date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-05-05,10.0,10.0,10.0,10.0,481,0.790977788743386,0.790977788743386,0.790977788743386,0.790977788743386,6081.08099677688,0.0,1.0
1992-05-06,9.88,10.0,9.88,10.0,2163,0.781486055278466,0.790977788743386,0.781486055278466,0.790977788743386,27345.9006154436,0.0,1.0
1992-05-07,10.0,10.0,9.88,9.88,1507,0.790977788743386,0.790977788743386,0.781486055278466,0.781486055278466,19052.3681125629,0.0,1.0
1992-05-08,10.13,10.13,10.0,10.0,10377,0.801260499997051,0.801260499997051,0.790977788743386,0.790977788743386,131192.053021941,0.0,1.0
1992-05-11,10.25,10.5,10.25,10.25,12015,0.810752233461971,0.830526678180556,0.810752233461971,0.810752233461971,151900.599119073,0.0,1.0
1992-05-12,10.38,10.38,10.25,10.25,2163,0.821034944715635,0.821034944715635,0.810752233461971,0.810752233461971,27345.9006154436,0.0,1.0
1992-05-13,10.38,10.38,10.38,10.38,1376,0.821034944715635,0.821034944715635,0.821034944715635,0.821034944715635,17396.1901279937,0.0,1.0
1992-05-14,10.38,10.38,10.38,10.38,0,0.821034944715635,0.821034944715635,0.821034944715635,0.821034944715635,0,0.0,1.0
1992-05-15,10.75,10.75,10.5,10.5,2447,0.85030112289914,0.85030112289914,0.830526678180556,0.830526678180556,30936.3933453493,0.0,1.0
1992-05-18,10.63,10.75,10.63,10.75,1376,0.84080938943422,0.85030112289914,0.84080938943422,0.85030112289914,17396.1901279937,0.0,1.0
1992-05-19,10.5,10.5,10.5,10.5,22,0.830526678180556,0.830526678180556,0.830526678180556,0.830526678180556,278.136760767341,0.0,1.0
1992-05-20,10.63,10.63,10.63,10.63,240,0.84080938943422,0.84080938943422,0.84080938943422,0.84080938943422,3034.219208371,0.0,1.0
1992-05-21,10.38,10.63,10.25,10.63,2884,0.821034944715635,0.84080938943422,0.810752233461971,0.84080938943422,36461.2008205915,0.0,1.0
1992-05-22,10.38,10.38,10.25,10.25,1027,0.821034944715635,0.821034944715635,0.810752233461971,0.810752233461971,12983.9296958209,0.0,1.0
1992-05-26,10.5,10.5,10.5,10.5,481,0.830526678180556,0.830526678180556,0.830526678180556,0.830526678180556,6081.08099677687,0.0,1.0
1992-05-27,10.38,10.38,10.38,10.38,22,0.821034944715635,0.821034944715635,0.821034944715635,0.821034944715635,278.136760767342,0.0,1.0
1992-05-28,10.38,10.5,10.38,10.5,481,0.821034944715635,0.830526678180556,0.821034944715635,0.830526678180556,6081.08099677688,0.0,1.0
1992-05-29,10.5,10.5,10.5,10.5,66,0.830526678180556,0.830526678180556,0.830526678180556,0.830526678180556,834.410282302024,0.0,1.0
1992-06-01,10.5,10.5,10.5,10.5,371,0.830526678180556,0.830526678180556,0.830526678180556,0.830526678180556,4690.39719294017,0.0,1.0
1992-06-02,10.25,10.38,10.25,10.38,2075,0.810752233461971,0.821034944715635,0.810752233461971,0.821034944715635,26233.3535723743,0.0,1.0
1992-06-03,10.13,10.38,10.13,10.38,6794,0.801260499997051,0.821034944715635,0.801260499997051,0.821034944715635,85893.6887569689,0.0,1.0
1992-06-04,10.13,10.13,10.0,10.13,9503,0.801260499997051,0.801260499997051,0.790977788743386,0.801260499997051,120142.438071457,0.0,1.0
1992-06-05,10.13,10.13,10.13,10.13,371,0.801260499997051,0.801260499997051,0.801260499997051,0.801260499997051,4690.39719294016,0.0,1.0
1992-06-08,10.13,10.13,10.13,10.13,481,0.801260499997051,0.801260499997051,0.801260499997051,0.801260499997051,6081.08099677687,0.0,1.0
1992-06-09,9.88,10.0,9.88,10.0,1507,0.781486055278466,0.790977788743386,0.781486055278466,0.790977788743386,19052.3681125629,0.0,1.0
1992-06-10,10.0,10.0,10.0,10.0,66,0.790977788743386,0.790977788743386,0.790977788743386,0.790977788743386,834.410282302025,0.0,1.0
1992-06-11,10.0,10.0,10.0,10.0,1376,0.790977788743386,0.790977788743386,0.790977788743386,0.790977788743386,17396.1901279937,0.0,1.0
1992-06-12,10.13,10.13,10.0,10.0,371,0.801260499997051,0.801260499997051,0.790977788743386,0.790977788743386,4690.39719294016,0.0,1.0
1992-06-15,10.13,10.13,10.0,10.13,1376,0.801260499997051,0.801260499997051,0.790977788743386,0.801260499997051,17396.1901279937,0.0,1.0
1992-06-16,10.13,10.13,10.13,10.13,0,0.801260499997051,0.801260499997051,0.801260499997051,0.801260499997051,0,0.0,1.0
1992-06-17,10.0,10.13,10.0,10.13,481,0.790977788743386,0.801260499997051,0.790977788743386,0.801260499997051,6081.08099677688,0.0,1.0
1992-06-18,10.25,10.25,10.13,10.13,2447,0.810752233461971,0.810752233461971,0.801260499997051,0.801260499997051,30936.3933453493,0.0,1.0
1992-06-19,10.25,10.25,10.25,10.25,655,0.810752233461971,0.810752233461971,0.810752233461971,0.810752233461971,8280.88992284585,0.0,1.0
1992-06-22,10.25,10.25,10.13,10.13,371,0.810752233461971,0.810752233461971,0.801260499997051,0.801260499997051,4690.39719294017,0.0,1.0
1992-06-23,10.25,10.25,10.25,10.25,66,0.810752233461971,0.810752233461971,0.810752233461971,0.810752233461971,834.410282302024,0.0,1.0
1992-06-24,10.25,10.25,10.25,10.25,0,0.810752233461971,0.810752233461971,0.810752233461971,0.810752233461971,0,0.0,1.0
1992-06-25,10.0,10.0,10.0,10.0,66,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,831.582900440526,0.034,1.0
1992-06-26,10.13,10.13,10.13,10.13,240,0.80398478569704,0.80398478569704,0.80398478569704,0.80398478569704,3023.93781978373,0.0,1.0
1992-06-29,10.13,10.13,10.13,10.13,481,0.80398478569704,0.80398478569704,0.80398478569704,0.80398478569704,6060.47538048323,0.0,1.0
1992-06-30,10.0,10.0,10.0,10.0,371,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,4674.50387974902,0.0,1.0
1992-07-01,10.13,10.13,10.13,10.13,240,0.80398478569704,0.80398478569704,0.80398478569704,0.80398478569704,3023.93781978373,0.0,1.0
1992-07-02,10.0,10.0,10.0,10.0,481,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,6060.47538048323,0.0,1.0
1992-07-06,9.88,9.88,9.88,9.88,66,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,831.582900440526,0.0,1.0
1992-07-07,9.63,9.75,9.63,9.75,3779,0.764301430035785,0.773825435394486,0.764301430035785,0.773825435394486,47614.420920678,0.0,1.0
1992-07-08,9.75,9.75,9.75,9.75,22,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,277.194300146842,0.0,1.0
1992-07-09,9.88,9.88,9.88,9.88,33642,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,423880.483888185,0.0,1.0
1992-07-10,9.88,10.0,9.88,10.0,4216,0.784143107866413,0.793667113225114,0.784143107866413,0.793667113225114,53120.5077008676,0.0,1.0
1992-07-13,9.88,9.88,9.88,9.88,371,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,4674.50387974902,0.0,1.0
1992-07-14,10.0,10.0,10.0,10.0,240,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,3023.93781978373,0.0,1.0
1992-07-15,9.88,10.0,9.88,10.0,655,0.784143107866413,0.793667113225114,0.784143107866413,0.793667113225114,8252.83029982643,0.0,1.0
1992-07-16,10.0,10.13,10.0,10.0,1376,0.793667113225114,0.80398478569704,0.793667113225114,0.793667113225114,17337.2435000934,0.0,1.0
1992-07-17,10.0,10.13,10.0,10.13,1376,0.793667113225114,0.80398478569704,0.793667113225114,0.80398478569704,17337.2435000934,0.0,1.0
1992-07-20,10.0,10.0,10.0,10.0,0,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,0,0.0,1.0
1992-07-21,9.88,10.0,9.88,10.0,7034,0.784143107866413,0.793667113225114,0.784143107866413,0.793667113225114,88626.5776014949,0.0,1.0
1992-07-22,10.0,10.0,10.0,10.0,22,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,277.194300146842,0.0,1.0
1992-07-23,10.0,10.0,9.88,9.88,830,0.793667113225114,0.793667113225114,0.784143107866413,0.784143107866413,10457.7849600854,0.0,1.0
1992-07-24,9.88,9.88,9.88,9.88,22,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,277.194300146842,0.0,1.0
1992-07-27,9.88,9.88,9.88,9.88,481,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,6060.47538048323,0.0,1.0
1992-07-28,9.88,9.88,9.88,9.88,0,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,0,0.0,1.0
1992-07-29,10.0,10.0,9.88,10.0,6663,0.793667113225114,0.793667113225114,0.784143107866413,0.793667113225114,83952.0737217459,0.0,1.0
1992-07-30,10.0,10.0,10.0,10.0,0,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,0,0.0,1.0
1992-07-31,10.0,10.0,10.0,10.0,0,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,0,0.0,1.0
1992-08-03,10.13,10.13,10.13,10.13,3058,0.80398478569704,0.80398478569704,0.80398478569704,0.80398478569704,38530.0077204111,0.0,1.0
1992-08-04,10.0,10.0,10.0,10.0,1376,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,17337.2435000934,0.0,1.0
1992-08-05,10.13,10.13,10.13,10.13,22,0.80398478569704,0.80398478569704,0.80398478569704,0.80398478569704,277.194300146842,0.0,1.0
1992-08-06,10.0,10.0,10.0,10.0,1376,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,17337.2435000934,0.0,1.0
1992-08-07,9.88,10.0,9.88,10.0,3058,0.784143107866413,0.793667113225114,0.784143107866413,0.793667113225114,38530.007720411,0.0,1.0
1992-08-10,9.75,9.75,9.63,9.75,1027,0.773825435394486,0.773825435394486,0.764301430035785,0.773825435394486,12939.9339204912,0.0,1.0
1992-08-11,9.75,9.75,9.75,9.75,0,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,0,0.0,1.0
1992-08-12,9.75,9.75,9.75,9.75,0,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,0,0.0,1.0
1992-08-13,9.75,9.88,9.75,9.75,4347,0.773825435394486,0.784143107866413,0.773825435394486,0.773825435394486,54771.0737608329,0.0,1.0
1992-08-14,9.88,9.88,9.75,9.75,3299,0.784143107866413,0.784143107866413,0.773825435394486,0.773825435394486,41566.5452811105,0.0,1.0
1992-08-17,9.88,9.88,9.88,9.88,0,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,0,0.0,1.0
1992-08-18,9.88,9.88,9.88,9.88,240,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,3023.93781978373,0.0,1.0
1992-08-19,9.88,9.88,9.88,9.88,22,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,277.194300146842,0.0,1.0
1992-08-20,9.88,9.88,9.88,9.88,0,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,0,0.0,1.0
1992-08-21,9.63,9.63,9.63,9.63,2534,0.764301430035785,0.764301430035785,0.764301430035785,0.764301430035785,31927.7434805499,0.0,1.0
1992-08-24,9.75,9.75,9.75,9.75,240,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,3023.93781978373,0.0,1.0
1992-08-25,9.88,9.88,9.63,9.63,2075,0.784143107866413,0.784143107866413,0.764301430035785,0.764301430035785,26144.4624002135,0.0,1.0
1992-08-26,9.88,9.88,9.88,9.88,0,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,0,0.0,1.0
1992-08-27,9.88,9.88,9.88,9.88,0,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,0,0.0,1.0
1992-08-28,9.88,9.88,9.88,9.88,0,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,0,0.0,1.0
1992-08-31,9.75,9.88,9.75,9.88,66,0.773825435394486,0.784143107866413,0.773825435394486,0.784143107866413,831.582900440527,0.0,1.0
1992-09-01,9.88,9.88,9.75,9.75,371,0.784143107866413,0.784143107866413,0.773825435394486,0.773825435394486,4674.50387974902,0.0,1.0
1992-09-02,9.75,9.75,9.75,9.75,22,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,277.194300146842,0.0,1.0
1992-09-03,9.75,9.75,9.75,9.75,0,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,0,0.0,1.0
1992-09-04,9.75,9.75,9.75,9.75,0,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,0,0.0,1.0
1992-09-08,9.75,9.75,9.75,9.75,371,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,4674.50387974902,0.0,1.0
1992-09-09,9.75,9.75,9.75,9.75,0,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,0,0.0,1.0
1992-09-10,9.75,9.75,9.75,9.75,0,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,0,0.0,1.0
1992-09-11,10.0,10.0,9.75,9.75,7209,0.793667113225114,0.793667113225114,0.773825435394486,0.773825435394486,90831.5322617539,0.0,1.0
1992-09-14,10.0,10.0,10.0,10.0,0,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,0,0.0,1.0
1992-09-15,10.0,10.0,10.0,10.0,0,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,0,0.0,1.0
1992-09-16,10.0,10.0,10.0,10.0,0,0.793667113225114,0.793667113225114,0.793667113225114,0.793667113225114,0,0.0,1.0
1992-09-17,9.88,9.88,9.88,9.88,66,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,831.582900440526,0.0,1.0
1992-09-18,9.88,10.0,9.75,9.75,8935,0.784143107866413,0.793667113225114,0.773825435394486,0.773825435394486,112578.685082365,0.0,1.0
1992-09-21,9.88,9.88,9.88,9.88,0,0.784143107866413,0.784143107866413,0.784143107866413,0.784143107866413,0,0.0,1.0
1992-09-22,9.75,9.75,9.75,9.75,240,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,3023.93781978373,0.0,1.0
1992-09-23,9.75,9.75,9.75,9.75,22,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,277.194300146842,0.0,1.0
1992-09-24,9.75,9.75,9.75,9.75,1376,0.773825435394486,0.773825435394486,0.773825435394486,0.773825435394486,17337.2435000934,0.0,1.0
1992-09-25,9.5,9.75,9.5,9.75,830,0.756682225748824,0.776594915900109,0.756682225748824,0.776594915900109,10420.4905727723,0.034,1.0
1992-09-28,9.25,9.38,9.25,9.38,5112,0.736769535597539,0.747124134476207,0.736769535597539,0.747124134476207,64180.1780819423,0.0,1.0
1992-09-29,9.25,9.25,9.25,9.25,0,0.736769535597539,0.736769535597539,0.736769535597539,0.736769535597539,0,0.0,1.0
1992-09-30,9.5,9.5,9.38,9.38,481,0.756682225748824,0.756682225748824,0.747124134476207,0.747124134476207,6038.86260904035,0.0,1.0
1992-10-01,9.5,9.5,9.5,9.5,0,0.756682225748824,0.756682225748824,0.756682225748824,0.756682225748824,0,0.0,1.0
1992-10-02,9.5,9.5,9.5,9.5,0,0.756682225748824,0.756682225748824,0.756682225748824,0.756682225748824,0,0.0,1.0
1992-10-05,9.13,9.38,9.13,9.38,3058,0.727211444324922,0.747124134476207,0.727211444324922,0.747124134476207,38392.6026163106,0.0,1.0
1992-10-06,9.0,9.0,9.0,9.0,2534,0.716856845446254,0.716856845446254,0.716856845446254,0.716856845446254,31813.8832667531,0.0,1.0
1992-10-07,9.0,9.0,9.0,9.0,0,0.716856845446254,0.716856845446254,0.716856845446254,0.716856845446254,0,0.0,1.0
1992-10-08,9.0,9.0,9.0,9.0,481,0.716856845446254,0.716856845446254,0.716856845446254,0.716856845446254,6038.86260904035,0.0,1.0
1992-10-09,8.88,8.88,8.88,8.88,2884,0.707298754173637,0.707298754173637,0.707298754173637,0.707298754173637,36208.0660384041,0.0,1.0
1992-10-12,8.75,8.75,8.75,8.75,22,0.696944155294969,0.696944155294969,0.696944155294969,0.696944155294969,276.205774218062,0.0,1.0
1992-10-13,8.5,8.5,8.5,8.5,1376,0.677031465143684,0.677031465143684,0.677031465143684,0.677031465143684,17275.4156965479,0.0,1.0
1992-10-14,8.63,8.63,8.5,8.5,1835,0.687386064022353,0.687386064022353,0.677031465143684,0.677031465143684,23038.0725313701,0.0,1.0
1992-10-15,8.5,8.75,8.5,8.75,3954,0.677031465143684,0.696944155294969,0.677031465143684,0.696944155294969,49641.7105117371,0.0,1.0
1992-10-16,8.5,8.5,8.5,8.5,3604,0.677031465143684,0.677031465143684,0.677031465143684,0.677031465143684,45247.5277400861,0.0,1.0
1992-10-19,8.25,8.38,8.25,8.38,1027,0.6571187749924,0.667473373871068,0.6571187749924,0.667473373871068,12893.7877328159,0.0,1.0
1992-10-20,8.25,8.38,8.25,8.38,655,0.6571187749924,0.667473373871068,0.6571187749924,0.667473373871068,8223.39918694683,0.0,1.0
1992-10-21,8.25,8.38,8.25,8.38,7034,0.6571187749924,0.667473373871068,0.6571187749924,0.667473373871068,88310.5189022657,0.0,1.0
1992-10-22,8.25,8.25,8.25,8.25,3058,0.6571187749924,0.6571187749924,0.6571187749924,0.6571187749924,38392.6026163105,0.0,1.0
1992-10-23,8.38,8.5,8.25,8.25,5767,0.667473373871068,0.677031465143684,0.6571187749924,0.6571187749924,72403.5772688891,0.0,1.0
1992-10-26,8.63,8.63,8.38,8.5,10093,0.687386064022353,0.687386064022353,0.667473373871068,0.677031465143684,126715.676326495,0.0,1.0
1992-10-27,9.0,9.0,8.75,8.75,3058,0.716856845446254,0.716856845446254,0.696944155294969,0.696944155294969,38392.6026163106,0.0,1.0
1992-10-28,9.5,9.5,9.13,9.13,1835,0.756682225748824,0.756682225748824,0.727211444324922,0.727211444324922,23038.0725313701,0.0,1.0
1992-10-29,9.63,9.63,9.63,9.63,22,0.767036824627492,0.767036824627492,0.767036824627492,0.767036824627492,276.205774218062,0.0,1.0
1992-10-30,9.75,9.75,9.75,9.75,1376,0.776594915900109,0.776594915900109,0.776594915900109,0.776594915900109,17275.4156965479,0.0,1.0
1992-11-02,9.75,9.75,9.75,9.75,0,0.776594915900109,0.776594915900109,0.776594915900109,0.776594915900109,0,0.0,1.0
1992-11-03,9.75,9.75,9.75,9.75,0,0.776594915900109,0.776594915900109,0.776594915900109,0.776594915900109,0,0.0,1.0
1992-11-04,9.75,9.75,9.75,9.75,0,0.776594915900109,0.776594915900109,0.776594915900109,0.776594915900109,0,0.0,1.0
1992-11-05,9.75,9.75,9.75,9.75,0,0.776594915900109,0.776594915900109,0.776594915900109,0.776594915900109,0,0.0,1.0
1992-11-06,9.75,9.75,9.75,9.75,0,0.776594915900109,0.776594915900109,0.776594915900109,0.776594915900109,0,0.0,1.0
1992-11-09,9.75,9.75,9.75,9.75,66,0.776594915900109,0.776594915900109,0.776594915900109,0.776594915900109,828.617322654185,0.0,1.0
1992-11-10,10.25,10.25,10.13,10.13,4347,0.816420296202678,0.816420296202678,0.806862204930062,0.806862204930062,54575.7500239052,0.0,1.0
1992-11-11,10.13,10.25,10.13,10.13,4216,0.806862204930062,0.816420296202678,0.806862204930062,0.806862204930062,52931.0701865158,0.0,1.0
1992-11-12,10.13,10.13,10.13,10.13,3604,0.806862204930062,0.806862204930062,0.806862204930062,0.806862204930062,45247.5277400861,0.0,1.0
1992-11-13,10.13,10.13,10.13,10.13,0,0.806862204930062,0.806862204930062,0.806862204930062,0.806862204930062,0,0.0,1.0
1992-11-16,10.13,10.13,10.13,10.13,0,0.806862204930062,0.806862204930062,0.806862204930062,0.806862204930062,0,0.0,1.0
1992-11-17,10.13,10.13,10.13,10.13,0,0.806862204930062,0.806862204930062,0.806862204930062,0.806862204930062,0,0.0,1.0
1992-11-18,10.13,10.13,10.13,10.13,0,0.806862204930062,0.806862204930062,0.806862204930062,0.806862204930062,0,0.0,1.0
1992-11-19,10.0,10.0,10.0,10.0,240,0.796507606051393,0.796507606051393,0.796507606051393,0.796507606051393,3013.15390056067,0.0,1.0
1992-11-20,10.0,10.0,10.0,10.0,0,0.796507606051393,0.796507606051393,0.796507606051393,0.796507606051393,0,0.0,1.0
1992-11-23,10.0,10.0,10.0,10.0,66,0.796507606051393,0.796507606051393,0.796507606051393,0.796507606051393,828.617322654186,0.0,1.0
1992-11-24,9.88,9.88,9.88,9.88,481,0.786949514778777,0.786949514778777,0.786949514778777,0.786949514778777,6038.86260904035,0.0,1.0
1992-11-25,9.88,9.88,9.88,9.88,0,0.786949514778777,0.786949514778777,0.786949514778777,0.786949514778777,0,0.0,1.0
1992-11-27,9.88,9.88,9.88,9.88,0,0.786949514778777,0.786949514778777,0.786949514778777,0.786949514778777,0,0.0,1.0
1992-11-30,10.0,10.0,10.0,10.0,481,0.796507606051393,0.796507606051393,0.796507606051393,0.796507606051393,6038.86260904035,0.0,1.0
1992-12-01,9.88,10.13,9.88,10.13,2075,0.786949514778777,0.806862204930062,0.786949514778777,0.806862204930062,26051.2264319308,0.0,1.0
1992-12-02,10.25,10.25,10.13,10.13,2163,0.816420296202678,0.816420296202678,0.806862204930062,0.806862204930062,27156.0495288031,0.0,1.0
1992-12-03,10.0,10.0,10.0,10.0,1376,0.796507606051393,0.796507606051393,0.796507606051393,0.796507606051393,17275.4156965479,0.0,1.0
1992-12-04,10.0,10.0,10.0,10.0,0,0.796507606051393,0.796507606051393,0.796507606051393,0.796507606051393,0,0.0,1.0
1992-12-07,9.63,10.0,9.63,10.0,4216,0.767036824627492,0.796507606051393,0.767036824627492,0.796507606051393,52931.0701865158,0.0,1.0
1992-12-08,9.75,9.88,9.75,9.88,3299,0.776594915900109,0.786949514778777,0.776594915900109,0.786949514778777,41418.3113247902,0.0,1.0
1992-12-09,9.5,9.63,9.5,9.63,1027,0.756682225748824,0.767036824627492,0.756682225748824,0.767036824627492,12893.7877328159,0.0,1.0
1992-12-10,9.38,9.5,9.38,9.5,1070,0.747124134476207,0.756682225748824,0.747124134476207,0.756682225748824,13433.644473333,0.0,1.0
1992-12-11,9.63,9.63,9.38,9.38,371,0.767036824627492,0.767036824627492,0.747124134476207,0.747124134476207,4657.83373795004,0.0,1.0
1992-12-14,9.75,9.88,9.75,9.88,2884,0.776594915900109,0.786949514778777,0.776594915900109,0.786949514778777,36208.0660384041,0.0,1.0
1992-12-15,9.63,9.63,9.63,9.63,371,0.767036824627492,0.767036824627492,0.767036824627492,0.767036824627492,4657.83373795004,0.0,1.0
1992-12-16,9.63,9.88,9.63,9.75,3910,0.767036824627492,0.786949514778777,0.767036824627492,0.776594915900109,49089.298963301,0.0,1.0
1992-12-17,9.63,9.63,9.5,9.63,1682,0.767036824627492,0.767036824627492,0.756682225748824,0.767036824627492,21117.1869197627,0.0,1.0
1992-12-18,9.5,9.63,9.5,9.5,12386,0.756682225748824,0.767036824627492,0.756682225748824,0.756682225748824,155503.850884769,0.0,1.0
1992-12-21,9.63,9.63,9.5,9.63,29185,0.767036824627492,0.767036824627492,0.756682225748824,0.767036824627492,366412.069116097,0.0,1.0
1992-12-22,9.88,9.88,9.75,9.75,2534,0.786949514778777,0.786949514778777,0.776594915900109,0.776594915900109,31813.8832667531,0.0,1.0
1992-12-23,10.88,10.88,10.0,10.0,6663,0.866600275383916,0.866600275383916,0.796507606051393,0.796507606051393,83652.6851643157,0.0,1.0
1992-12-24,10.63,11.13,10.63,11.13,3954,0.849634663375021,0.889598664474505,0.849634663375021,0.889598664474505,49469.5212093152,0.037,1.0
1992-12-28,9.88,9.88,9.75,9.75,2075,0.789688661725796,0.789688661725796,0.77929802143993,0.77929802143993,25960.8640640691,0.0,1.0
1992-12-29,9.88,9.88,9.75,9.75,371,0.789688661725796,0.789688661725796,0.77929802143993,0.77929802143993,4641.67738205765,0.0,1.0
1992-12-30,9.5,9.75,9.5,9.75,2163,0.759316020890188,0.77929802143993,0.759316020890188,0.77929802143993,27061.8549255814,0.0,1.0
1992-12-31,9.38,9.38,9.38,9.38,481,0.749724660626312,0.749724660626312,0.749724660626312,0.749724660626312,6017.91595894806,0.0,1.0
1993-01-04,9.63,9.63,9.63,9.63,481,0.769706661176054,0.769706661176054,0.769706661176054,0.769706661176054,6017.91595894806,0.0,1.0
1993-01-05,9.5,9.5,9.25,9.25,24532,0.759316020890188,0.759316020890188,0.739334020340447,0.739334020340447,306926.225166141,0.0,1.0
1993-01-06,9.75,9.75,9.63,9.63,1376,0.77929802143993,0.77929802143993,0.769706661176054,0.769706661176054,17215.49347092,0.0,1.0
1993-01-07,9.75,9.75,9.75,9.75,0,0.77929802143993,0.77929802143993,0.77929802143993,0.77929802143993,0,0.0,1.0
1993-01-08,9.75,9.88,9.75,9.88,371,0.77929802143993,0.789688661725796,0.77929802143993,0.789688661725796,4641.67738205765,0.0,1.0
1993-01-11,9.38,9.63,9.38,9.63,5789,0.749724660626312,0.769706661176054,0.749724660626312,0.769706661176054,72427.6829238052,0.0,1.0
1993-01-12,9.63,9.63,9.63,9.63,1376,0.769706661176054,0.769706661176054,0.769706661176054,0.769706661176054,17215.49347092,0.0,1.0
1993-01-13,9.75,9.75,9.75,9.75,66,0.77929802143993,0.77929802143993,0.77929802143993,0.77929802143993,825.743146134245,0.0,1.0
1993-01-14,10.38,10.38,9.88,9.88,2884,0.82965266282528,0.82965266282528,0.789688661725796,0.789688661725796,36082.4732341085,0.0,1.0
1993-01-15,10.5,10.5,10.5,10.5,4588,0.839244023089156,0.839244023089156,0.839244023089156,0.839244023089156,57401.6599161199,0.0,1.0
1993-01-18,10.5,10.5,10.5,10.5,240,0.839244023089156,0.839244023089156,0.839244023089156,0.839244023089156,3002.70234957907,0.0,1.0
1993-01-19,11.88,11.88,10.75,10.75,8651,0.94954466612373,0.94954466612373,0.859226023638897,0.859226023638897,108234.908442536,0.0,1.0
1993-01-20,11.75,12.25,11.75,11.75,15292,0.939154025837865,0.979118026937348,0.939154025837865,0.939154025837865,191322.184707346,0.0,1.0
1993-01-21,11.5,11.88,11.5,11.88,1507,0.919172025288123,0.94954466612373,0.919172025288123,0.94954466612373,18854.4685033986,0.0,1.0
1993-01-22,11.13,11.25,11.13,11.25,4216,0.889598664474505,0.899190024738381,0.889598664474505,0.899190024738381,52747.4712742724,0.0,1.0
1993-01-25,11.0,11.38,11.0,11.38,23331,0.879208024188639,0.909580665024247,0.879208024188639,0.909580665024247,291900.202158456,0.0,1.0
1993-01-26,11.0,11.13,11.0,11.13,6379,0.879208024188639,0.889598664474505,0.879208024188639,0.889598664474505,79809.3261998538,0.0,1.0
1993-01-27,11.0,11.0,11.0,11.0,6379,0.879208024188639,0.879208024188639,0.879208024188639,0.879208024188639,79809.3261998538,0.0,1.0
1993-01-28,11.0,11.0,11.0,11.0,0,0.879208024188639,0.879208024188639,0.879208024188639,0.879208024188639,0,0.0,1.0
1993-01-29,10.75,10.88,10.5,10.75,8651,0.859226023638897,0.869616663924763,0.839244023089156,0.859226023638897,108234.908442536,0.0,1.0
1993-02-01,10.75,10.75,10.75,10.75,0,0.859226023638897,0.859226023638897,0.859226023638897,0.859226023638897,0,0.0,1.0
1993-02-02,10.5,10.75,10.5,10.75,3910,0.839244023089156,0.859226023638897,0.839244023089156,0.859226023638897,48919.025778559,0.0,1.0
1993-02-03,10.38,10.5,10.25,10.5,1376,0.82965266282528,0.839244023089156,0.819262022539414,0.839244023089156,17215.49347092,0.0,1.0
1993-02-04,10.25,10.75,10.25,10.63,3604,0.819262022539414,0.859226023638897,0.819262022539414,0.849634663375021,45090.5802828457,0.0,1.0
1993-02-05,10.25,10.25,10.0,10.13,1682,0.819262022539414,0.819262022539414,0.799280021989672,0.809670662275538,21043.9389666333,0.0,1.0
1993-02-08,10.25,10.38,10.25,10.38,1070,0.819262022539414,0.82965266282528,0.819262022539414,0.82965266282528,13387.0479752067,0.0,1.0
1993-02-09,10.25,10.25,10.13,10.13,2447,0.819262022539414,0.819262022539414,0.809670662275538,0.809670662275538,30615.0527059166,0.0,1.0
1993-02-10,10.25,10.38,10.25,10.38,8935,0.819262022539414,0.82965266282528,0.819262022539414,0.82965266282528,111788.106222871,0.0,1.0
1993-02-11,10.75,10.75,10.25,10.25,4959,0.859226023638897,0.859226023638897,0.819262022539414,0.819262022539414,62043.3372981776,0.0,1.0
1993-02-12,11.13,11.13,10.88,10.88,5112,0.889598664474505,0.889598664474505,0.869616663924763,0.869616663924763,63957.5600460342,0.0,1.0
1993-02-16,11.12,11.12,11.12,11.12,0,0.888799384452515,0.888799384452515,0.888799384452515,0.888799384452515,0,0.0,1.0
1993-02-17,11.0,11.0,11.0,11.0,21321,0.879208024188639,0.879208024188639,0.879208024188639,0.879208024188639,266752.569980731,0.0,1.0
1993-02-18,10.75,10.75,10.75,10.75,481,0.859226023638897,0.859226023638897,0.859226023638897,0.859226023638897,6017.91595894806,0.0,1.0
1993-02-19,10.88,11.0,10.88,11.0,5767,0.869616663924763,0.879208024188639,0.869616663924763,0.879208024188639,72152.4352084271,0.0,1.0
1993-02-22,10.88,10.88,10.88,10.88,4959,0.869616663924763,0.869616663924763,0.869616663924763,0.869616663924763,62043.3372981776,0.0,1.0
1993-02-23,10.75,10.88,10.75,10.88,8651,0.859226023638897,0.869616663924763,0.859226023638897,0.869616663924763,108234.908442536,0.0,1.0
1993-02-24,11.0,11.0,10.88,10.88,8891,0.879208024188639,0.879208024188639,0.869616663924763,0.869616663924763,111237.610792115,0.0,1.0
1993-02-25,11.0,11.0,11.0,11.0,0,0.879208024188639,0.879208024188639,0.879208024188639,0.879208024188639,0,0.0,1.0
1993-02-26,11.13,11.13,11.13,11.13,371,0.889598664474505,0.889598664474505,0.889598664474505,0.889598664474505,4641.67738205765,0.0,1.0
1993-03-01,11.38,11.5,11.25,11.25,1376,0.909580665024247,0.919172025288123,0.899190024738381,0.899190024738381,17215.49347092,0.0,1.0
1993-03-02,11.25,11.5,11.25,11.5,2447,0.899190024738381,0.919172025288123,0.899190024738381,0.919172025288123,30615.0527059166,0.0,1.0
1993-03-03,11.5,11.5,11.25,11.25,66,0.919172025288123,0.919172025288123,0.899190024738381,0.899190024738381,825.743146134244,0.0,1.0
1993-03-04,11.38,11.5,11.38,11.5,371,0.909580665024247,0.919172025288123,0.909580665024247,0.919172025288123,4641.67738205765,0.0,1.0
1993-03-05,11.25,11.25,11.25,11.25,371,0.899190024738381,0.899190024738381,0.899190024738381,0.899190024738381,4641.67738205765,0.0,1.0
1993-03-08,11.13,11.13,11.13,11.13,481,0.889598664474505,0.889598664474505,0.889598664474505,0.889598664474505,6017.91595894806,0.0,1.0
1993-03-09,11.38,11.38,11.0,11.0,5789,0.909580665024247,0.909580665024247,0.879208024188639,0.879208024188639,72427.6829238052,0.0,1.0
1993-03-10,11.63,11.63,11.38,11.5,1070,0.929562665573989,0.929562665573989,0.909580665024247,0.919172025288123,13387.0479752067,0.0,1.0
1993-03-11,11.88,11.88,11.75,11.75,1070,0.94954466612373,0.94954466612373,0.939154025837865,0.939154025837865,13387.0479752067,0.0,1.0
1993-03-12,11.75,11.75,11.75,11.75,1376,0.939154025837865,0.939154025837865,0.939154025837865,0.939154025837865,17215.49347092,0.0,1.0
1993-03-15,12.0,12.0,11.88,11.88,3604,0.959136026387606,0.959136026387606,0.94954466612373,0.94954466612373,45090.5802828457,0.0,1.0
1993-03-16,12.25,12.25,12.25,12.25,22,0.979118026937348,0.979118026937348,0.979118026937348,0.979118026937348,275.247715378082,0.0,1.0
1993-03-17,12.75,13.0,12.38,12.38,6794,1.01908202803683,1.03906402858657,0.989508667223214,0.989508667223214,85001.4990126677,0.0,1.0
1993-03-18,13.5,13.5,12.88,12.88,5177,1.07902802968606,1.07902802968606,1.0294726683227,1.0294726683227,64770.7919323784,0.0,1.0
1993-03-19,13.38,13.75,13.25,13.5,10988,1.06943666942218,1.0990100302358,1.05904602913632,1.07902802968606,137473.722571562,0.0,1.0
1993-03-22,13.25,13.38,13.25,13.38,2884,1.05904602913632,1.06943666942218,1.05904602913632,1.06943666942218,36082.4732341084,0.0,1.0
1993-03-23,13.13,13.25,13.13,13.25,481,1.04945466887244,1.05904602913632,1.04945466887244,1.05904602913632,6017.91595894805,0.0,1.0
1993-03-24,13.0,13.25,13.0,13.25,1027,1.03906402858657,1.05904602913632,1.03906402858657,1.05904602913632,12849.0638042405,0.0,1.0
1993-03-25,12.63,12.88,12.63,12.88,1682,1.00949066777296,1.0294726683227,1.00949066777296,1.0294726683227,21043.9389666332,0.0,1.0
1993-03-26,12.88,12.88,12.63,12.63,8083,1.0294726683227,1.0294726683227,1.00949066777296,1.00949066777296,101128.512881865,0.0,1.0
1993-03-29,13.0,13.0,12.75,12.75,3058,1.04202136466794,1.04202136466794,1.02198249227048,1.02198249227048,38150.8492512228,0.037,1.0
1993-03-30,12.63,12.75,12.5,12.75,2534,1.01236383351969,1.02198249227048,1.00194361987301,1.02198249227048,31613.555265729,0.0,1.0
1993-03-31,12.62,12.62,12.62,12.62,0,1.0115622786238,1.0115622786238,1.0115622786238,1.0115622786238,0,0.0,1.0
1993-04-01,12.62,12.62,12.62,12.62,0,1.0115622786238,1.0115622786238,1.0115622786238,1.0115622786238,0,0.0,1.0
1993-04-02,12.5,12.5,12.38,12.38,1835,1.00194361987301,1.00194361987301,0.992324961122234,0.992324961122234,22893.00470111,0.0,1.0
1993-04-05,12.13,12.25,12.13,12.25,4347,0.972286088724774,0.981904747475555,0.972286088724774,0.981904747475555,54232.0934254631,0.0,1.0
1993-04-06,12.0,12.0,11.88,12.0,3604,0.961865875078094,0.961865875078094,0.952247216327313,0.961865875078094,44962.6097780927,0.0,1.0
1993-04-07,11.75,11.75,11.75,11.75,240,0.941827002680634,0.941827002680634,0.941827002680634,0.941827002680634,2994.18045137132,0.0,1.0
1993-04-08,11.75,11.75,11.75,11.75,0,0.941827002680634,0.941827002680634,0.941827002680634,0.941827002680634,0,0.0,1.0
1993-04-12,11.88,11.88,11.88,11.88,22,0.952247216327313,0.952247216327313,0.952247216327313,0.952247216327313,274.466541375705,0.0,1.0
1993-04-13,11.87,11.87,11.87,11.87,0,0.951445661431415,0.951445661431415,0.951445661431415,0.951445661431415,0,0.0,1.0
1993-04-14,11.88,12.25,11.88,12.0,5789,0.952247216327313,0.981904747475555,0.952247216327313,0.961865875078094,72222.1276374525,0.0,1.0
1993-04-15,12.13,12.13,12.13,12.13,22,0.972286088724774,0.972286088724774,0.972286088724774,0.972286088724774,274.466541375704,0.0,1.0
1993-04-16,12.13,12.25,12.13,12.13,1835,0.972286088724774,0.981904747475555,0.972286088724774,0.972286088724774,22893.0047011099,0.0,1.0
1993-04-19,11.88,12.25,11.88,12.25,830,0.952247216327313,0.981904747475555,0.952247216327313,0.981904747475555,10354.8740609925,0.0,1.0
1993-04-20,12.0,12.0,12.0,12.0,22,0.961865875078094,0.961865875078094,0.961865875078094,0.961865875078094,274.466541375705,0.0,1.0
1993-04-21,12.0,12.0,12.0,12.0,22,0.961865875078094,0.961865875078094,0.961865875078094,0.961865875078094,274.466541375705,0.0,1.0
1993-04-22,12.0,12.0,12.0,12.0,22,0.961865875078094,0.961865875078094,0.961865875078094,0.961865875078094,274.466541375705,0.0,1.0
1993-04-23,11.0,11.88,11.0,11.88,5396,0.881710385488253,0.952247216327313,0.881710385488253,0.952247216327313,67319.1571483319,0.0,1.0
1993-04-26,11.63,11.63,11.0,11.0,4216,0.932208343929853,0.932208343929853,0.881710385488253,0.881710385488253,52597.7699290896,0.0,1.0
1993-04-27,11.13,11.38,11.13,11.38,2447,0.892130599134933,0.912169471532393,0.892130599134933,0.912169471532393,30528.1648521068,0.0,1.0
1993-04-28,11.63,11.63,11.63,11.63,12146,0.932208343929853,0.932208343929853,0.932208343929853,0.932208343929853,151530.48234315,0.0,1.0
1993-04-29,11.88,11.88,11.88,11.88,66,0.952247216327313,0.952247216327313,0.952247216327313,0.952247216327313,823.399624127114,0.0,1.0
1993-04-30,11.75,12.0,11.75,11.88,3910,0.941827002680634,0.961865875078094,0.941827002680634,0.952247216327313,48780.1898535911,0.0,1.0
1993-05-03,11.75,11.75,11.5,11.5,14833,0.941827002680634,0.941827002680634,0.921788130283174,0.921788130283174,185052.827646628,0.0,1.0
1993-05-04,11.63,11.63,11.63,11.63,1507,0.932208343929853,0.932208343929853,0.932208343929853,0.932208343929853,18800.9580842358,0.0,1.0
1993-05-05,11.75,11.75,11.75,11.75,22,0.941827002680634,0.941827002680634,0.941827002680634,0.941827002680634,274.466541375705,0.0,1.0
1993-05-06,11.5,11.5,11.5,11.5,2163,0.921788130283174,0.921788130283174,0.921788130283174,0.921788130283174,26985.051317984,0.0,1.0
1993-05-07,11.5,11.5,11.38,11.5,481,0.921788130283174,0.921788130283174,0.912169471532393,0.921788130283174,6000.83665462336,0.0,1.0
1993-05-10,11.38,11.38,11.38,11.38,22,0.912169471532393,0.912169471532393,0.912169471532393,0.912169471532393,274.466541375704,0.0,1.0
1993-05-11,11.38,11.38,11.38,11.38,481,0.912169471532393,0.912169471532393,0.912169471532393,0.912169471532393,6000.83665462336,0.0,1.0
1993-05-12,11.63,11.63,11.5,11.5,481,0.932208343929853,0.932208343929853,0.921788130283174,0.921788130283174,6000.83665462336,0.0,1.0
1993-05-13,11.25,11.38,11.25,11.38,1070,0.901749257885713,0.912169471532393,0.901749257885713,0.912169471532393,13349.0545123638,0.0,1.0
1993-05-14,11.25,11.25,11.25,11.25,66,0.901749257885713,0.901749257885713,0.901749257885713,0.901749257885713,823.399624127114,0.0,1.0
1993-05-17,11.25,11.25,11.25,11.25,0,0.901749257885713,0.901749257885713,0.901749257885713,0.901749257885713,0,0.0,1.0
1993-05-18,11.25,11.38,11.25,11.38,1507,0.901749257885713,0.912169471532393,0.901749257885713,0.912169471532393,18800.9580842358,0.0,1.0
1993-05-19,11.25,11.25,11.25,11.25,0,0.901749257885713,0.901749257885713,0.901749257885713,0.901749257885713,0,0.0,1.0
1993-05-20,11.25,11.25,11.0,11.25,7842,0.901749257885713,0.901749257885713,0.881710385488253,0.901749257885713,97834.846248558,0.0,1.0
1993-05-21,11.13,11.13,11.13,11.13,22,0.892130599134933,0.892130599134933,0.892130599134933,0.892130599134933,274.466541375704,0.0,1.0
1993-05-24,11.13,11.13,11.13,11.13,2447,0.892130599134933,0.892130599134933,0.892130599134933,0.892130599134933,30528.1648521068,0.0,1.0
1993-05-25,11.25,11.25,11.25,11.25,22,0.901749257885713,0.901749257885713,0.901749257885713,0.901749257885713,274.466541375705,0.0,1.0
1993-05-26,11.13,11.13,11.13,11.13,1027,0.892130599134933,0.892130599134933,0.892130599134933,0.892130599134933,12812.5971814931,0.0,1.0
1993-05-27,11.12,11.12,11.12,11.12,0,0.891329044239034,0.891329044239034,0.891329044239034,0.891329044239034,0,0.0,1.0
1993-05-28,11.12,11.12,11.12,11.12,0,0.891329044239034,0.891329044239034,0.891329044239034,0.891329044239034,0,0.0,1.0
1993-06-01,11.38,11.38,11.25,11.25,2534,0.912169471532393,0.912169471532393,0.901749257885713,0.901749257885713,31613.5552657289,0.0,1.0
1993-06-02,11.38,11.38,11.38,11.38,481,0.912169471532393,0.912169471532393,0.912169471532393,0.912169471532393,6000.83665462336,0.0,1.0
1993-06-03,11.25,11.5,11.25,11.5,3146,0.901749257885713,0.921788130283174,0.901749257885713,0.921788130283174,39248.7154167258,0.0,1.0
1993-06-04,11.38,11.5,11.38,11.38,1682,0.912169471532393,0.921788130283174,0.912169471532393,0.912169471532393,20984.2146633607,0.0,1.0
1993-06-07,11.38,11.38,11.38,11.38,66,0.912169471532393,0.912169471532393,0.912169471532393,0.912169471532393,823.399624127113,0.0,1.0
1993-06-08,11.38,11.38,11.38,11.38,655,0.912169471532393,0.912169471532393,0.912169471532393,0.912169471532393,8171.61748186756,0.0,1.0
1993-06-09,11.5,11.5,11.38,11.38,2534,0.921788130283174,0.921788130283174,0.912169471532393,0.912169471532393,31613.5552657289,0.0,1.0
1993-06-10,11.38,11.5,11.38,11.5,240,0.912169471532393,0.921788130283174,0.912169471532393,0.921788130283174,2994.18045137132,0.0,1.0
1993-06-11,11.37,11.37,11.37,11.37,0,0.911367916636494,0.911367916636494,0.911367916636494,0.911367916636494,0,0.0,1.0
1993-06-14,11.37,11.37,11.37,11.37,0,0.911367916636494,0.911367916636494,0.911367916636494,0.911367916636494,0,0.0,1.0
1993-06-15,11.25,11.25,11.25,11.25,22,0.901749257885713,0.901749257885713,0.901749257885713,0.901749257885713,274.466541375705,0.0,1.0
1993-06-16,11.5,11.5,11.5,11.5,4216,0.921788130283174,0.921788130283174,0.921788130283174,0.921788130283174,52597.7699290895,0.0,1.0
1993-06-17,11.5,11.5,11.5,11.5,66,0.921788130283174,0.921788130283174,0.921788130283174,0.921788130283174,823.399624127113,0.0,1.0
1993-06-18,11.75,11.75,11.75,11.75,655,0.941827002680634,0.941827002680634,0.941827002680634,0.941827002680634,8171.61748186757,0.0,1.0
1993-06-21,11.5,11.5,11.5,11.5,371,0.921788130283174,0.921788130283174,0.921788130283174,0.921788130283174,4628.50394774483,0.0,1.0
1993-06-22,11.5,11.63,11.5,11.63,1070,0.921788130283174,0.932208343929853,0.921788130283174,0.932208343929853,13349.0545123638,0.0,1.0
1993-06-23,11.5,11.5,11.5,11.5,66,0.921788130283174,0.921788130283174,0.921788130283174,0.921788130283174,823.399624127113,0.0,1.0
1993-06-24,11.37,11.37,11.37,11.37,0,0.914333669751318,0.914333669751318,0.914333669751318,0.914333669751318,0,0.037,1.0
1993-06-25,11.63,11.63,11.38,11.38,1682,0.935241915497611,0.935241915497611,0.915137833049253,0.915137833049253,20916.1497959508,0.0,1.0
1993-06-28,11.62,11.62,11.62,11.62,0,0.934437752199676,0.934437752199676,0.934437752199676,0.934437752199676,0,0.0,1.0
1993-06-29,11.88,11.88,11.75,11.75,1507,0.955345997945969,0.955345997945969,0.944891875072822,0.944891875072822,18739.9748766337,0.0,1.0
1993-06-30,11.75,11.75,11.75,11.75,830,0.944891875072822,0.944891875072822,0.944891875072822,0.944891875072822,10321.2867601898,0.0,1.0
1993-07-01,12.0,12.0,11.75,11.75,12146,0.96499595752118,0.96499595752118,0.944891875072822,0.944891875072822,151038.974685861,0.0,1.0
1993-07-02,12.0,12.0,12.0,12.0,22,0.96499595752118,0.96499595752118,0.96499595752118,0.96499595752118,273.576275571295,0.0,1.0
1993-07-06,12.0,12.0,12.0,12.0,0,0.96499595752118,0.96499595752118,0.96499595752118,0.96499595752118,0,0.0,1.0
1993-07-07,12.13,12.13,12.13,12.13,240,0.975450080394327,0.975450080394327,0.975450080394327,0.975450080394327,2984.46846077776,0.0,1.0
1993-07-08,12.75,12.75,12.25,12.25,3604,1.02530820486625,1.02530820486625,0.985100039969538,0.985100039969538,44816.7680526796,0.0,1.0
1993-07-09,12.75,12.75,12.75,12.75,3058,1.02530820486625,1.02530820486625,1.02530820486625,1.02530820486625,38027.1023044101,0.0,1.0
1993-07-12,12.75,12.75,12.75,12.75,22,1.02530820486625,1.02530820486625,1.02530820486625,1.02530820486625,273.576275571296,0.0,1.0
1993-07-13,13.0,13.0,12.75,12.75,7034,1.04541228731461,1.04541228731461,1.02530820486625,1.02530820486625,87469.7964712951,0.0,1.0
1993-07-14,13.13,13.25,13.0,13.0,2447,1.05586641018776,1.06551636976297,1.04541228731461,1.04541228731461,30429.1430146799,0.0,1.0
1993-07-15,13.0,13.25,13.0,13.25,1070,1.04541228731461,1.06551636976297,1.04541228731461,1.06551636976297,13305.7552209676,0.0,1.0
1993-07-16,13.13,13.13,13.0,13.0,371,1.05586641018776,1.05586641018776,1.04541228731461,1.04541228731461,4613.49082895228,0.0,1.0
1993-07-19,13.13,13.13,13.13,13.13,0,1.05586641018776,1.05586641018776,1.05586641018776,1.05586641018776,0,0.0,1.0
1993-07-20,13.0,13.0,13.0,13.0,66,1.04541228731461,1.04541228731461,1.04541228731461,1.04541228731461,820.728826713886,0.0,1.0
1993-07-21,12.75,12.75,12.75,12.75,371,1.02530820486625,1.02530820486625,1.02530820486625,1.02530820486625,4613.49082895231,0.0,1.0
1993-07-22,12.88,12.88,12.88,12.88,66,1.0357623277394,1.0357623277394,1.0357623277394,1.0357623277394,820.728826713885,0.0,1.0
1993-07-23,12.63,12.75,12.63,12.75,481,1.01565824529104,1.02530820486625,1.01565824529104,1.02530820486625,5981.37220680878,0.0,1.0
1993-07-26,12.5,12.5,12.5,12.5,481,1.0052041224179,1.0052041224179,1.0052041224179,1.0052041224179,5981.37220680874,0.0,1.0
1993-07-27,12.5,12.5,12.5,12.5,655,1.0052041224179,1.0052041224179,1.0052041224179,1.0052041224179,8145.11184087261,0.0,1.0
1993-07-28,12.5,12.5,12.5,12.5,66,1.0052041224179,1.0052041224179,1.0052041224179,1.0052041224179,820.728826713882,0.0,1.0
1993-07-29,12.63,12.63,12.5,12.5,240,1.01565824529104,1.01565824529104,1.0052041224179,1.0052041224179,2984.46846077777,0.0,1.0
1993-07-30,12.62,12.62,12.62,12.62,0,1.01485408199311,1.01485408199311,1.01485408199311,1.01485408199311,0,0.0,1.0
1993-08-02,12.5,12.5,12.5,12.5,66,1.0052041224179,1.0052041224179,1.0052041224179,1.0052041224179,820.728826713882,0.0,1.0
1993-08-03,12.38,12.38,12.38,12.38,371,0.995554162842684,0.995554162842684,0.995554162842684,0.995554162842684,4613.49082895229,0.0,1.0
1993-08-04,12.25,12.38,12.25,12.38,371,0.985100039969538,0.995554162842684,0.985100039969538,0.995554162842684,4613.49082895229,0.0,1.0
1993-08-05,12.5,12.5,12.5,12.5,66,1.0052041224179,1.0052041224179,1.0052041224179,1.0052041224179,820.728826713882,0.0,1.0
1993-08-06,12.5,12.5,12.5,12.5,0,1.0052041224179,1.0052041224179,1.0052041224179,1.0052041224179,0,0.0,1.0
1993-08-09,12.25,12.25,12.25,12.25,1376,0.985100039969538,0.985100039969538,0.985100039969538,0.985100039969538,17110.9525084592,0.0,1.0
1993-08-10,12.63,12.63,12.38,12.38,1507,1.01565824529104,1.01565824529104,0.995554162842684,0.995554162842684,18739.9748766337,0.0,1.0
1993-08-11,12.75,12.75,12.63,12.63,2075,1.02530820486625,1.02530820486625,1.01565824529104,1.01565824529104,25803.2169004745,0.0,1.0
1993-08-12,13.0,13.0,12.88,12.88,1682,1.04541228731461,1.04541228731461,1.0357623277394,1.0357623277394,20916.1497959509,0.0,1.0
1993-08-13,13.13,13.13,13.13,13.13,66,1.05586641018776,1.05586641018776,1.05586641018776,1.05586641018776,820.728826713883,0.0,1.0
1993-08-16,12.75,13.0,12.75,13.0,3473,1.02530820486625,1.04541228731461,1.02530820486625,1.04541228731461,43187.745684505,0.0,1.0
1993-08-17,12.88,12.88,12.88,12.88,22,1.0357623277394,1.0357623277394,1.0357623277394,1.0357623277394,273.576275571295,0.0,1.0
1993-08-18,13.0,13.25,12.88,12.88,6379,1.04541228731461,1.06551636976297,1.0357623277394,1.0357623277394,79324.6846304224,0.0,1.0
1993-08-19,13.13,13.13,13.13,13.13,22,1.05586641018776,1.05586641018776,1.05586641018776,1.05586641018776,273.576275571294,0.0,1.0
1993-08-20,13.0,13.0,12.5,13.0,371,1.04541228731461,1.04541228731461,1.0052041224179,1.04541228731461,4613.4908289523,0.0,1.0
1993-08-23,12.63,12.88,12.63,12.88,2075,1.01565824529104,1.0357623277394,1.01565824529104,1.0357623277394,25803.2169004745,0.0,1.0
1993-08-24,12.38,12.5,12.38,12.5,1376,0.995554162842684,1.0052041224179,0.995554162842684,1.0052041224179,17110.9525084592,0.0,1.0
1993-08-25,12.37,12.37,12.37,12.37,0,0.99474999954475,0.99474999954475,0.99474999954475,0.99474999954475,0,0.0,1.0
1993-08-26,12.37,12.37,12.37,12.37,0,0.99474999954475,0.99474999954475,0.99474999954475,0.99474999954475,0,0.0,1.0
1993-08-27,12.37,12.37,12.37,12.37,0,0.99474999954475,0.99474999954475,0.99474999954475,0.99474999954475,0,0.0,1.0
1993-08-30,12.37,12.37,12.37,12.37,0,0.99474999954475,0.99474999954475,0.99474999954475,0.99474999954475,0,0.0,1.0
1993-08-31,12.88,12.88,12.5,12.5,2075,1.0357623277394,1.0357623277394,1.0052041224179,1.0052041224179,25803.2169004744,0.0,1.0
1993-09-01,12.75,12.88,12.75,12.88,2884,1.02530820486625,1.0357623277394,1.02530820486625,1.0357623277394,35863.3626703463,0.0,1.0
1993-09-02,12.88,12.88,12.75,12.88,1835,1.0357623277394,1.0357623277394,1.02530820486625,1.0357623277394,22818.7484396967,0.0,1.0
1993-09-03,13.5,13.5,12.88,12.88,5418,1.08562045221133,1.08562045221133,1.0357623277394,1.0357623277394,67374.3755020579,0.0,1.0
1993-09-07,13.63,13.63,13.5,13.5,830,1.09607457508447,1.09607457508447,1.08562045221133,1.08562045221133,10321.2867601898,0.0,1.0
1993-09-08,13.5,13.5,13.38,13.38,371,1.08562045221133,1.08562045221133,1.07597049263612,1.07597049263612,4613.49082895228,0.0,1.0
1993-09-09,13.38,13.38,13.38,13.38,66,1.07597049263612,1.07597049263612,1.07597049263612,1.07597049263612,820.728826713882,0.0,1.0
1993-09-10,13.25,13.25,13.0,13.25,2447,1.06551636976297,1.06551636976297,1.04541228731461,1.06551636976297,30429.1430146799,0.0,1.0
1993-09-13,13.38,13.63,13.38,13.5,1682,1.07597049263612,1.09607457508447,1.07597049263612,1.08562045221133,20916.1497959507,0.0,1.0
1993-09-14,13.38,13.38,13.38,13.38,0,1.07597049263612,1.07597049263612,1.07597049263612,1.07597049263612,0,0.0,1.0
1993-09-15,13.5,13.5,13.5,13.5,240,1.08562045221133,1.08562045221133,1.08562045221133,1.08562045221133,2984.46846077776,0.0,1.0
1993-09-16,13.5,13.5,13.38,13.38,1507,1.08562045221133,1.08562045221133,1.07597049263612,1.07597049263612,18739.9748766337,0.0,1.0
1993-09-17,14.25,14.25,13.5,13.5,6488,1.1459326995564,1.1459326995564,1.08562045221133,1.08562045221133,80680.1307230256,0.0,1.0
1993-09-20,14.0,14.38,13.75,14.38,4959,1.12582861710804,1.15638682242955,1.10572453465969,1.15638682242955,61666.5795708207,0.0,1.0
1993-09-21,13.88,13.88,13.75,13.88,2447,1.11617865753283,1.11617865753283,1.10572453465969,1.11617865753283,30429.14301468,0.0,1.0
1993-09-22,14.0,14.0,14.0,14.0,66,1.12582861710804,1.12582861710804,1.12582861710804,1.12582861710804,820.728826713887,0.0,1.0
1993-09-23,14.0,14.0,13.75,13.75,2447,1.1288040213104,1.1288040213104,1.10864680664414,1.10864680664414,30348.9351147339,0.037,1.0
1993-09-24,14.0,14.0,14.0,14.0,0,1.1288040213104,1.1288040213104,1.1288040213104,1.1288040213104,0,0.0,1.0
1993-09-27,14.0,14.0,14.0,14.0,0,1.1288040213104,1.1288040213104,1.1288040213104,1.1288040213104,0,0.0,1.0
1993-09-28,14.63,14.63,14.38,14.38,10093,1.17960020226937,1.17960020226937,1.15944298760311,1.15944298760311,125178.505154478,0.0,1.0
1993-09-29,14.63,14.63,14.63,14.63,1376,1.17960020226937,1.17960020226937,1.17960020226937,1.17960020226937,17065.8499051384,0.0,1.0
1993-09-30,14.75,14.75,14.5,14.5,5396,1.18927566530917,1.18927566530917,1.16911845064292,1.16911845064292,66923.9288431157,0.0,1.0
1993-10-01,14.63,14.63,14.63,14.63,655,1.17960020226937,1.17960020226937,1.17960020226937,1.17960020226937,8123.64221501866,0.0,1.0
1993-10-04,14.5,14.75,14.5,14.75,1376,1.16911845064292,1.18927566530917,1.16911845064292,1.18927566530917,17065.8499051384,0.0,1.0
1993-10-05,14.63,14.63,14.38,14.38,2163,1.17960020226937,1.17960020226937,1.15944298760311,1.15944298760311,26826.6230703593,0.0,1.0
1993-10-06,14.63,14.63,14.63,14.63,0,1.17960020226937,1.17960020226937,1.17960020226937,1.17960020226937,0,0.0,1.0
1993-10-07,14.63,14.63,14.63,14.63,0,1.17960020226937,1.17960020226937,1.17960020226937,1.17960020226937,0,0.0,1.0
1993-10-08,14.63,14.63,14.5,14.5,371,1.17960020226937,1.17960020226937,1.16911845064292,1.16911845064292,4601.33017064416,0.0,1.0
1993-10-11,14.63,14.63,14.63,14.63,0,1.17960020226937,1.17960020226937,1.17960020226937,1.17960020226937,0,0.0,1.0
1993-10-12,14.63,14.75,14.63,14.75,830,1.17960020226937,1.18927566530917,1.17960020226937,1.18927566530917,10294.0809747565,0.0,1.0
1993-10-13,14.63,14.63,14.63,14.63,0,1.17960020226937,1.17960020226937,1.17960020226937,1.17960020226937,0,0.0,1.0
1993-10-14,14.5,14.63,14.5,14.63,830,1.16911845064292,1.17960020226937,1.16911845064292,1.17960020226937,10294.0809747564,0.0,1.0
1993-10-15,14.88,14.88,14.75,14.75,1507,1.19975741693563,1.19975741693563,1.18927566530917,1.18927566530917,18690.5783481421,0.0,1.0
1993-10-18,14.75,14.75,14.75,14.75,481,1.18927566530917,1.18927566530917,1.18927566530917,1.18927566530917,5965.60596247937,0.0,1.0
1993-10-19,14.75,14.75,14.75,14.75,22,1.18927566530917,1.18927566530917,1.18927566530917,1.18927566530917,272.85515836704,0.0,1.0
1993-10-20,14.5,14.75,14.5,14.75,1070,1.16911845064292,1.18927566530917,1.16911845064292,1.18927566530917,13270.6827023968,0.0,1.0
1993-10-21,14.38,14.63,14.38,14.63,1682,1.15944298760311,1.17960020226937,1.15944298760311,1.17960020226937,20861.01710788,0.0,1.0
1993-10-22,14.5,14.5,14.38,14.38,481,1.16911845064292,1.16911845064292,1.15944298760311,1.15944298760311,5965.60596247933,0.0,1.0
1993-10-25,14.5,14.75,14.5,14.75,830,1.16911845064292,1.18927566530917,1.16911845064292,1.18927566530917,10294.0809747564,0.0,1.0
1993-10-26,14.38,14.5,14.38,14.5,1507,1.15944298760311,1.16911845064292,1.15944298760311,1.16911845064292,18690.5783481422,0.0,1.0
1993-10-27,13.88,14.38,13.88,14.38,3604,1.1191285582706,1.15944298760311,1.1191285582706,1.15944298760311,44698.6359434003,0.0,1.0
1993-10-28,13.63,14.13,13.63,14.13,4588,1.09897134360434,1.13928577293685,1.09897134360434,1.13928577293685,56902.7030267262,0.0,1.0
1993-10-29,14.0,14.0,13.88,13.88,2534,1.1288040213104,1.1288040213104,1.1191285582706,1.1191285582706,31427.9532410035,0.0,1.0
1993-11-01,13.75,13.75,13.75,13.75,1376,1.10864680664414,1.10864680664414,1.10864680664414,1.10864680664414,17065.8499051385,0.0,1.0
1993-11-02,13.88,13.88,13.88,13.88,22,1.1191285582706,1.1191285582706,1.1191285582706,1.1191285582706,272.855158367038,0.0,1.0
1993-11-03,13.88,13.88,13.88,13.88,66,1.1191285582706,1.1191285582706,1.1191285582706,1.1191285582706,818.565475101115,0.0,1.0
1993-11-04,13.88,13.88,13.88,13.88,0,1.1191285582706,1.1191285582706,1.1191285582706,1.1191285582706,0,0.0,1.0
1993-11-05,13.25,13.63,13.25,13.63,2163,1.06833237731163,1.09897134360434,1.06833237731163,1.09897134360434,26826.6230703593,0.0,1.0
1993-11-08,13.5,13.5,13.38,13.38,371,1.08848959197789,1.08848959197789,1.07881412893808,1.07881412893808,4601.33017064414,0.0,1.0
1993-11-09,13.25,13.38,13.25,13.38,655,1.06833237731163,1.07881412893808,1.06833237731163,1.07881412893808,8123.64221501866,0.0,1.0
1993-11-10,13.38,13.38,13.13,13.13,1070,1.07881412893808,1.07881412893808,1.05865691427183,1.05865691427183,13270.6827023969,0.0,1.0
1993-11-11,13.38,13.5,13.38,13.5,655,1.07881412893808,1.08848959197789,1.07881412893808,1.08848959197789,8123.64221501869,0.0,1.0
1993-11-12,13.38,13.38,13.38,13.38,0,1.07881412893808,1.07881412893808,1.07881412893808,1.07881412893808,0,0.0,1.0
1993-11-15,13.38,13.38,13.38,13.38,0,1.07881412893808,1.07881412893808,1.07881412893808,1.07881412893808,0,0.0,1.0
1993-11-16,13.13,13.38,13.13,13.38,1835,1.05865691427183,1.07881412893808,1.05865691427183,1.07881412893808,22758.6007092507,0.0,1.0
1993-11-17,13.25,13.25,13.25,13.25,66,1.06833237731163,1.06833237731163,1.06833237731163,1.06833237731163,818.565475101117,0.0,1.0
1993-11-18,13.88,14.0,13.13,13.13,12780,1.1191285582706,1.1288040213104,1.05865691427183,1.05865691427183,158504.041996852,0.0,1.0
1993-11-19,14.0,14.0,14.0,14.0,66,1.1288040213104,1.1288040213104,1.1288040213104,1.1288040213104,818.565475101118,0.0,1.0
1993-11-22,13.63,14.0,13.63,14.0,3058,1.09897134360434,1.1288040213104,1.09897134360434,1.1288040213104,37926.8670130184,0.0,1.0
1993-11-23,13.38,13.75,13.38,13.75,1507,1.07881412893808,1.10864680664414,1.07881412893808,1.10864680664414,18690.5783481422,0.0,1.0
1993-11-24,13.38,13.38,13.38,13.38,0,1.07881412893808,1.07881412893808,1.07881412893808,1.07881412893808,0,0.0,1.0
1993-11-26,13.38,13.38,13.38,13.38,0,1.07881412893808,1.07881412893808,1.07881412893808,1.07881412893808,0,0.0,1.0
1993-11-29,13.38,13.38,13.38,13.38,66,1.07881412893808,1.07881412893808,1.07881412893808,1.07881412893808,818.56547510112,0.0,1.0
1993-11-30,12.88,13.25,12.75,13.0,6488,1.03849969960557,1.06833237731163,1.02801794797912,1.04817516264537,80467.4667038794,0.0,1.0
1993-12-01,13.13,13.13,13.13,13.13,481,1.05865691427183,1.05865691427183,1.05865691427183,1.05865691427183,5965.60596247933,0.0,1.0
1993-12-02,13.13,13.13,13.13,13.13,0,1.05865691427183,1.05865691427183,1.05865691427183,1.05865691427183,0,0.0,1.0
1993-12-03,13.25,13.25,13.0,13.13,1507,1.06833237731163,1.06833237731163,1.04817516264537,1.05865691427183,18690.5783481422,0.0,1.0
1993-12-06,13.63,13.63,13.38,13.38,2272,1.09897134360434,1.09897134360434,1.07881412893808,1.07881412893808,28178.496354996,0.0,1.0
1993-12-07,13.75,13.88,13.75,13.75,1682,1.10864680664414,1.1191285582706,1.10864680664414,1.10864680664414,20861.0171078801,0.0,1.0
1993-12-08,13.63,13.63,13.38,13.5,3299,1.09897134360434,1.09897134360434,1.07881412893808,1.08848959197789,40915.8712478574,0.0,1.0
1993-12-09,13.5,13.63,13.5,13.63,66,1.08848959197789,1.09897134360434,1.08848959197789,1.09897134360434,818.565475101115,0.0,1.0
1993-12-10,13.5,13.5,13.5,13.5,0,1.08848959197789,1.08848959197789,1.08848959197789,1.08848959197789,0,0.0,1.0
1993-12-13,13.38,13.5,13.38,13.5,1507,1.07881412893808,1.08848959197789,1.07881412893808,1.08848959197789,18690.5783481422,0.0,1.0
1993-12-14,13.13,13.63,13.13,13.63,4347,1.05865691427183,1.09897134360434,1.05865691427183,1.09897134360434,53913.698791887,0.0,1.0
1993-12-15,13.13,13.13,13.13,13.13,0,1.05865691427183,1.05865691427183,1.05865691427183,1.05865691427183,0,0.0,1.0
1993-12-16,13.13,13.13,13.13,13.13,2534,1.05865691427183,1.05865691427183,1.05865691427183,1.05865691427183,31427.9532410034,0.0,1.0
1993-12-17,13.75,13.75,13.25,13.38,8891,1.10864680664414,1.10864680664414,1.06833237731163,1.07881412893808,110270.69150188,0.0,1.0
1993-12-20,13.75,13.75,13.75,13.75,1070,1.10864680664414,1.10864680664414,1.10864680664414,1.10864680664414,13270.6827023969,0.0,1.0
1993-12-21,13.75,13.75,13.63,13.75,8279,1.10864680664414,1.10864680664414,1.09897134360434,1.10864680664414,102680.357096397,0.0,1.0
1993-12-22,13.63,13.63,13.38,13.38,2884,1.10195461137495,1.10195461137495,1.0817426779308,1.0817426779308,35671.9955561081,0.037,1.0
1993-12-23,13.5,13.63,13.5,13.5,1376,1.09144440598399,1.10195461137495,1.09144440598399,1.09144440598399,17019.6483651889,0.0,1.0
1993-12-27,13.5,13.5,13.5,13.5,66,1.09144440598399,1.09144440598399,1.09144440598399,1.09144440598399,816.349412865166,0.0,1.0
1993-12-28,12.25,12.25,12.25,12.25,22,0.99038473876325,0.99038473876325,0.99038473876325,0.99038473876325,272.116470955055,0.0,1.0
1993-12-29,12.38,12.5,12.38,12.5,1027,1.00089494415421,1.0105966722074,1.00089494415421,1.0105966722074,12702.8916214019,0.0,1.0
1993-12-30,12.37,12.37,12.37,12.37,0,1.00008646681644,1.00008646681644,1.00008646681644,1.00008646681644,0,0.0,1.0
1993-12-31,12.5,12.63,12.5,12.5,1507,1.0105966722074,1.02110687759835,1.0105966722074,1.0105966722074,18639.9782604213,0.0,1.0
1994-01-03,12.63,12.63,12.63,12.63,240,1.02110687759835,1.02110687759835,1.02110687759835,1.02110687759835,2968.54331950971,0.0,1.0
1994-01-04,12.5,12.5,12.5,12.5,22,1.0105966722074,1.0105966722074,1.0105966722074,1.0105966722074,272.116470955055,0.0,1.0
1994-01-05,12.5,12.5,12.5,12.5,0,1.0105966722074,1.0105966722074,1.0105966722074,1.0105966722074,0,0.0,1.0
1994-01-06,12.5,12.5,12.5,12.5,0,1.0105966722074,1.0105966722074,1.0105966722074,1.0105966722074,0,0.0,1.0
1994-01-07,12.5,12.5,12.5,12.5,0,1.0105966722074,1.0105966722074,1.0105966722074,1.0105966722074,0,0.0,1.0
1994-01-10,12.5,12.63,12.5,12.63,481,1.0105966722074,1.02110687759835,1.0105966722074,1.02110687759835,5949.45556951733,0.0,1.0
1994-01-11,12.5,12.5,12.5,12.5,0,1.0105966722074,1.0105966722074,1.0105966722074,1.0105966722074,0,0.0,1.0
1994-01-12,12.5,12.5,12.5,12.5,0,1.0105966722074,1.0105966722074,1.0105966722074,1.0105966722074,0,0.0,1.0
1994-01-13,12.5,12.5,12.5,12.5,0,1.0105966722074,1.0105966722074,1.0105966722074,1.0105966722074,0,0.0,1.0
1994-01-14,12.25,12.25,12.13,12.13,3473,0.99038473876325,0.99038473876325,0.980683010710059,0.980683010710059,42957.2956194049,0.0,1.0
1994-01-17,12.25,12.25,12.25,12.25,22,0.99038473876325,0.99038473876325,0.99038473876325,0.99038473876325,272.116470955055,0.0,1.0
1994-01-18,12.25,12.25,12.25,12.25,0,0.99038473876325,0.99038473876325,0.99038473876325,0.99038473876325,0,0.0,1.0
1994-01-19,12.5,12.5,12.25,12.5,3473,1.0105966722074,1.0105966722074,0.99038473876325,1.0105966722074,42957.2956194048,0.0,1.0
1994-01-20,12.5,12.5,12.5,12.5,66,1.0105966722074,1.0105966722074,1.0105966722074,1.0105966722074,816.349412865164,0.0,1.0
1994-01-21,12.63,12.63,12.38,12.38,2272,1.02110687759835,1.02110687759835,1.00089494415421,1.00089494415421,28102.2100913586,0.0,1.0
1994-01-24,12.75,12.75,12.63,12.63,1070,1.03080860565155,1.03080860565155,1.02110687759835,1.02110687759835,13234.755632814,0.0,1.0
1994-01-25,12.75,12.75,12.75,12.75,22,1.03080860565155,1.03080860565155,1.03080860565155,1.03080860565155,272.116470955054,0.0,1.0
1994-01-26,12.75,12.75,12.75,12.75,22,1.03080860565155,1.03080860565155,1.03080860565155,1.03080860565155,272.116470955054,0.0,1.0
1994-01-27,13.0,13.0,12.75,12.75,17782,1.05102053909569,1.05102053909569,1.03080860565155,1.03080860565155,219944.322114673,0.0,1.0
1994-01-28,13.0,13.0,13.0,13.0,0,1.05102053909569,1.05102053909569,1.05102053909569,1.05102053909569,0,0.0,1.0
1994-01-31,13.0,13.0,12.88,12.88,1070,1.05102053909569,1.05102053909569,1.0413188110425,1.0413188110425,13234.7556328141,0.0,1.0
1994-02-01,13.0,13.0,13.0,13.0,371,1.05102053909569,1.05102053909569,1.05102053909569,1.05102053909569,4588.87321474209,0.0,1.0
1994-02-02,13.0,13.0,13.0,13.0,0,1.05102053909569,1.05102053909569,1.05102053909569,1.05102053909569,0,0.0,1.0
1994-02-03,13.25,13.25,13.0,13.0,2884,1.07123247253984,1.07123247253984,1.05102053909569,1.05102053909569,35671.9955561082,0.0,1.0
1994-02-04,12.88,13.13,12.88,13.13,830,1.0413188110425,1.06153074448665,1.0413188110425,1.06153074448665,10266.2123133044,0.0,1.0
1994-02-07,12.5,12.5,12.5,12.5,2075,1.0105966722074,1.0105966722074,1.0105966722074,1.0105966722074,25665.5307832608,0.0,1.0
1994-02-08,12.5,12.5,12.5,12.5,0,1.0105966722074,1.0105966722074,1.0105966722074,1.0105966722074,0,0.0,1.0
1994-02-09,12.5,12.5,12.5,12.5,7034,1.0105966722074,1.0105966722074,1.0105966722074,1.0105966722074,87003.0571226298,0.0,1.0
1994-02-10,12.0,12.5,12.0,12.5,45897,0.970172805319102,1.0105966722074,0.970172805319102,1.0105966722074,567696.803064735,0.0,1.0
1994-02-11,12.0,12.0,12.0,12.0,240,0.970172805319102,0.970172805319102,0.970172805319102,0.970172805319102,2968.54331950969,0.0,1.0
1994-02-14,12.0,12.0,12.0,12.0,3299,0.970172805319102,0.970172805319102,0.970172805319102,0.970172805319102,40805.1017127603,0.0,1.0
1994-02-15,12.0,12.13,12.0,12.0,6291,0.970172805319102,0.980683010710059,0.970172805319102,0.970172805319102,77812.9417626479,0.0,1.0
1994-02-16,12.13,12.13,12.0,12.0,66,0.980683010710059,0.980683010710059,0.970172805319102,0.970172805319102,816.349412865166,0.0,1.0
1994-02-17,11.88,12.0,11.88,12.0,2272,0.960471077265911,0.970172805319102,0.960471077265911,0.970172805319102,28102.2100913584,0.0,1.0
1994-02-18,11.88,12.0,11.88,12.0,1027,0.960471077265911,0.970172805319102,0.960471077265911,0.970172805319102,12702.8916214019,0.0,1.0
1994-02-22,12.0,12.0,12.0,12.0,66,0.970172805319102,0.970172805319102,0.970172805319102,0.970172805319102,816.349412865166,0.0,1.0
1994-02-23,11.5,12.0,11.5,12.0,5418,0.929748938430806,0.970172805319102,0.929748938430806,0.970172805319102,67014.8654379314,0.0,1.0
1994-02-24,11.75,11.75,11.63,11.63,655,0.949960871874954,0.949960871874954,0.940259143821763,0.940259143821763,8101.64947616188,0.0,1.0
1994-02-25,11.63,11.75,11.63,11.75,1070,0.940259143821763,0.949960871874954,0.940259143821763,0.949960871874954,13234.7556328141,0.0,1.0
1994-02-28,11.63,11.63,11.38,11.38,3910,0.940259143821763,0.940259143821763,0.920047210377615,0.920047210377615,48362.5182470121,0.0,1.0
1994-03-01,11.5,11.5,11.5,11.5,240,0.929748938430806,0.929748938430806,0.929748938430806,0.929748938430806,2968.5433195097,0.0,1.0
1994-03-02,11.38,11.5,11.38,11.5,830,0.920047210377615,0.929748938430806,0.920047210377615,0.929748938430806,10266.2123133044,0.0,1.0
1994-03-03,11.63,11.63,11.25,11.25,1835,0.940259143821763,0.940259143821763,0.909537004986658,0.909537004986658,22696.9874637512,0.0,1.0
1994-03-04,11.75,11.75,11.63,11.63,2272,0.949960871874954,0.949960871874954,0.940259143821763,0.940259143821763,28102.2100913584,0.0,1.0
1994-03-07,11.88,12.0,11.63,11.75,3910,0.960471077265911,0.970172805319102,0.940259143821763,0.949960871874954,48362.5182470121,0.0,1.0
1994-03-08,11.5,11.63,11.5,11.63,1835,0.929748938430806,0.940259143821763,0.929748938430806,0.940259143821763,22696.9874637512,0.0,1.0
1994-03-09,11.75,11.75,11.5,11.5,2534,0.949960871874954,0.949960871874954,0.929748938430806,0.929748938430806,31342.8698818232,0.0,1.0
1994-03-10,11.75,11.75,11.75,11.75,0,0.949960871874954,0.949960871874954,0.949960871874954,0.949960871874954,0,0.0,1.0
1994-03-11,11.75,11.75,11.75,11.75,0,0.949960871874954,0.949960871874954,0.949960871874954,0.949960871874954,0,0.0,1.0
1994-03-14,11.88,12.25,11.88,11.88,8039,0.960471077265911,0.99038473876325,0.960471077265911,0.960471077265911,99433.8322730768,0.0,1.0
1994-03-15,11.88,11.88,11.88,11.88,22,0.960471077265911,0.960471077265911,0.960471077265911,0.960471077265911,272.116470955055,0.0,1.0
1994-03-16,11.87,11.87,11.87,11.87,0,0.959662599928145,0.959662599928145,0.959662599928145,0.959662599928145,0,0.0,1.0
1994-03-17,11.75,11.75,11.75,11.75,240,0.949960871874954,0.949960871874954,0.949960871874954,0.949960871874954,2968.54331950969,0.0,1.0
1994-03-18,11.75,11.75,11.75,11.75,0,0.949960871874954,0.949960871874954,0.949960871874954,0.949960871874954,0,0.0,1.0
1994-03-21,11.88,11.88,11.88,11.88,22,0.960471077265911,0.960471077265911,0.960471077265911,0.960471077265911,272.116470955055,0.0,1.0
1994-03-22,12.0,12.0,12.0,12.0,481,0.970172805319102,0.970172805319102,0.970172805319102,0.970172805319102,5949.45556951735,0.0,1.0
1994-03-23,12.0,12.0,12.0,12.0,22,0.970172805319102,0.970172805319102,0.970172805319102,0.970172805319102,272.116470955055,0.0,1.0
1994-03-24,12.13,12.13,12.0,12.0,1376,0.983997767794899,0.983997767794899,0.973452037389843,0.973452037389843,16962.3149017946,0.041,1.0
1994-03-25,12.0,12.0,12.0,12.0,22,0.973452037389843,0.973452037389843,0.973452037389843,0.973452037389843,271.199802208925,0.0,1.0
1994-03-28,12.0,12.0,12.0,12.0,0,0.973452037389843,0.973452037389843,0.973452037389843,0.973452037389843,0,0.0,1.0
1994-03-29,12.0,12.0,12.0,12.0,22,0.973452037389843,0.973452037389843,0.973452037389843,0.973452037389843,271.199802208925,0.0,1.0
1994-03-30,12.13,12.13,12.0,12.0,371,0.983997767794899,0.983997767794899,0.973452037389843,0.973452037389843,4573.41484634141,0.0,1.0
1994-03-31,11.88,12.0,11.88,12.0,830,0.963717517015944,0.973452037389843,0.963717517015944,0.973452037389843,10231.6289015185,0.0,1.0
1994-04-04,11.75,11.75,11.75,11.75,22,0.953171786610887,0.953171786610887,0.953171786610887,0.953171786610887,271.199802208925,0.0,1.0
1994-04-05,11.75,11.75,11.75,11.75,0,0.953171786610887,0.953171786610887,0.953171786610887,0.953171786610887,0,0.0,1.0
1994-04-06,12.13,12.13,12.0,12.0,655,0.983997767794899,0.983997767794899,0.973452037389843,0.973452037389843,8074.35774758389,0.0,1.0
1994-04-07,12.13,12.13,12.0,12.13,1682,0.983997767794899,0.983997767794899,0.973452037389843,0.983997767794899,20734.457605246,0.0,1.0
1994-04-08,12.13,12.13,12.13,12.13,240,0.983997767794899,0.983997767794899,0.983997767794899,0.983997767794899,2958.54329682463,0.0,1.0
1994-04-11,12.12,12.12,12.12,12.12,0,0.983186557763741,0.983186557763741,0.983186557763741,0.983186557763741,0,0.0,1.0
1994-04-12,12.0,12.0,12.0,12.0,22,0.973452037389843,0.973452037389843,0.973452037389843,0.973452037389843,271.199802208925,0.0,1.0
1994-04-13,12.13,12.13,12.0,12.0,371,0.983997767794899,0.983997767794899,0.973452037389843,0.973452037389843,4573.41484634141,0.0,1.0
1994-04-14,12.13,12.13,12.13,12.13,655,0.983997767794899,0.983997767794899,0.983997767794899,0.983997767794899,8074.35774758389,0.0,1.0
1994-04-15,12.13,12.13,12.13,12.13,2272,0.983997767794899,0.983997767794899,0.983997767794899,0.983997767794899,28007.5432099399,0.0,1.0
1994-04-18,12.25,12.25,12.25,12.25,240,0.993732288168798,0.993732288168798,0.993732288168798,0.993732288168798,2958.54329682463,0.0,1.0
1994-04-19,12.13,12.25,12.13,12.25,830,0.983997767794899,0.993732288168798,0.983997767794899,0.993732288168798,10231.6289015185,0.0,1.0
1994-04-20,12.5,12.5,12.13,12.13,1835,1.01401253894775,1.01401253894775,0.983997767794899,0.983997767794899,22620.5289569717,0.0,1.0
1994-04-21,12.63,12.63,12.5,12.63,4937,1.02455826935281,1.02455826935281,1.01401253894775,1.02455826935281,60859.70106843,0.0,1.0
1994-04-22,12.88,12.88,12.88,12.88,481,1.04483852013176,1.04483852013176,1.04483852013176,1.04483852013176,5929.41385738606,0.0,1.0
1994-04-25,12.63,13.0,12.63,13.0,1835,1.02455826935281,1.05457304050566,1.02455826935281,1.05457304050566,22620.5289569717,0.0,1.0
1994-04-26,12.88,12.88,12.88,12.88,830,1.04483852013176,1.04483852013176,1.04483852013176,1.04483852013176,10231.6289015186,0.0,1.0
1994-04-28,12.88,13.0,12.88,13.0,2272,1.04483852013176,1.05457304050566,1.04483852013176,1.05457304050566,28007.54320994,0.0,1.0
1994-04-29,12.63,12.63,12.63,12.63,3058,1.02455826935281,1.02455826935281,1.02455826935281,1.02455826935281,37696.7725070405,0.0,1.0
1994-05-02,12.88,12.88,12.75,12.75,1376,1.04483852013176,1.04483852013176,1.03429278972671,1.03429278972671,16962.3149017946,0.0,1.0
1994-05-03,12.75,12.81,12.75,12.81,1507,1.03429278972671,1.03916004991366,1.03429278972671,1.03916004991366,18577.1864513113,0.0,1.0
1994-05-04,12.75,12.75,12.75,12.75,0,1.03429278972671,1.03429278972671,1.03429278972671,1.03429278972671,0,0.0,1.0
1994-05-05,12.75,12.75,12.75,12.75,0,1.03429278972671,1.03429278972671,1.03429278972671,1.03429278972671,0,0.0,1.0
1994-05-06,12.75,12.75,12.75,12.75,0,1.03429278972671,1.03429278972671,1.03429278972671,1.03429278972671,0,0.0,1.0
1994-05-09,13.0,13.0,13.0,13.0,1682,1.05457304050566,1.05457304050566,1.05457304050566,1.05457304050566,20734.457605246,0.0,1.0
1994-05-10,12.75,13.0,12.63,13.0,4959,1.03429278972671,1.05457304050566,1.02455826935281,1.05457304050566,61130.9008706388,0.0,1.0
1994-05-11,12.5,12.63,12.5,12.63,1027,1.01401253894775,1.02455826935281,1.01401253894775,1.02455826935281,12660.0998576621,0.0,1.0
1994-05-12,12.5,12.5,12.5,12.5,240,1.01401253894775,1.01401253894775,1.01401253894775,1.01401253894775,2958.54329682464,0.0,1.0
1994-05-13,12.5,12.5,12.5,12.5,0,1.01401253894775,1.01401253894775,1.01401253894775,1.01401253894775,0,0.0,1.0
1994-05-16,12.5,12.5,12.5,12.5,0,1.01401253894775,1.01401253894775,1.01401253894775,1.01401253894775,0,0.0,1.0
1994-05-17,12.5,12.5,12.5,12.5,0,1.01401253894775,1.01401253894775,1.01401253894775,1.01401253894775,0,0.0,1.0
1994-05-18,12.75,12.75,12.75,12.75,66,1.03429278972671,1.03429278972671,1.03429278972671,1.03429278972671,813.599406626772,0.0,1.0
1994-05-19,13.0,13.0,12.63,12.63,5767,1.05457304050566,1.05457304050566,1.02455826935281,1.02455826935281,71091.3299699488,0.0,1.0
1994-05-20,13.0,13.25,13.0,13.25,1376,1.05457304050566,1.07485329128462,1.05457304050566,1.07485329128462,16962.3149017946,0.0,1.0
1994-05-23,13.0,13.0,13.0,13.0,22,1.05457304050566,1.05457304050566,1.05457304050566,1.05457304050566,271.199802208925,0.0,1.0
1994-05-24,13.0,13.0,13.0,13.0,2163,1.05457304050566,1.05457304050566,1.05457304050566,1.05457304050566,26663.8714626321,0.0,1.0
1994-05-25,13.0,13.0,13.0,13.0,0,1.05457304050566,1.05457304050566,1.05457304050566,1.05457304050566,0,0.0,1.0
1994-05-26,12.88,12.88,12.88,12.88,22,1.04483852013176,1.04483852013176,1.04483852013176,1.04483852013176,271.199802208926,0.0,1.0
1994-05-27,12.75,12.75,12.75,12.75,1835,1.03429278972671,1.03429278972671,1.03429278972671,1.03429278972671,22620.5289569716,0.0,1.0
1994-05-31,12.88,12.88,12.75,12.88,371,1.04483852013176,1.04483852013176,1.03429278972671,1.04483852013176,4573.41484634143,0.0,1.0
1994-06-01,12.88,12.88,12.88,12.88,481,1.04483852013176,1.04483852013176,1.04483852013176,1.04483852013176,5929.41385738606,0.0,1.0
1994-06-02,12.88,12.88,12.88,12.88,22,1.04483852013176,1.04483852013176,1.04483852013176,1.04483852013176,271.199802208926,0.0,1.0
1994-06-03,12.75,12.75,12.75,12.75,655,1.03429278972671,1.03429278972671,1.03429278972671,1.03429278972671,8074.35774758387,0.0,1.0
1994-06-06,12.75,12.75,12.75,12.75,0,1.03429278972671,1.03429278972671,1.03429278972671,1.03429278972671,0,0.0,1.0
1994-06-07,12.88,12.88,12.75,12.75,1070,1.04483852013176,1.04483852013176,1.03429278972671,1.03429278972671,13190.1721983432,0.0,1.0
1994-06-08,12.88,12.88,12.88,12.88,0,1.04483852013176,1.04483852013176,1.04483852013176,1.04483852013176,0,0.0,1.0
1994-06-09,12.88,12.88,12.88,12.88,0,1.04483852013176,1.04483852013176,1.04483852013176,1.04483852013176,0,0.0,1.0
1994-06-10,12.88,12.88,12.88,12.88,0,1.04483852013176,1.04483852013176,1.04483852013176,1.04483852013176,0,0.0,1.0
1994-06-13,12.88,12.88,12.88,12.88,0,1.04483852013176,1.04483852013176,1.04483852013176,1.04483852013176,0,0.0,1.0
1994-06-14,12.88,12.88,12.88,12.88,830,1.04483852013176,1.04483852013176,1.04483852013176,1.04483852013176,10231.6289015186,0.0,1.0
1994-06-15,12.88,12.88,12.88,12.88,0,1.04483852013176,1.04483852013176,1.04483852013176,1.04483852013176,0,0.0,1.0
1994-06-16,13.0,13.0,13.0,13.0,240,1.05457304050566,1.05457304050566,1.05457304050566,1.05457304050566,2958.54329682464,0.0,1.0
1994-06-17,12.63,12.75,12.63,12.75,1376,1.02455826935281,1.03429278972671,1.02455826935281,1.03429278972671,16962.3149017946,0.0,1.0
1994-06-20,12.88,12.88,12.75,12.75,3910,1.04483852013176,1.04483852013176,1.03429278972671,1.03429278972671,48199.6012107682,0.0,1.0
1994-06-21,12.88,12.88,12.75,12.75,5789,1.04483852013176,1.04483852013176,1.03429278972671,1.03429278972671,71362.5297721578,0.0,1.0
1994-06-22,13.25,13.25,13.0,13.0,3910,1.07485329128462,1.07485329128462,1.05457304050566,1.05457304050566,48199.6012107679,0.0,1.0
1994-06-23,13.63,13.63,13.13,13.13,5418,1.10900523359638,1.10900523359638,1.06832272319299,1.06832272319299,66588.8110920102,0.041,1.0
1994-06-24,13.63,13.63,13.63,13.63,0,1.10900523359638,1.10900523359638,1.10900523359638,1.10900523359638,0,0.0,1.0
1994-06-27,13.13,13.5,13.13,13.5,3058,1.06832272319299,1.0984277808915,1.06832272319299,1.0984277808915,37583.718036059,0.0,1.0
1994-06-28,13.0,13.13,13.0,13.13,830,1.05774527048811,1.06832272319299,1.05774527048811,1.06832272319299,10200.9437442541,0.0,1.0
1994-06-29,13.0,13.0,12.88,13.0,3473,1.05774527048811,1.05774527048811,1.0479814679913,1.05774527048811,42684.1899081859,0.0,1.0
1994-06-30,14.5,14.5,13.0,13.0,25843,1.17979280169827,1.17979280169827,1.05774527048811,1.05774527048811,317618.059256336,0.0,1.0
1994-07-01,14.5,14.5,14.38,14.38,1027,1.17979280169827,1.17979280169827,1.17002899920146,1.17002899920146,12622.131596806,0.0,1.0
1994-07-05,14.38,14.38,14.38,14.38,66,1.17002899920146,1.17002899920146,1.17002899920146,1.17002899920146,811.159382073216,0.0,1.0
1994-07-06,14.38,14.38,14.38,14.38,22,1.17002899920146,1.17002899920146,1.17002899920146,1.17002899920146,270.386460691072,0.0,1.0
1994-07-07,14.38,14.38,14.38,14.38,0,1.17002899920146,1.17002899920146,1.17002899920146,1.17002899920146,0,0.0,1.0
1994-07-08,14.5,14.5,14.5,14.5,481,1.17979280169827,1.17979280169827,1.17979280169827,1.17979280169827,5911.63125420028,0.0,1.0
1994-07-11,14.63,14.63,14.63,14.63,655,1.19037025440316,1.19037025440316,1.19037025440316,1.19037025440316,8050.14235239325,0.0,1.0
1994-07-12,14.5,14.63,14.5,14.63,655,1.17979280169827,1.19037025440316,1.17979280169827,1.19037025440316,8050.14235239331,0.0,1.0
1994-07-13,14.63,14.63,14.63,14.63,1507,1.19037025440316,1.19037025440316,1.19037025440316,1.19037025440316,18521.4725573384,0.0,1.0
1994-07-14,14.75,14.75,14.75,14.75,481,1.20013405689997,1.20013405689997,1.20013405689997,1.20013405689997,5911.63125420025,0.0,1.0
1994-07-15,15.0,15.0,15.0,15.0,481,1.22047531210166,1.22047531210166,1.22047531210166,1.22047531210166,5911.63125420027,0.0,1.0
1994-07-18,15.0,15.13,15.0,15.13,371,1.22047531210166,1.23105276480654,1.22047531210166,1.23105276480654,4559.69895074491,0.0,1.0
1994-07-19,15.25,15.25,15.0,15.0,3604,1.24081656730336,1.24081656730336,1.22047531210166,1.22047531210166,44294.2183786646,0.0,1.0
1994-07-20,15.38,15.38,15.38,15.38,66,1.25139402000824,1.25139402000824,1.25139402000824,1.25139402000824,811.159382073215,0.0,1.0
1994-07-21,15.25,15.25,15.25,15.25,240,1.24081656730336,1.24081656730336,1.24081656730336,1.24081656730336,2949.67048026623,0.0,1.0
1994-07-22,15.75,15.88,15.63,15.63,4937,1.28149907770675,1.29207653041163,1.27173527520993,1.27173527520993,60677.1798378099,0.0,1.0
1994-07-25,16.0,16.37,15.88,15.88,6488,1.30184033290844,1.33194539060695,1.29207653041163,1.29207653041163,79739.4253165307,0.0,1.0
1994-07-26,16.0,16.25,16.0,16.25,3604,1.30184033290844,1.32218158811014,1.30184033290844,1.32218158811014,44294.2183786647,0.0,1.0
1994-07-27,15.75,15.75,15.63,15.75,4347,1.28149907770675,1.28149907770675,1.27173527520993,1.28149907770675,53425.9065738221,0.0,1.0
1994-07-28,15.75,15.75,15.75,15.75,0,1.28149907770675,1.28149907770675,1.28149907770675,1.28149907770675,0,0.0,1.0
1994-07-29,15.0,15.75,15.0,15.75,7231,1.22047531210166,1.28149907770675,1.22047531210166,1.28149907770675,88871.1135116884,0.0,1.0
1994-08-01,15.25,15.38,14.88,15.13,5767,1.24081656730336,1.25139402000824,1.21071150960485,1.23105276480654,70878.123582064,0.0,1.0
1994-08-02,15.25,15.25,15.13,15.13,1027,1.24081656730336,1.24081656730336,1.23105276480654,1.23105276480654,12622.1315968059,0.0,1.0
1994-08-03,15.25,15.38,15.25,15.38,371,1.24081656730336,1.25139402000824,1.24081656730336,1.25139402000824,4559.69895074489,0.0,1.0
1994-08-04,15.25,15.38,15.13,15.25,4937,1.24081656730336,1.25139402000824,1.23105276480654,1.24081656730336,60677.17983781,0.0,1.0
1994-08-05,15.25,15.25,15.25,15.25,240,1.24081656730336,1.24081656730336,1.24081656730336,1.24081656730336,2949.67048026623,0.0,1.0
1994-08-08,15.25,15.5,15.25,15.25,2534,1.24081656730336,1.26115782250505,1.24081656730336,1.24081656730336,31143.6041541443,0.0,1.0
1994-08-09,15.25,15.25,15.25,15.25,0,1.24081656730336,1.24081656730336,1.24081656730336,1.24081656730336,0,0.0,1.0
1994-08-10,15.38,15.38,15.38,15.38,66,1.25139402000824,1.25139402000824,1.25139402000824,1.25139402000824,811.159382073215,0.0,1.0
1994-08-11,15.37,15.37,15.37,15.37,0,1.25058036980017,1.25058036980017,1.25058036980017,1.25058036980017,0,0.0,1.0
1994-08-12,15.37,15.37,15.37,15.37,0,1.25058036980017,1.25058036980017,1.25058036980017,1.25058036980017,0,0.0,1.0
1994-08-15,15.25,15.25,15.25,15.25,1376,1.24081656730336,1.24081656730336,1.24081656730336,1.24081656730336,16911.4440868597,0.0,1.0
1994-08-16,15.5,15.5,15.25,15.25,2534,1.26115782250505,1.26115782250505,1.24081656730336,1.24081656730336,31143.6041541444,0.0,1.0
1994-08-17,15.5,15.5,15.5,15.5,0,1.26115782250505,1.26115782250505,1.26115782250505,1.26115782250505,0,0.0,1.0
1994-08-18,15.38,15.5,15.38,15.5,1027,1.25139402000824,1.26115782250505,1.25139402000824,1.26115782250505,12622.1315968059,0.0,1.0
1994-08-19,15.25,15.5,15.25,15.5,1682,1.24081656730336,1.26115782250505,1.24081656730336,1.26115782250505,20672.2739491992,0.0,1.0
1994-08-22,15.13,15.13,15.13,15.13,22,1.23105276480654,1.23105276480654,1.23105276480654,1.23105276480654,270.386460691073,0.0,1.0
1994-08-23,15.0,15.0,14.88,15.0,1070,1.22047531210166,1.22047531210166,1.21071150960485,1.22047531210166,13150.6142245203,0.0,1.0
1994-08-24,15.25,15.25,15.0,15.0,4588,1.24081656730336,1.24081656730336,1.22047531210166,1.22047531210166,56387.8673477561,0.0,1.0
1994-08-25,15.38,15.38,15.38,15.38,240,1.25139402000824,1.25139402000824,1.25139402000824,1.25139402000824,2949.67048026624,0.0,1.0
1994-08-26,15.37,15.37,15.37,15.37,0,1.25058036980017,1.25058036980017,1.25058036980017,1.25058036980017,0,0.0,1.0
1994-08-29,15.25,15.25,15.25,15.25,2272,1.24081656730336,1.24081656730336,1.24081656730336,1.24081656730336,27923.547213187,0.0,1.0
1994-08-30,15.25,15.25,15.25,15.25,1835,1.24081656730336,1.24081656730336,1.24081656730336,1.24081656730336,22552.6888803689,0.0,1.0
1994-08-31,15.13,15.13,15.13,15.13,371,1.23105276480654,1.23105276480654,1.23105276480654,1.23105276480654,4559.69895074491,0.0,1.0
1994-09-01,15.13,15.13,15.13,15.13,655,1.23105276480654,1.23105276480654,1.23105276480654,1.23105276480654,8050.1423523933,0.0,1.0
1994-09-02,15.12,15.12,15.12,15.12,0,1.23023911459848,1.23023911459848,1.23023911459848,1.23023911459848,0,0.0,1.0
1994-09-06,14.88,15.25,14.88,15.25,2534,1.21071150960485,1.24081656730336,1.21071150960485,1.24081656730336,31143.6041541444,0.0,1.0
1994-09-07,15.0,15.0,15.0,15.0,22,1.22047531210166,1.22047531210166,1.22047531210166,1.22047531210166,270.386460691073,0.0,1.0
1994-09-08,15.0,15.0,15.0,15.0,0,1.22047531210166,1.22047531210166,1.22047531210166,1.22047531210166,0,0.0,1.0
1994-09-09,14.75,14.75,14.75,14.75,481,1.20013405689997,1.20013405689997,1.20013405689997,1.20013405689997,5911.63125420025,0.0,1.0
1994-09-12,14.75,14.75,14.75,14.75,0,1.20013405689997,1.20013405689997,1.20013405689997,1.20013405689997,0,0.0,1.0
1994-09-13,14.75,14.75,14.75,14.75,0,1.20013405689997,1.20013405689997,1.20013405689997,1.20013405689997,0,0.0,1.0
1994-09-14,14.75,14.75,14.75,14.75,0,1.20013405689997,1.20013405689997,1.20013405689997,1.20013405689997,0,0.0,1.0
1994-09-15,14.63,14.75,14.5,14.75,3910,1.19037025440316,1.20013405689997,1.17979280169827,1.20013405689997,48055.048241004,0.0,1.0
1994-09-16,14.75,14.75,14.75,14.75,2075,1.20013405689997,1.20013405689997,1.20013405689997,1.20013405689997,25502.3593606352,0.0,1.0
1994-09-19,14.5,14.5,14.5,14.5,655,1.17979280169827,1.17979280169827,1.17979280169827,1.17979280169827,8050.14235239331,0.0,1.0
1994-09-20,14.5,14.5,14.5,14.5,1376,1.17979280169827,1.17979280169827,1.17979280169827,1.17979280169827,16911.4440868598,0.0,1.0
1994-09-21,14.13,14.25,14.13,14.25,1027,1.14968774399977,1.15945154649658,1.14968774399977,1.15945154649658,12622.1315968059,0.0,1.0
1994-09-22,14.25,14.25,14.25,14.25,66,1.15945154649658,1.15945154649658,1.15945154649658,1.15945154649658,811.159382073216,0.0,1.0
1994-09-23,14.25,14.25,14.25,14.25,1376,1.15945154649658,1.15945154649658,1.15945154649658,1.15945154649658,16911.4440868598,0.0,1.0
1994-09-26,14.25,14.25,14.25,14.25,0,1.15945154649658,1.15945154649658,1.15945154649658,1.15945154649658,0,0.0,1.0
1994-09-27,14.38,14.5,14.38,14.5,3473,1.17002899920146,1.17979280169827,1.17002899920146,1.17979280169827,42684.1899081861,0.0,1.0
1994-09-28,14.38,14.38,14.38,14.38,0,1.17002899920146,1.17002899920146,1.17002899920146,1.17002899920146,0,0.0,1.0
1994-09-29,14.25,14.25,14.25,14.25,0,1.16278751234966,1.16278751234966,1.16278751234966,1.16278751234966,0,0.041,1.0
1994-09-30,14.25,14.25,14.25,14.25,4588,1.16278751234966,1.16278751234966,1.16278751234966,1.16278751234966,56226.0940245977,0.0,1.0
1994-10-03,14.25,14.25,14.25,14.25,0,1.16278751234966,1.16278751234966,1.16278751234966,1.16278751234966,0,0.0,1.0
1994-10-04,14.38,14.38,14.38,14.38,655,1.17339539842723,1.17339539842723,1.17339539842723,1.17339539842723,8027.04698912634,0.0,1.0
1994-10-05,14.38,14.38,14.38,14.38,66,1.17339539842723,1.17339539842723,1.17339539842723,1.17339539842723,808.832215698227,0.0,1.0
1994-10-06,14.13,14.25,14.13,14.25,371,1.15299561750882,1.16278751234966,1.15299561750882,1.16278751234966,4546.61745490971,0.0,1.0
1994-10-07,14.38,14.38,14.38,14.38,371,1.17339539842723,1.17339539842723,1.17339539842723,1.17339539842723,4546.61745490973,0.0,1.0
1994-10-10,14.25,14.25,14.25,14.25,830,1.16278751234966,1.16278751234966,1.16278751234966,1.16278751234966,10171.6778640837,0.0,1.0
1994-10-11,14.25,14.25,14.25,14.25,0,1.16278751234966,1.16278751234966,1.16278751234966,1.16278751234966,0,0.0,1.0
1994-10-12,14.38,14.38,14.38,14.38,22,1.17339539842723,1.17339539842723,1.17339539842723,1.17339539842723,269.610738566076,0.0,1.0
1994-10-13,14.0,14.25,14.0,14.25,1507,1.14238773143124,1.16278751234966,1.14238773143124,1.16278751234966,18468.3355917762,0.0,1.0
1994-10-14,14.13,14.25,14.13,14.25,830,1.15299561750882,1.16278751234966,1.15299561750882,1.16278751234966,10171.6778640837,0.0,1.0
1994-10-17,14.13,14.13,14.13,14.13,0,1.15299561750882,1.15299561750882,1.15299561750882,1.15299561750882,0,0.0,1.0
1994-10-18,14.0,14.0,14.0,14.0,240,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,2941.20805708446,0.0,1.0
1994-10-19,14.25,14.25,13.88,13.88,2272,1.16278751234966,1.16278751234966,1.1325958365904,1.1325958365904,27843.4362737328,0.0,1.0
1994-10-20,14.25,14.25,14.25,14.25,655,1.16278751234966,1.16278751234966,1.16278751234966,1.16278751234966,8027.0469891263,0.0,1.0
1994-10-21,14.25,14.25,14.13,14.13,2163,1.16278751234966,1.16278751234966,1.15299561750882,1.15299561750882,26507.6376144736,0.0,1.0
1994-10-24,14.25,14.25,14.25,14.25,0,1.16278751234966,1.16278751234966,1.16278751234966,1.16278751234966,0,0.0,1.0
1994-10-25,14.0,14.25,14.0,14.25,481,1.14238773143124,1.16278751234966,1.14238773143124,1.16278751234966,5894.6711477401,0.0,1.0
1994-10-26,14.0,14.0,14.0,14.0,0,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,0,0.0,1.0
1994-10-27,14.0,14.0,14.0,14.0,240,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,2941.20805708446,0.0,1.0
1994-10-28,14.0,14.0,14.0,14.0,0,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,0,0.0,1.0
1994-10-31,13.88,14.13,13.88,14.13,3473,1.1325958365904,1.15299561750882,1.1325958365904,1.15299561750882,42561.7315927264,0.0,1.0
1994-11-01,13.88,13.88,13.88,13.88,0,1.1325958365904,1.1325958365904,1.1325958365904,1.1325958365904,0,0.0,1.0
1994-11-02,13.88,13.88,13.88,13.88,0,1.1325958365904,1.1325958365904,1.1325958365904,1.1325958365904,0,0.0,1.0
1994-11-03,14.0,14.0,14.0,14.0,371,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,4546.61745490973,0.0,1.0
1994-11-04,14.0,14.0,14.0,14.0,3058,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,37475.8926606845,0.0,1.0
1994-11-07,14.0,14.0,14.0,14.0,1376,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,16862.9261939509,0.0,1.0
1994-11-08,14.0,14.0,14.0,14.0,0,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,0,0.0,1.0
1994-11-09,14.0,14.0,14.0,14.0,0,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,0,0.0,1.0
1994-11-10,13.88,13.88,13.88,13.88,66,1.1325958365904,1.1325958365904,1.1325958365904,1.1325958365904,808.832215698227,0.0,1.0
1994-11-11,13.88,13.88,13.88,13.88,0,1.1325958365904,1.1325958365904,1.1325958365904,1.1325958365904,0,0.0,1.0
1994-11-14,13.63,13.88,13.63,13.63,1682,1.11219605567199,1.1325958365904,1.11219605567199,1.11219605567199,20612.9664667335,0.0,1.0
1994-11-15,13.5,13.5,13.5,13.5,240,1.10158816959441,1.10158816959441,1.10158816959441,1.10158816959441,2941.20805708446,0.0,1.0
1994-11-16,13.56,13.56,13.56,13.56,5418,1.10648411701483,1.10648411701483,1.10648411701483,1.10648411701483,66397.7718886816,0.0,1.0
1994-11-17,13.56,13.56,13.56,13.56,0,1.10648411701483,1.10648411701483,1.10648411701483,1.10648411701483,0,0.0,1.0
1994-11-18,13.5,13.5,13.5,13.5,2272,1.10158816959441,1.10158816959441,1.10158816959441,1.10158816959441,27843.4362737329,0.0,1.0
1994-11-21,13.5,13.5,13.5,13.5,22,1.10158816959441,1.10158816959441,1.10158816959441,1.10158816959441,269.610738566075,0.0,1.0
1994-11-22,13.5,13.5,13.5,13.5,3910,1.10158816959441,1.10158816959441,1.10158816959441,1.10158816959441,47917.1812633343,0.0,1.0
1994-11-23,13.63,13.63,13.63,13.63,240,1.11219605567199,1.11219605567199,1.11219605567199,1.11219605567199,2941.20805708445,0.0,1.0
1994-11-25,13.63,13.63,13.63,13.63,0,1.11219605567199,1.11219605567199,1.11219605567199,1.11219605567199,0,0.0,1.0
1994-11-28,13.63,13.63,13.63,13.63,7034,1.11219605567199,1.11219605567199,1.11219605567199,1.11219605567199,86201.9061397167,0.0,1.0
1994-11-29,14.0,14.0,13.88,13.88,3473,1.14238773143124,1.14238773143124,1.1325958365904,1.1325958365904,42561.7315927264,0.0,1.0
1994-11-30,14.13,14.25,14.13,14.13,1835,1.15299561750882,1.16278751234966,1.15299561750882,1.15299561750882,22487.9866031248,0.0,1.0
1994-12-01,14.0,14.0,13.88,13.88,2447,1.14238773143124,1.14238773143124,1.1325958365904,1.1325958365904,29988.0671486903,0.0,1.0
1994-12-02,14.0,14.0,14.0,14.0,0,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,0,0.0,1.0
1994-12-05,13.88,13.88,13.88,13.88,66,1.1325958365904,1.1325958365904,1.1325958365904,1.1325958365904,808.832215698227,0.0,1.0
1994-12-06,14.13,14.13,14.0,14.0,3146,1.15299561750882,1.15299561750882,1.14238773143124,1.14238773143124,38554.3356149486,0.0,1.0
1994-12-07,14.0,14.0,14.0,14.0,481,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,5894.6711477401,0.0,1.0
1994-12-08,14.0,14.0,14.0,14.0,0,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,0,0.0,1.0
1994-12-09,14.0,14.0,14.0,14.0,22,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,269.610738566075,0.0,1.0
1994-12-12,14.0,14.0,14.0,14.0,0,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,0,0.0,1.0
1994-12-13,14.0,14.0,14.0,14.0,0,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,0,0.0,1.0
1994-12-14,14.0,14.0,14.0,14.0,0,1.14238773143124,1.14238773143124,1.14238773143124,1.14238773143124,0,0.0,1.0
1994-12-15,14.38,14.38,14.13,14.13,2272,1.17339539842723,1.17339539842723,1.15299561750882,1.15299561750882,27843.4362737329,0.0,1.0
1994-12-16,14.63,14.63,14.63,14.63,1507,1.19379517934565,1.19379517934565,1.19379517934565,1.19379517934565,18468.3355917761,0.0,1.0
1994-12-19,14.5,14.5,14.38,14.38,2272,1.18318729326807,1.18318729326807,1.17339539842723,1.17339539842723,27843.4362737329,0.0,1.0
1994-12-20,14.5,14.5,14.5,14.5,22,1.18318729326807,1.18318729326807,1.18318729326807,1.18318729326807,269.610738566075,0.0,1.0
1994-12-21,14.75,14.75,14.5,14.5,2163,1.20358707418649,1.20358707418649,1.18318729326807,1.18318729326807,26507.6376144736,0.0,1.0
1994-12-22,14.75,14.75,14.63,14.63,830,1.20358707418649,1.20358707418649,1.19379517934565,1.19379517934565,10171.6778640837,0.0,1.0
1994-12-23,15.0,15.0,15.0,15.0,4216,1.2239868551049,1.2239868551049,1.2239868551049,1.2239868551049,51667.221536117,0.0,1.0
1994-12-27,15.25,15.25,15.0,15.0,2884,1.24438663602332,1.24438663602332,1.2239868551049,1.2239868551049,35343.5168192981,0.0,1.0
1994-12-28,15.38,15.38,15.25,15.25,655,1.25499452210089,1.25499452210089,1.24438663602332,1.24438663602332,8027.04698912634,0.0,1.0
1994-12-29,16.0,16.0,15.63,15.63,3779,1.30558597877856,1.30558597877856,1.27539430301931,1.27539430301931,46311.771865509,0.0,1.0
1994-12-30,16.0,16.0,16.0,16.0,481,1.30893154284918,1.30893154284918,1.30893154284918,1.30893154284918,5879.60466079681,0.041,1.0
1995-01-03,15.0,15.13,14.5,14.5,2447,1.22712332142111,1.23775839020676,1.18621921070707,1.18621921070707,29911.4191371513,0.0,1.0
1995-01-04,15.38,15.38,15.25,15.25,2075,1.25821044556378,1.25821044556378,1.24757537677813,1.24757537677813,25364.1989005267,0.0,1.0
1995-01-05,15.37,15.37,15.37,15.37,0,1.2573923633495,1.2573923633495,1.2573923633495,1.2573923633495,0,0.0,1.0
1995-01-06,15.38,15.38,15.25,15.25,1027,1.25821044556378,1.25821044556378,1.24757537677813,1.24757537677813,12553.7504919715,0.0,1.0
1995-01-09,15.5,15.5,15.5,15.5,830,1.26802743213515,1.26802743213515,1.26802743213515,1.26802743213515,10145.6795602107,0.0,1.0
1995-01-10,15.5,15.5,15.25,15.25,371,1.26802743213515,1.26802743213515,1.24757537677813,1.24757537677813,4534.99652631103,0.0,1.0
1995-01-11,15.25,15.25,15.25,15.25,240,1.24757537677813,1.24757537677813,1.24757537677813,1.24757537677813,2933.69047524164,0.0,1.0
1995-01-12,15.0,15.13,15.0,15.13,830,1.22712332142111,1.23775839020676,1.22712332142111,1.23775839020676,10145.6795602107,0.0,1.0
1995-01-13,15.25,15.25,15.0,15.0,1835,1.24757537677813,1.24757537677813,1.22712332142111,1.22712332142111,22430.508425285,0.0,1.0
1995-01-16,15.25,15.25,15.0,15.13,6007,1.24757537677813,1.24757537677813,1.22712332142111,1.23775839020676,73427.8278532355,0.0,1.0
1995-01-17,15.25,15.25,15.25,15.25,2884,1.24757537677813,1.24757537677813,1.24757537677813,1.24757537677813,35253.1805441537,0.0,1.0
1995-01-18,15.38,15.38,15.25,15.38,2447,1.25821044556378,1.25821044556378,1.24757537677813,1.25821044556378,29911.4191371512,0.0,1.0
1995-01-19,15.13,15.25,15.13,15.25,1835,1.23775839020676,1.24757537677813,1.23775839020676,1.24757537677813,22430.5084252851,0.0,1.0
1995-01-20,15.25,15.25,15.13,15.25,240,1.24757537677813,1.24757537677813,1.23775839020676,1.24757537677813,2933.69047524164,0.0,1.0
1995-01-23,15.25,15.25,15.25,15.25,481,1.24757537677813,1.24757537677813,1.24757537677813,1.24757537677813,5879.60466079679,0.0,1.0
1995-01-24,15.13,15.25,15.13,15.25,371,1.23775839020676,1.24757537677813,1.23775839020676,1.24757537677813,4534.99652631104,0.0,1.0
1995-01-25,15.12,15.12,15.12,15.12,0,1.23694030799248,1.23694030799248,1.23694030799248,1.23694030799248,0,0.0,1.0
1995-01-26,14.88,15.0,14.75,15.0,1507,1.21730633484974,1.22712332142111,1.20667126606409,1.22712332142111,18421.1314424548,0.0,1.0
1995-01-27,14.75,14.75,14.75,14.75,66,1.20667126606409,1.20667126606409,1.20667126606409,1.20667126606409,806.764880691453,0.0,1.0
1995-01-30,14.5,14.5,14.5,14.5,371,1.18621921070707,1.18621921070707,1.18621921070707,1.18621921070707,4534.99652631105,0.0,1.0
1995-01-31,14.25,14.25,14.13,14.13,5112,1.16576715535005,1.16576715535005,1.15595016877869,1.15595016877869,62487.6071226472,0.0,1.0
1995-02-01,14.13,14.13,14.13,14.13,66,1.15595016877869,1.15595016877869,1.15595016877869,1.15595016877869,806.764880691449,0.0,1.0
1995-02-02,14.13,14.13,14.13,14.13,0,1.15595016877869,1.15595016877869,1.15595016877869,1.15595016877869,0,0.0,1.0
1995-02-03,14.0,14.13,14.0,14.13,1027,1.14531509999304,1.15595016877869,1.14531509999304,1.15595016877869,12553.7504919715,0.0,1.0
1995-02-06,13.75,14.0,13.75,14.0,1027,1.12486304463602,1.14531509999304,1.12486304463602,1.14531509999304,12553.7504919715,0.0,1.0
1995-02-07,13.75,13.75,13.75,13.75,22,1.12486304463602,1.12486304463602,1.12486304463602,1.12486304463602,268.92162689715,0.0,1.0
1995-02-08,13.75,13.88,13.75,13.88,371,1.12486304463602,1.13549811342167,1.12486304463602,1.13549811342167,4534.99652631103,0.0,1.0
1995-02-09,14.0,14.0,14.0,14.0,481,1.14531509999304,1.14531509999304,1.14531509999304,1.14531509999304,5879.60466079677,0.0,1.0
1995-02-10,14.13,14.13,14.13,14.13,655,1.15595016877869,1.15595016877869,1.15595016877869,1.15595016877869,8006.53025534695,0.0,1.0
1995-02-13,13.88,14.0,13.88,14.0,1027,1.13549811342167,1.14531509999304,1.13549811342167,1.14531509999304,12553.7504919715,0.0,1.0
1995-02-14,13.63,14.0,13.63,14.0,3146,1.11504605806465,1.14531509999304,1.11504605806465,1.14531509999304,38455.7926462925,0.0,1.0
1995-02-15,13.88,13.88,13.75,13.75,830,1.13549811342167,1.13549811342167,1.12486304463602,1.12486304463602,10145.6795602107,0.0,1.0
1995-02-16,13.75,13.88,13.75,13.88,655,1.12486304463602,1.13549811342167,1.12486304463602,1.13549811342167,8006.53025534697,0.0,1.0
1995-02-17,13.88,13.88,13.5,13.5,2075,1.13549811342167,1.13549811342167,1.104410989279,1.104410989279,25364.1989005266,0.0,1.0
1995-02-21,13.88,13.88,13.88,13.88,22,1.13549811342167,1.13549811342167,1.13549811342167,1.13549811342167,268.92162689715,0.0,1.0
1995-02-22,13.88,13.88,13.88,13.88,22,1.13549811342167,1.13549811342167,1.13549811342167,1.13549811342167,268.92162689715,0.0,1.0
1995-02-23,14.0,14.0,14.0,14.0,22,1.14531509999304,1.14531509999304,1.14531509999304,1.14531509999304,268.92162689715,0.0,1.0
1995-02-24,14.25,14.25,14.0,14.0,2163,1.16576715535005,1.16576715535005,1.14531509999304,1.14531509999304,26439.8854081154,0.0,1.0
1995-02-27,14.13,14.25,14.13,14.25,240,1.15595016877869,1.16576715535005,1.15595016877869,1.16576715535005,2933.69047524163,0.0,1.0
1995-02-28,14.38,14.38,14.13,14.13,1682,1.1764022241357,1.1764022241357,1.15595016877869,1.15595016877869,20560.2807473186,0.0,1.0
1995-03-01,14.25,14.25,14.25,14.25,22,1.16576715535005,1.16576715535005,1.16576715535005,1.16576715535005,268.921626897152,0.0,1.0
1995-03-02,14.38,14.38,14.38,14.38,1376,1.1764022241357,1.1764022241357,1.1764022241357,1.1764022241357,16819.8253913855,0.0,1.0
1995-03-03,14.25,14.25,14.25,14.25,66,1.16576715535005,1.16576715535005,1.16576715535005,1.16576715535005,806.764880691455,0.0,1.0
1995-03-06,13.88,14.13,13.88,14.13,1376,1.13549811342167,1.15595016877869,1.13549811342167,1.15595016877869,16819.8253913854,0.0,1.0
1995-03-07,14.0,14.13,14.0,14.0,3779,1.14531509999304,1.15595016877869,1.14531509999304,1.14531509999304,46193.4012747422,0.0,1.0
1995-03-08,13.88,13.88,13.88,13.88,66,1.13549811342167,1.13549811342167,1.13549811342167,1.13549811342167,806.76488069145,0.0,1.0
1995-03-09,13.88,13.88,13.88,13.88,0,1.13549811342167,1.13549811342167,1.13549811342167,1.13549811342167,0,0.0,1.0
1995-03-10,13.88,13.88,13.88,13.88,0,1.13549811342167,1.13549811342167,1.13549811342167,1.13549811342167,0,0.0,1.0
1995-03-13,13.75,14.0,13.75,14.0,3779,1.12486304463602,1.14531509999304,1.12486304463602,1.14531509999304,46193.4012747423,0.0,1.0
1995-03-14,14.0,14.0,13.88,13.88,2272,1.14531509999304,1.14531509999304,1.13549811342167,1.13549811342167,27772.2698322875,0.0,1.0
1995-03-15,14.0,14.0,14.0,14.0,0,1.14531509999304,1.14531509999304,1.14531509999304,1.14531509999304,0,0.0,1.0
1995-03-16,13.88,13.88,13.88,13.88,22,1.13549811342167,1.13549811342167,1.13549811342167,1.13549811342167,268.92162689715,0.0,1.0
1995-03-17,13.75,13.75,13.75,13.75,66,1.12486304463602,1.12486304463602,1.12486304463602,1.12486304463602,806.76488069145,0.0,1.0
1995-03-20,13.75,13.75,13.75,13.75,0,1.12486304463602,1.12486304463602,1.12486304463602,1.12486304463602,0,0.0,1.0
1995-03-21,13.88,13.88,13.75,13.88,1376,1.13549811342167,1.13549811342167,1.12486304463602,1.13549811342167,16819.8253913854,0.0,1.0
1995-03-22,13.75,13.88,13.75,13.88,1027,1.12486304463602,1.13549811342167,1.12486304463602,1.13549811342167,12553.7504919715,0.0,1.0
1995-03-23,13.63,13.63,13.63,13.63,0,1.11872742802891,1.11872742802891,1.11872742802891,1.11872742802891,0,0.045,1.0
1995-03-24,13.75,13.75,13.5,13.5,9241,1.12857682578118,1.12857682578118,1.10805724713062,1.10805724713062,112587.594479489,0.0,1.0
1995-03-27,13.5,13.5,13.5,13.5,830,1.10805724713062,1.10805724713062,1.10805724713062,1.10805724713062,10112.2934117493,0.0,1.0
1995-03-28,13.5,13.5,13.5,13.5,0,1.10805724713062,1.10805724713062,1.10805724713062,1.10805724713062,0,0.0,1.0
1995-03-29,13.38,13.38,13.38,13.38,2447,1.09820784937834,1.09820784937834,1.09820784937834,1.09820784937834,29812.9903356032,0.0,1.0
1995-03-30,13.25,13.25,13.25,13.25,1070,1.08753766848005,1.08753766848005,1.08753766848005,1.08753766848005,13036.3300609298,0.0,1.0
1995-03-31,13.25,13.38,13.25,13.25,1682,1.08753766848005,1.09820784937834,1.08753766848005,1.08753766848005,20492.6235163401,0.0,1.0
1995-04-03,12.88,13.38,12.88,13.38,8760,1.05716869207721,1.09820784937834,1.05716869207721,1.09820784937834,106727.337695089,0.0,1.0
1995-04-04,12.88,12.88,12.75,12.88,1835,1.05716869207721,1.05716869207721,1.04649851117892,1.05716869207721,22356.6968801927,0.0,1.0
1995-04-05,13.0,13.0,12.88,12.88,17476,1.06701808982948,1.06701808982948,1.05716869207721,1.05716869207721,212918.602004495,0.0,1.0
1995-04-06,13.38,13.38,13.25,13.25,3604,1.09820784937834,1.09820784937834,1.08753766848005,1.08753766848005,43909.283681861,0.0,1.0
1995-04-07,13.63,13.63,13.5,13.5,12845,1.11872742802891,1.11872742802891,1.10805724713062,1.10805724713062,156496.878161349,0.0,1.0
1995-04-10,13.63,13.63,13.63,13.63,0,1.11872742802891,1.11872742802891,1.11872742802891,1.11872742802891,0,0.0,1.0
1995-04-11,13.63,13.63,13.63,13.63,0,1.11872742802891,1.11872742802891,1.11872742802891,1.11872742802891,0,0.0,1.0
1995-04-12,13.63,13.63,13.38,13.38,3779,1.11872742802891,1.11872742802891,1.09820784937834,1.09820784937834,46041.393738555,0.0,1.0
1995-04-13,13.5,13.5,13.5,13.5,1376,1.10805724713062,1.10805724713062,1.10805724713062,1.10805724713062,16764.4767886349,0.0,1.0
1995-04-17,13.88,13.88,13.63,13.63,2447,1.13924700667948,1.13924700667948,1.11872742802891,1.11872742802891,29812.990335603,0.0,1.0
1995-04-18,13.75,13.75,13.63,13.75,1376,1.12857682578118,1.12857682578118,1.11872742802891,1.12857682578118,16764.476788635,0.0,1.0
1995-04-19,14.0,14.0,13.88,13.88,3146,1.14909640443175,1.14909640443175,1.13924700667948,1.13924700667948,38329.2470763413,0.0,1.0
1995-04-20,14.0,14.0,14.0,14.0,0,1.14909640443175,1.14909640443175,1.14909640443175,1.14909640443175,0,0.0,1.0
1995-04-21,14.0,14.0,13.88,13.88,2534,1.14909640443175,1.14909640443175,1.13924700667948,1.13924700667948,30872.953620931,0.0,1.0
1995-04-24,13.75,14.0,13.75,13.88,1835,1.12857682578118,1.14909640443175,1.12857682578118,1.13924700667948,22356.6968801928,0.0,1.0
1995-04-25,14.0,14.0,14.0,14.0,1376,1.14909640443175,1.14909640443175,1.14909640443175,1.14909640443175,16764.476788635,0.0,1.0
1995-04-26,13.88,13.88,13.88,13.88,830,1.13924700667948,1.13924700667948,1.13924700667948,1.13924700667948,10112.2934117493,0.0,1.0
1995-04-27,13.5,13.63,13.38,13.63,3146,1.10805724713062,1.11872742802891,1.09820784937834,1.11872742802891,38329.2470763412,0.0,1.0
1995-04-28,13.25,13.38,13.25,13.38,2075,1.08753766848005,1.09820784937834,1.08753766848005,1.09820784937834,25280.7335293732,0.0,1.0
1995-05-01,13.25,13.25,13.25,13.25,2075,1.08753766848005,1.08753766848005,1.08753766848005,1.08753766848005,25280.7335293732,0.0,1.0
1995-05-02,13.25,13.25,13.25,13.25,481,1.08753766848005,1.08753766848005,1.08753766848005,1.08753766848005,5860.25678439929,0.0,1.0
1995-05-03,13.25,13.25,13.13,13.13,481,1.08753766848005,1.08753766848005,1.07768827072778,1.07768827072778,5860.25678439929,0.0,1.0
1995-05-04,13.25,13.25,13.25,13.25,240,1.08753766848005,1.08753766848005,1.08753766848005,1.08753766848005,2924.03664918052,0.0,1.0
1995-05-05,13.13,13.38,13.13,13.38,1682,1.07768827072778,1.09820784937834,1.07768827072778,1.09820784937834,20492.6235163401,0.0,1.0
1995-05-08,13.25,13.25,13.25,13.25,240,1.08753766848005,1.08753766848005,1.08753766848005,1.08753766848005,2924.03664918052,0.0,1.0
1995-05-09,13.25,13.5,13.25,13.5,3146,1.08753766848005,1.10805724713062,1.08753766848005,1.10805724713062,38329.2470763413,0.0,1.0
1995-05-10,13.13,13.25,13.13,13.25,1682,1.07768827072778,1.08753766848005,1.07768827072778,1.08753766848005,20492.6235163401,0.0,1.0
1995-05-11,13.38,13.5,13.38,13.38,3954,1.09820784937834,1.10805724713062,1.09820784937834,1.09820784937834,48173.5037952493,0.0,1.0
1995-05-12,13.5,13.5,13.5,13.5,66,1.10805724713062,1.10805724713062,1.10805724713062,1.10805724713062,804.110078524641,0.0,1.0
1995-05-15,13.38,13.38,13.38,13.38,481,1.09820784937834,1.09820784937834,1.09820784937834,1.09820784937834,5860.25678439932,0.0,1.0
1995-05-16,13.38,13.38,13.38,13.38,0,1.09820784937834,1.09820784937834,1.09820784937834,1.09820784937834,0,0.0,1.0
1995-05-17,13.0,13.5,13.0,13.38,11338,1.06701808982948,1.10805724713062,1.06701808982948,1.09820784937834,138136.364701703,0.0,1.0
1995-05-18,13.25,13.25,13.0,13.0,1835,1.08753766848005,1.08753766848005,1.06701808982948,1.06701808982948,22356.6968801927,0.0,1.0
1995-05-19,13.25,13.25,13.13,13.13,830,1.08753766848005,1.08753766848005,1.07768827072778,1.07768827072778,10112.2934117493,0.0,1.0
1995-05-22,13.0,13.38,13.0,13.38,4959,1.06701808982948,1.09820784937834,1.06701808982948,1.09820784937834,60417.9072636927,0.0,1.0
1995-05-23,13.0,13.0,13.0,13.0,0,1.06701808982948,1.06701808982948,1.06701808982948,1.06701808982948,0,0.0,1.0
1995-05-24,13.0,13.0,13.0,13.0,3473,1.06701808982948,1.06701808982948,1.06701808982948,1.06701808982948,42313.2470108499,0.0,1.0
1995-05-25,12.88,13.0,12.88,13.0,1507,1.05716869207721,1.06701808982948,1.05716869207721,1.06701808982948,18360.513459646,0.0,1.0
1995-05-26,12.88,12.88,12.88,12.88,0,1.05716869207721,1.05716869207721,1.05716869207721,1.05716869207721,0,0.0,1.0
1995-05-30,12.75,12.88,12.75,12.88,1376,1.04649851117892,1.05716869207721,1.04649851117892,1.05716869207721,16764.4767886349,0.0,1.0
1995-05-31,12.75,12.75,12.75,12.75,0,1.04649851117892,1.04649851117892,1.04649851117892,1.04649851117892,0,0.0,1.0
1995-06-01,12.88,12.88,12.75,12.75,1027,1.05716869207721,1.05716869207721,1.04649851117892,1.04649851117892,12512.440161285,0.0,1.0
1995-06-02,12.88,12.88,12.88,12.88,655,1.05716869207721,1.05716869207721,1.05716869207721,1.05716869207721,7980.18335505517,0.0,1.0
1995-06-05,12.88,12.88,12.88,12.88,0,1.05716869207721,1.05716869207721,1.05716869207721,1.05716869207721,0,0.0,1.0
1995-06-06,13.0,13.0,13.0,13.0,66,1.06701808982948,1.06701808982948,1.06701808982948,1.06701808982948,804.110078524645,0.0,1.0
1995-06-07,13.13,13.13,13.0,13.0,2272,1.07768827072778,1.07768827072778,1.06701808982948,1.06701808982948,27680.8802789089,0.0,1.0
1995-06-08,13.38,13.38,13.25,13.25,3910,1.09820784937834,1.09820784937834,1.08753766848005,1.08753766848005,47637.4304095662,0.0,1.0
1995-06-09,13.0,13.13,13.0,13.13,4937,1.06701808982948,1.07768827072778,1.06701808982948,1.07768827072778,60149.8705708511,0.0,1.0
1995-06-12,13.25,13.25,13.13,13.13,1682,1.08753766848005,1.08753766848005,1.07768827072778,1.07768827072778,20492.6235163401,0.0,1.0
1995-06-13,13.0,13.0,13.0,13.0,2534,1.06701808982948,1.06701808982948,1.06701808982948,1.06701808982948,30872.9536209311,0.0,1.0
1995-06-14,13.0,13.0,13.0,13.0,1507,1.06701808982948,1.06701808982948,1.06701808982948,1.06701808982948,18360.5134596461,0.0,1.0
1995-06-15,13.13,13.13,13.13,13.13,481,1.07768827072778,1.07768827072778,1.07768827072778,1.07768827072778,5860.25678439928,0.0,1.0
1995-06-16,13.13,13.13,13.13,13.13,830,1.07768827072778,1.07768827072778,1.07768827072778,1.07768827072778,10112.2934117493,0.0,1.0
1995-06-19,13.0,13.13,13.0,13.13,1070,1.06701808982948,1.07768827072778,1.06701808982948,1.07768827072778,13036.3300609299,0.0,1.0
1995-06-20,12.63,13.13,12.63,13.13,6794,1.03664911342664,1.07768827072778,1.03664911342664,1.07768827072778,82774.6041438855,0.0,1.0
1995-06-21,12.75,12.75,12.63,12.63,27700,1.04649851117892,1.04649851117892,1.03664911342664,1.03664911342664,337482.563259584,0.0,1.0
1995-06-22,12.88,12.88,12.88,12.88,5396,1.05716869207721,1.05716869207721,1.05716869207721,1.05716869207721,65742.0906624087,0.0,1.0
1995-06-23,13.0,13.0,13.0,13.0,66,1.06701808982948,1.06701808982948,1.06701808982948,1.06701808982948,804.110078524645,0.0,1.0
1995-06-26,13.0,13.0,12.88,13.0,830,1.06701808982948,1.06701808982948,1.05716869207721,1.06701808982948,10112.2934117493,0.0,1.0
1995-06-27,12.63,12.88,12.63,12.75,8651,1.03664911342664,1.05716869207721,1.03664911342664,1.04649851117892,105399.33771692,0.0,1.0
1995-06-28,12.88,12.88,12.75,12.75,240,1.05716869207721,1.05716869207721,1.04649851117892,1.04649851117892,2924.03664918052,0.0,1.0
1995-06-29,12.88,12.88,12.88,12.88,6794,1.05716869207721,1.05716869207721,1.05716869207721,1.05716869207721,82774.6041438853,0.0,1.0
1995-06-30,12.75,12.75,12.75,12.75,2447,1.04649851117892,1.04649851117892,1.04649851117892,1.04649851117892,29812.9903356029,0.0,1.0
1995-07-03,12.62,12.62,12.62,12.62,0,1.03952185443772,1.03952185443772,1.03952185443772,1.03952185443772,0,0.045,1.0
1995-07-05,12.63,12.75,12.63,12.75,7842,1.04034556430653,1.05023008273225,1.04034556430653,1.05023008273225,95203.4241295783,0.0,1.0
1995-07-06,12.88,12.88,12.63,12.63,3299,1.06093831102677,1.06093831102677,1.04034556430653,1.04034556430653,40050.5095898341,0.0,1.0
1995-07-07,12.88,12.88,12.88,12.88,22,1.06093831102677,1.06093831102677,1.06093831102677,1.06093831102677,267.084331911594,0.0,1.0
1995-07-10,12.88,12.88,12.88,12.88,66,1.06093831102677,1.06093831102677,1.06093831102677,1.06093831102677,801.252995734783,0.0,1.0
1995-07-11,12.88,12.88,12.88,12.88,481,1.06093831102677,1.06093831102677,1.06093831102677,1.06093831102677,5839.43471133986,0.0,1.0
1995-07-12,12.88,12.88,12.88,12.88,481,1.06093831102677,1.06093831102677,1.06093831102677,1.06093831102677,5839.43471133986,0.0,1.0
1995-07-13,12.88,13.0,12.88,12.88,1835,1.06093831102677,1.07082282945249,1.06093831102677,1.06093831102677,22277.261320808,0.0,1.0
1995-07-14,13.13,13.13,13.0,13.0,371,1.08153105774701,1.08153105774701,1.07082282945249,1.07082282945249,4504.01305178188,0.0,1.0
1995-07-17,13.0,13.0,13.0,13.0,481,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,5839.43471133983,0.0,1.0
1995-07-18,13.0,13.13,12.88,13.13,7493,1.07082282945249,1.08153105774701,1.06093831102677,1.08153105774701,90966.4954097076,0.0,1.0
1995-07-19,13.0,13.0,13.0,13.0,0,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,0,0.0,1.0
1995-07-20,12.88,13.0,12.88,13.0,481,1.06093831102677,1.07082282945249,1.06093831102677,1.07082282945249,5839.43471133986,0.0,1.0
1995-07-21,12.88,12.88,12.88,12.88,0,1.06093831102677,1.06093831102677,1.06093831102677,1.06093831102677,0,0.0,1.0
1995-07-24,13.0,13.0,13.0,13.0,240,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,2913.64725721738,0.0,1.0
1995-07-25,13.0,13.0,13.0,13.0,0,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,0,0.0,1.0
1995-07-26,12.88,12.88,12.75,12.75,1070,1.06093831102677,1.06093831102677,1.05023008273225,1.05023008273225,12990.0106884275,0.0,1.0
1995-07-27,12.88,12.88,12.88,12.88,0,1.06093831102677,1.06093831102677,1.06093831102677,1.06093831102677,0,0.0,1.0
1995-07-28,12.75,12.88,12.75,12.75,1507,1.05023008273225,1.06093831102677,1.05023008273225,1.05023008273225,18295.2767359441,0.0,1.0
1995-07-31,12.75,12.75,12.75,12.75,240,1.05023008273225,1.05023008273225,1.05023008273225,1.05023008273225,2913.64725721738,0.0,1.0
1995-08-01,12.75,12.75,12.75,12.75,66,1.05023008273225,1.05023008273225,1.05023008273225,1.05023008273225,801.252995734779,0.0,1.0
1995-08-02,12.75,12.75,12.75,12.75,66,1.05023008273225,1.05023008273225,1.05023008273225,1.05023008273225,801.252995734779,0.0,1.0
1995-08-03,12.75,12.75,12.75,12.75,66,1.05023008273225,1.05023008273225,1.05023008273225,1.05023008273225,801.252995734779,0.0,1.0
1995-08-04,12.75,13.0,12.63,13.0,4959,1.05023008273225,1.07082282945249,1.04034556430653,1.07082282945249,60203.2364522541,0.0,1.0
1995-08-07,12.88,12.88,12.75,12.75,1507,1.06093831102677,1.06093831102677,1.05023008273225,1.05023008273225,18295.2767359442,0.0,1.0
1995-08-08,12.75,12.75,12.75,12.75,1070,1.05023008273225,1.05023008273225,1.05023008273225,1.05023008273225,12990.0106884275,0.0,1.0
1995-08-09,13.0,13.0,12.75,12.88,2447,1.07082282945249,1.07082282945249,1.05023008273225,1.06093831102677,29707.0618267122,0.0,1.0
1995-08-10,13.0,13.0,13.0,13.0,0,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,0,0.0,1.0
1995-08-11,13.0,13.0,13.0,13.0,66,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,801.252995734779,0.0,1.0
1995-08-14,13.0,13.0,13.0,13.0,66,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,801.252995734779,0.0,1.0
1995-08-15,13.0,13.0,13.0,13.0,240,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,2913.64725721738,0.0,1.0
1995-08-16,12.75,12.75,12.75,12.75,1682,1.05023008273225,1.05023008273225,1.05023008273225,1.05023008273225,20419.8111943318,0.0,1.0
1995-08-17,12.75,12.75,12.75,12.75,0,1.05023008273225,1.05023008273225,1.05023008273225,1.05023008273225,0,0.0,1.0
1995-08-18,12.75,12.75,12.75,12.75,0,1.05023008273225,1.05023008273225,1.05023008273225,1.05023008273225,0,0.0,1.0
1995-08-21,12.88,12.88,12.88,12.88,371,1.06093831102677,1.06093831102677,1.06093831102677,1.06093831102677,4504.01305178188,0.0,1.0
1995-08-22,13.0,13.0,12.75,12.75,6488,1.07082282945249,1.07082282945249,1.05023008273225,1.05023008273225,78765.5975201098,0.0,1.0
1995-08-23,12.75,12.75,12.75,12.75,240,1.05023008273225,1.05023008273225,1.05023008273225,1.05023008273225,2913.64725721738,0.0,1.0
1995-08-24,12.75,12.75,12.75,12.75,0,1.05023008273225,1.05023008273225,1.05023008273225,1.05023008273225,0,0.0,1.0
1995-08-25,13.0,13.0,13.0,13.0,4588,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,55699.2234004722,0.0,1.0
1995-08-28,13.13,13.13,13.0,13.0,3779,1.08153105774701,1.08153105774701,1.07082282945249,1.07082282945249,45877.8041042688,0.0,1.0
1995-08-29,13.13,13.13,13.13,13.13,0,1.08153105774701,1.08153105774701,1.08153105774701,1.08153105774701,0,0.0,1.0
1995-08-30,13.13,13.13,13.13,13.13,0,1.08153105774701,1.08153105774701,1.08153105774701,1.08153105774701,0,0.0,1.0
1995-08-31,12.88,12.88,12.88,12.88,1027,1.06093831102677,1.06093831102677,1.06093831102677,1.06093831102677,12467.9822215094,0.0,1.0
1995-09-01,12.88,12.88,12.88,12.88,0,1.06093831102677,1.06093831102677,1.06093831102677,1.06093831102677,0,0.0,1.0
1995-09-05,12.88,12.88,12.88,12.88,0,1.06093831102677,1.06093831102677,1.06093831102677,1.06093831102677,0,0.0,1.0
1995-09-06,13.0,13.13,13.0,13.13,2075,1.07082282945249,1.08153105774701,1.07082282945249,1.08153105774701,25190.9085780252,0.0,1.0
1995-09-07,13.0,13.0,13.0,13.0,1376,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,16704.9109413796,0.0,1.0
1995-09-08,13.0,13.13,13.0,13.13,3058,1.07082282945249,1.08153105774701,1.07082282945249,1.08153105774701,37124.7221357114,0.0,1.0
1995-09-11,13.0,13.0,13.0,13.0,0,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,0,0.0,1.0
1995-09-12,13.0,13.0,13.0,13.0,8039,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,97595.0429198771,0.0,1.0
1995-09-13,13.0,13.13,12.88,13.13,1027,1.07082282945249,1.08153105774701,1.06093831102677,1.08153105774701,12467.9822215094,0.0,1.0
1995-09-14,12.88,13.13,12.88,13.0,2272,1.06093831102677,1.08153105774701,1.06093831102677,1.07082282945249,27582.5273683246,0.0,1.0
1995-09-15,13.13,13.13,13.0,13.0,1027,1.08153105774701,1.08153105774701,1.07082282945249,1.07082282945249,12467.9822215094,0.0,1.0
1995-09-18,13.13,13.13,13.13,13.13,0,1.08153105774701,1.08153105774701,1.08153105774701,1.08153105774701,0,0.0,1.0
1995-09-19,13.13,13.13,13.13,13.13,0,1.08153105774701,1.08153105774701,1.08153105774701,1.08153105774701,0,0.0,1.0
1995-09-20,13.13,13.13,13.13,13.13,0,1.08153105774701,1.08153105774701,1.08153105774701,1.08153105774701,0,0.0,1.0
1995-09-21,13.13,13.13,13.13,13.13,22,1.08153105774701,1.08153105774701,1.08153105774701,1.08153105774701,267.084331911594,0.0,1.0
1995-09-22,13.13,13.13,13.13,13.13,2884,1.08153105774701,1.08153105774701,1.08153105774701,1.08153105774701,35012.327874229,0.0,1.0
1995-09-25,13.0,13.0,12.88,13.0,8279,1.07082282945249,1.07082282945249,1.06093831102677,1.07082282945249,100508.690177094,0.0,1.0
1995-09-26,13.0,13.13,13.0,13.13,4959,1.07082282945249,1.08153105774701,1.07082282945249,1.08153105774701,60203.2364522541,0.0,1.0
1995-09-27,13.0,13.0,13.0,13.0,1507,1.07082282945249,1.07082282945249,1.07082282945249,1.07082282945249,18295.2767359441,0.0,1.0
1995-09-28,13.0,13.13,13.0,13.13,371,1.07082282945249,1.08153105774701,1.07082282945249,1.08153105774701,4504.01305178186,0.0,1.0
1995-09-29,13.0,13.13,13.0,13.13,655,1.07082282945249,1.08153105774701,1.07082282945249,1.08153105774701,7951.82897282243,0.0,1.0
1995-10-02,13.0,13.0,13.0,13.0,481,1.07452952386213,1.07452952386213,1.07452952386213,1.07452952386213,5819.29101168402,0.045,1.0
1995-10-03,13.0,13.0,13.0,13.0,0,1.07452952386213,1.07452952386213,1.07452952386213,1.07452952386213,0,0.0,1.0
1995-10-04,13.0,13.0,13.0,13.0,481,1.07452952386213,1.07452952386213,1.07452952386213,1.07452952386213,5819.29101168402,0.0,1.0
1995-10-05,13.0,13.0,13.0,13.0,8891,1.07452952386213,1.07452952386213,1.07452952386213,1.07452952386213,107566.146330317,0.0,1.0
1995-10-06,13.0,13.0,13.0,13.0,0,1.07452952386213,1.07452952386213,1.07452952386213,1.07452952386213,0,0.0,1.0
1995-10-09,13.0,13.0,13.0,13.0,9503,1.07452952386213,1.07452952386213,1.07452952386213,1.07452952386213,114970.317014622,0.0,1.0
1995-10-10,13.0,13.0,13.0,13.0,22,1.07452952386213,1.07452952386213,1.07452952386213,1.07452952386213,266.162998455402,0.0,1.0
1995-10-11,13.0,13.25,13.0,13.13,25603,1.07452952386213,1.09519355316717,1.07452952386213,1.08527481910075,309753.23861153,0.0,1.0
1995-10-12,13.0,13.0,13.0,13.0,0,1.07452952386213,1.07452952386213,1.07452952386213,1.07452952386213,0,0.0,1.0
1995-10-13,13.13,13.13,13.13,13.13,240,1.08527481910075,1.08527481910075,1.08527481910075,1.08527481910075,2903.59634678621,0.0,1.0
1995-10-16,13.0,13.0,13.0,13.0,66,1.07452952386213,1.07452952386213,1.07452952386213,1.07452952386213,798.488995366206,0.0,1.0
1995-10-17,13.25,13.25,13.25,13.25,1376,1.09519355316717,1.09519355316717,1.09519355316717,1.09519355316717,16647.2857215743,0.0,1.0
1995-10-18,13.5,13.5,13.38,13.38,2163,1.11585758247221,1.11585758247221,1.10593884840579,1.10593884840579,26168.6620754107,0.0,1.0
1995-10-19,13.75,13.75,13.5,13.5,3146,1.13652161177725,1.13652161177725,1.11585758247221,1.11585758247221,38061.3087791226,0.0,1.0
1995-10-20,13.75,13.75,13.75,13.75,0,1.13652161177725,1.13652161177725,1.13652161177725,1.13652161177725,0,0.0,1.0
1995-10-23,13.88,13.88,13.75,13.75,2272,1.14726690701588,1.14726690701588,1.13652161177725,1.13652161177725,27487.3787495759,0.0,1.0
1995-10-24,14.0,14.0,14.0,14.0,240,1.1571856410823,1.1571856410823,1.1571856410823,1.1571856410823,2903.59634678619,0.0,1.0
1995-10-25,13.88,14.13,13.88,14.13,3604,1.14726690701588,1.16793093632092,1.14726690701588,1.16793093632092,43602.3384742393,0.0,1.0
1995-10-26,14.0,14.0,13.88,14.0,655,1.1571856410823,1.1571856410823,1.14726690701588,1.1571856410823,7924.39836310397,0.0,1.0
1995-10-27,14.0,14.0,14.0,14.0,655,1.1571856410823,1.1571856410823,1.1571856410823,1.1571856410823,7924.39836310397,0.0,1.0
1995-10-30,14.0,14.0,14.0,14.0,22,1.1571856410823,1.1571856410823,1.1571856410823,1.1571856410823,266.162998455401,0.0,1.0
1995-10-31,13.88,14.0,13.88,14.0,1507,1.14726690701588,1.1571856410823,1.14726690701588,1.1571856410823,18232.1653941949,0.0,1.0
1995-11-01,14.0,14.0,14.0,14.0,66,1.1571856410823,1.1571856410823,1.1571856410823,1.1571856410823,798.488995366202,0.0,1.0
1995-11-02,14.0,14.0,14.0,14.0,0,1.1571856410823,1.1571856410823,1.1571856410823,1.1571856410823,0,0.0,1.0
1995-11-03,14.0,14.0,14.0,14.0,0,1.1571856410823,1.1571856410823,1.1571856410823,1.1571856410823,0,0.0,1.0
1995-11-06,14.0,14.0,14.0,14.0,240,1.1571856410823,1.1571856410823,1.1571856410823,1.1571856410823,2903.59634678619,0.0,1.0
1995-11-07,14.0,14.0,13.88,13.88,2447,1.1571856410823,1.1571856410823,1.14726690701588,1.14726690701588,29604.5844191075,0.0,1.0
1995-11-08,14.25,14.25,14.0,14.13,2447,1.17784967038734,1.17784967038734,1.1571856410823,1.16793093632092,29604.5844191075,0.0,1.0
1995-11-09,14.5,14.5,14.0,14.0,5177,1.19851369969238,1.19851369969238,1.1571856410823,1.1571856410823,62632.9928638005,0.0,1.0
1995-11-10,14.88,14.88,14.63,14.63,830,1.22992302423604,1.22992302423604,1.209258994931,1.209258994931,10041.6040326356,0.0,1.0
1995-11-13,14.75,14.88,14.63,14.63,5418,1.21917772899742,1.22992302423604,1.209258994931,1.209258994931,65548.6875286984,0.0,1.0
1995-11-14,14.88,14.88,14.75,14.75,1376,1.22992302423604,1.22992302423604,1.21917772899742,1.21917772899742,16647.2857215742,0.0,1.0
1995-11-15,14.88,14.88,14.88,14.88,1070,1.22992302423604,1.22992302423604,1.22992302423604,1.22992302423604,12945.2003794218,0.0,1.0
1995-11-16,14.75,14.88,14.75,14.88,1027,1.21917772899742,1.22992302423604,1.21917772899742,1.22992302423604,12424.9727006226,0.0,1.0
1995-11-17,14.75,14.75,14.75,14.75,1027,1.21917772899742,1.21917772899742,1.21917772899742,1.21917772899742,12424.9727006226,0.0,1.0
1995-11-20,14.5,14.75,14.5,14.75,1070,1.19851369969238,1.21917772899742,1.19851369969238,1.21917772899742,12945.2003794218,0.0,1.0
1995-11-21,14.5,14.5,14.5,14.5,0,1.19851369969238,1.19851369969238,1.19851369969238,1.19851369969238,0,0.0,1.0
1995-11-22,14.5,14.5,14.5,14.5,0,1.19851369969238,1.19851369969238,1.19851369969238,1.19851369969238,0,0.0,1.0
1995-11-24,14.5,14.5,14.5,14.5,0,1.19851369969238,1.19851369969238,1.19851369969238,1.19851369969238,0,0.0,1.0
1995-11-27,14.5,14.5,14.5,14.5,0,1.19851369969238,1.19851369969238,1.19851369969238,1.19851369969238,0,0.0,1.0
1995-11-28,14.5,14.5,14.5,14.5,0,1.19851369969238,1.19851369969238,1.19851369969238,1.19851369969238,0,0.0,1.0
1995-11-29,14.5,14.63,14.5,14.63,2884,1.19851369969238,1.209258994931,1.19851369969238,1.209258994931,34891.5494338808,0.0,1.0
1995-11-30,14.63,14.63,14.5,14.5,830,1.209258994931,1.209258994931,1.19851369969238,1.19851369969238,10041.6040326356,0.0,1.0
1995-12-01,14.5,14.5,14.38,14.5,2075,1.19851369969238,1.19851369969238,1.18859496562596,1.19851369969238,25104.010081589,0.0,1.0
1995-12-04,14.5,14.5,14.5,14.5,0,1.19851369969238,1.19851369969238,1.19851369969238,1.19851369969238,0,0.0,1.0
1995-12-05,14.25,14.38,14.25,14.38,655,1.17784967038734,1.18859496562596,1.17784967038734,1.18859496562596,7924.39836310398,0.0,1.0
1995-12-06,14.38,14.38,14.13,14.13,3299,1.18859496562596,1.18859496562596,1.16793093632092,1.16793093632092,39912.3514501986,0.0,1.0
1995-12-07,14.25,14.25,14.25,14.25,22,1.17784967038734,1.17784967038734,1.17784967038734,1.17784967038734,266.162998455401,0.0,1.0
1995-12-08,14.13,14.13,13.88,13.88,6663,1.16793093632092,1.16793093632092,1.14726690701588,1.14726690701588,80611.0935776517,0.0,1.0
1995-12-11,14.13,14.13,14.13,14.13,0,1.16793093632092,1.16793093632092,1.16793093632092,1.16793093632092,0,0.0,1.0
1995-12-12,14.25,14.38,14.25,14.38,1376,1.17784967038734,1.18859496562596,1.17784967038734,1.18859496562596,16647.2857215742,0.0,1.0
1995-12-13,14.25,14.25,14.25,14.25,22,1.17784967038734,1.17784967038734,1.17784967038734,1.17784967038734,266.162998455401,0.0,1.0
1995-12-14,13.81,14.0,13.75,14.0,8083,1.14148097881046,1.1571856410823,1.13652161177725,1.1571856410823,97790.7052961373,0.0,1.0
1995-12-15,13.81,13.81,13.81,13.81,0,1.14148097881046,1.14148097881046,1.14148097881046,1.14148097881046,0,0.0,1.0
1995-12-18,13.81,13.81,13.81,13.81,0,1.14148097881046,1.14148097881046,1.14148097881046,1.14148097881046,0,0.0,1.0
1995-12-19,14.0,14.0,13.88,13.88,6291,1.1571856410823,1.1571856410823,1.14726690701588,1.14726690701588,76110.519240133,0.0,1.0
1995-12-20,14.13,14.13,14.13,14.13,240,1.16793093632092,1.16793093632092,1.16793093632092,1.16793093632092,2903.59634678619,0.0,1.0
1995-12-21,14.0,14.25,14.0,14.25,3779,1.1571856410823,1.17784967038734,1.1571856410823,1.17784967038734,45719.5441437709,0.0,1.0
1995-12-22,14.5,14.5,14.25,14.25,4959,1.19851369969238,1.19851369969238,1.17784967038734,1.17784967038734,59995.5595154697,0.0,1.0
1995-12-26,14.63,15.0,14.63,14.63,7449,1.209258994931,1.23984175830246,1.209258994931,1.209258994931,90120.3716133766,0.0,1.0
1995-12-27,15.13,15.13,14.88,14.88,4959,1.25058705354108,1.25058705354108,1.22992302423604,1.22992302423604,59995.5595154699,0.0,1.0
1995-12-28,15.13,15.13,15.13,15.13,22,1.25058705354108,1.25058705354108,1.25058705354108,1.25058705354108,266.162998455402,0.0,1.0
1995-12-29,15.13,15.13,15.13,15.13,830,1.25058705354108,1.25058705354108,1.25058705354108,1.25058705354108,10041.6040326356,0.0,1.0
1996-01-02,15.0,15.13,14.88,15.13,3910,1.23984175830246,1.25058705354108,1.22992302423604,1.25058705354108,47304.4238163918,0.0,1.0
1996-01-03,14.88,14.88,14.75,14.75,830,1.23364254951095,1.23364254951095,1.22286475841979,1.22286475841979,10011.3278395724,0.045,1.0
1996-01-04,13.38,13.63,13.38,13.38,5767,1.10928342153605,1.1300099428652,1.10928342153605,1.10928342153605,69560.6357238724,0.0,1.0
1996-01-05,13.25,13.25,13.25,13.25,240,1.0985056304449,1.0985056304449,1.0985056304449,1.0985056304449,2894.84178493658,0.0,1.0
1996-01-08,13.0,13.13,13.0,13.13,2163,1.07777910911575,1.0885569002069,1.07777910911575,1.0885569002069,26089.761586741,0.0,1.0
1996-01-09,13.0,13.0,13.0,13.0,1376,1.07777910911575,1.07777910911575,1.07777910911575,1.07777910911575,16597.0929003031,0.0,1.0
1996-01-10,13.0,13.13,13.0,13.13,2163,1.07777910911575,1.0885569002069,1.07777910911575,1.0885569002069,26089.761586741,0.0,1.0
1996-01-11,13.0,13.0,13.0,13.0,3910,1.07777910911575,1.07777910911575,1.07777910911575,1.07777910911575,47161.7974129252,0.0,1.0
1996-01-12,13.63,13.75,13.25,13.25,8935,1.1300099428652,1.13995867310319,1.0985056304449,1.0985056304449,107772.547285035,0.0,1.0
1996-01-15,13.63,13.63,13.63,13.63,0,1.1300099428652,1.1300099428652,1.1300099428652,1.1300099428652,0,0.0,1.0
1996-01-16,13.25,13.38,13.0,13.38,23571,1.0985056304449,1.10928342153605,1.07777910911575,1.10928342153605,284309.648803084,0.0,1.0
1996-01-17,13.0,13.13,13.0,13.13,3299,1.07777910911575,1.0885569002069,1.07777910911575,1.0885569002069,39792.0127021075,0.0,1.0
1996-01-18,13.38,13.38,13.25,13.25,2272,1.10928342153605,1.10928342153605,1.0985056304449,1.0985056304449,27404.5022307332,0.0,1.0
1996-01-19,13.38,13.38,13.38,13.38,0,1.10928342153605,1.10928342153605,1.10928342153605,1.10928342153605,0,0.0,1.0
1996-01-22,13.38,13.38,13.38,13.38,66,1.10928342153605,1.10928342153605,1.10928342153605,1.10928342153605,796.081490857566,0.0,1.0
1996-01-23,13.31,13.31,13.31,13.31,5418,1.10347999556389,1.10347999556389,1.10347999556389,1.10347999556389,65351.0532949437,0.0,1.0
1996-01-24,13.63,13.63,13.63,13.63,371,1.1300099428652,1.1300099428652,1.1300099428652,1.1300099428652,4474.94292588116,0.0,1.0
1996-01-25,13.63,13.63,13.63,13.63,830,1.1300099428652,1.1300099428652,1.1300099428652,1.1300099428652,10011.3278395724,0.0,1.0
1996-01-26,13.25,13.63,13.25,13.63,5418,1.0985056304449,1.1300099428652,1.0985056304449,1.1300099428652,65351.0532949434,0.0,1.0
1996-01-29,13.75,13.75,13.75,13.75,6291,1.13995867310319,1.13995867310319,1.13995867310319,1.13995867310319,75881.0402876507,0.0,1.0
1996-01-30,13.75,13.75,13.5,13.5,2447,1.13995867310319,1.13995867310319,1.11923215177404,1.11923215177404,29515.3243655828,0.0,1.0
1996-01-31,13.75,13.75,13.75,13.75,371,1.13995867310319,1.13995867310319,1.13995867310319,1.13995867310319,4474.94292588117,0.0,1.0
1996-02-01,13.5,13.5,13.38,13.5,3146,1.11923215177404,1.11923215177404,1.10928342153605,1.11923215177404,37946.5510642107,0.0,1.0
1996-02-02,13.38,13.38,13.38,13.38,66,1.10928342153605,1.10928342153605,1.10928342153605,1.10928342153605,796.081490857566,0.0,1.0
1996-02-05,13.25,13.5,13.0,13.5,11316,1.0985056304449,1.11923215177404,1.07777910911575,1.11923215177404,136491.79015976,0.0,1.0
1996-02-06,13.13,13.13,13.13,13.13,22,1.0885569002069,1.0885569002069,1.0885569002069,1.0885569002069,265.360496952522,0.0,1.0
1996-02-07,13.0,13.13,13.0,13.13,6379,1.07777910911575,1.0885569002069,1.07777910911575,1.0885569002069,76942.4822754603,0.0,1.0
1996-02-08,13.0,13.0,12.75,13.0,4347,1.07777910911575,1.07777910911575,1.0570525877866,1.07777910911575,52432.8218296639,0.0,1.0
1996-02-09,13.38,13.38,13.0,13.0,6794,1.10928342153605,1.10928342153605,1.07777910911575,1.07777910911575,81948.146195247,0.0,1.0
1996-02-12,13.13,13.38,13.13,13.38,6488,1.0885569002069,1.10928342153605,1.0885569002069,1.10928342153605,78257.2229194529,0.0,1.0
1996-02-13,13.0,13.0,13.0,13.0,3954,1.07777910911575,1.07777910911575,1.07777910911575,1.07777910911575,47692.5184068302,0.0,1.0
1996-02-14,13.13,13.13,13.0,13.13,2163,1.0885569002069,1.0885569002069,1.07777910911575,1.0885569002069,26089.7615867412,0.0,1.0
1996-02-15,13.13,13.13,13.13,13.13,2163,1.0885569002069,1.0885569002069,1.0885569002069,1.0885569002069,26089.7615867412,0.0,1.0
1996-02-16,12.88,13.0,12.88,13.0,5418,1.06783037887776,1.07777910911575,1.06783037887776,1.07777910911575,65351.0532949433,0.0,1.0
1996-02-20,13.0,13.13,13.0,13.0,2447,1.07777910911575,1.0885569002069,1.07777910911575,1.07777910911575,29515.3243655826,0.0,1.0
1996-02-21,13.25,13.25,13.0,13.0,3779,1.0985056304449,1.0985056304449,1.07777910911575,1.07777910911575,45581.6962719806,0.0,1.0
1996-02-22,13.5,13.5,13.13,13.13,2884,1.11923215177404,1.11923215177404,1.0885569002069,1.0885569002069,34786.3487823215,0.0,1.0
1996-02-23,13.63,13.63,13.63,13.63,371,1.1300099428652,1.1300099428652,1.1300099428652,1.1300099428652,4474.94292588116,0.0,1.0
1996-02-26,13.5,13.5,13.5,13.5,66,1.11923215177404,1.11923215177404,1.11923215177404,1.11923215177404,796.081490857567,0.0,1.0
1996-02-27,13.38,13.63,13.38,13.63,1070,1.10928342153605,1.1300099428652,1.10928342153605,1.1300099428652,12906.169624509,0.0,1.0
1996-02-28,13.25,13.25,13.25,13.25,3604,1.0985056304449,1.0985056304449,1.0985056304449,1.0985056304449,43470.874137131,0.0,1.0
1996-02-29,13.25,13.25,13.25,13.25,0,1.0985056304449,1.0985056304449,1.0985056304449,1.0985056304449,0,0.0,1.0
1996-03-01,13.38,13.38,13.38,13.38,481,1.10928342153605,1.10928342153605,1.10928342153605,1.10928342153605,5801.74541064377,0.0,1.0
1996-03-04,13.63,13.63,13.38,13.5,3146,1.1300099428652,1.1300099428652,1.10928342153605,1.11923215177404,37946.5510642106,0.0,1.0
1996-03-05,13.25,13.5,13.25,13.5,5177,1.0985056304449,1.11923215177404,1.0985056304449,1.11923215177404,62444.1496692362,0.0,1.0
1996-03-06,13.25,13.25,13.25,13.25,0,1.0985056304449,1.0985056304449,1.0985056304449,1.0985056304449,0,0.0,1.0
1996-03-07,13.5,13.5,13.5,13.5,15969,1.11923215177404,1.11923215177404,1.11923215177404,1.11923215177404,192615.535265219,0.0,1.0
1996-03-08,13.5,13.5,13.5,13.5,0,1.11923215177404,1.11923215177404,1.11923215177404,1.11923215177404,0,0.0,1.0
1996-03-11,13.5,13.5,13.38,13.38,66,1.11923215177404,1.11923215177404,1.10928342153605,1.10928342153605,796.081490857567,0.0,1.0
1996-03-12,13.38,13.5,13.38,13.5,371,1.10928342153605,1.11923215177404,1.10928342153605,1.11923215177404,4474.94292588116,0.0,1.0
1996-03-13,13.13,13.13,13.13,13.13,1376,1.0885569002069,1.0885569002069,1.0885569002069,1.0885569002069,16597.0929003032,0.0,1.0
1996-03-14,13.25,13.25,13.25,13.25,66,1.0985056304449,1.0985056304449,1.0985056304449,1.0985056304449,796.08149085756,0.0,1.0
1996-03-15,13.5,13.5,13.38,13.38,3299,1.11923215177404,1.11923215177404,1.10928342153605,1.10928342153605,39792.0127021078,0.0,1.0
1996-03-18,13.5,13.5,13.5,13.5,0,1.11923215177404,1.11923215177404,1.11923215177404,1.11923215177404,0,0.0,1.0
1996-03-19,13.5,13.5,13.5,13.5,22,1.11923215177404,1.11923215177404,1.11923215177404,1.11923215177404,265.360496952522,0.0,1.0
1996-03-20,13.38,13.38,13.38,13.38,6379,1.10928342153605,1.10928342153605,1.10928342153605,1.10928342153605,76942.4822754608,0.0,1.0
1996-03-21,13.38,13.38,13.38,13.38,0,1.10928342153605,1.10928342153605,1.10928342153605,1.10928342153605,0,0.0,1.0
1996-03-22,13.25,13.25,13.25,13.25,240,1.0985056304449,1.0985056304449,1.0985056304449,1.0985056304449,2894.84178493658,0.0,1.0
1996-03-25,13.25,13.25,13.25,13.25,0,1.0985056304449,1.0985056304449,1.0985056304449,1.0985056304449,0,0.0,1.0
1996-03-26,13.25,13.25,13.25,13.25,0,1.0985056304449,1.0985056304449,1.0985056304449,1.0985056304449,0,0.0,1.0
1996-03-27,13.38,13.38,13.38,13.38,22,1.10928342153605,1.10928342153605,1.10928342153605,1.10928342153605,265.360496952522,0.0,1.0
1996-03-28,13.5,13.63,13.5,13.5,3146,1.11923215177404,1.1300099428652,1.11923215177404,1.11923215177404,37946.5510642107,0.0,1.0
1996-03-29,13.5,13.5,13.5,13.5,0,1.11923215177404,1.11923215177404,1.11923215177404,1.11923215177404,0,0.0,1.0
1996-04-01,13.38,13.38,13.38,13.38,0,1.11342872580188,1.11342872580188,1.11342872580188,1.11342872580188,0,0.05,1.0
1996-04-02,13.63,13.63,13.63,13.63,1376,1.13423270049923,1.13423270049923,1.13423270049923,1.13423270049923,16535.3017874948,0.0,1.0
1996-04-03,13.63,13.63,13.63,13.63,0,1.13423270049923,1.13423270049923,1.13423270049923,1.13423270049923,0,0.0,1.0
1996-04-04,13.88,13.88,13.88,13.88,66,1.15503667519657,1.15503667519657,1.15503667519657,1.15503667519657,793.117672946703,0.0,1.0
1996-04-08,13.5,13.63,13.38,13.63,4937,1.12341463365661,1.13423270049923,1.11342872580188,1.13423270049923,59327.6053233009,0.0,1.0
1996-04-09,14.38,14.38,13.63,13.75,13631,1.19664462459126,1.19664462459126,1.13423270049923,1.14421860835395,163802.833332371,0.0,1.0
1996-04-10,14.0,14.25,13.88,14.25,19137,1.1650225830513,1.18582655774864,1.15503667519657,1.18582655774864,229968.074351227,0.0,1.0
1996-04-11,13.88,14.0,13.75,13.75,2272,1.15503667519657,1.1650225830513,1.14421860835395,1.14421860835395,27302.4750444683,0.0,1.0
1996-04-12,14.0,14.25,13.88,13.88,3604,1.1650225830513,1.18582655774864,1.15503667519657,1.15503667519657,43309.0317166652,0.0,1.0
1996-04-15,14.63,14.63,14.13,14.13,10988,1.21744859928861,1.21744859928861,1.17584064989392,1.17584064989392,132042.075611187,0.0,1.0
1996-04-16,14.63,14.63,14.63,14.63,371,1.21744859928861,1.21744859928861,1.21744859928861,1.21744859928861,4458.28267671553,0.0,1.0
1996-04-17,14.25,14.38,14.25,14.38,3058,1.18582655774864,1.19664462459126,1.18582655774864,1.19664462459126,36747.7855131972,0.0,1.0
1996-04-18,14.5,14.5,14.38,14.5,3473,1.20663053244599,1.20663053244599,1.19664462459126,1.20663053244599,41734.8133052104,0.0,1.0
1996-04-19,14.38,14.5,14.38,14.5,481,1.19664462459126,1.20663053244599,1.19664462459126,1.20663053244599,5780.14546496006,0.0,1.0
1996-04-22,14.25,14.25,14.13,14.25,3954,1.18582655774864,1.18582655774864,1.17584064989392,1.18582655774864,47514.9587701706,0.0,1.0
1996-04-23,14.38,14.38,14.25,14.25,371,1.19664462459126,1.19664462459126,1.18582655774864,1.18582655774864,4458.28267671555,0.0,1.0
1996-04-24,14.63,14.63,14.5,14.5,371,1.21744859928861,1.21744859928861,1.20663053244599,1.20663053244599,4458.28267671553,0.0,1.0
1996-04-25,14.5,14.5,14.25,14.25,6488,1.20663053244599,1.20663053244599,1.18582655774864,1.18582655774864,77965.8706375482,0.0,1.0
1996-04-26,14.63,14.75,14.5,14.63,2534,1.21744859928861,1.22743450714333,1.20663053244599,1.21744859928861,30450.9118673778,0.0,1.0
1996-04-29,14.63,14.88,14.63,14.88,12015,1.21744859928861,1.23825257398595,1.21744859928861,1.23825257398595,144383.467279615,0.0,1.0
1996-04-30,14.75,15.0,14.75,14.88,2447,1.22743450714333,1.24823848184068,1.22743450714333,1.23825257398595,29405.4385712209,0.0,1.0
1996-05-01,14.88,14.88,14.75,14.75,371,1.23825257398595,1.23825257398595,1.22743450714333,1.22743450714333,4458.28267671555,0.0,1.0
1996-05-02,15.13,15.13,15.0,15.0,1682,1.25905654868329,1.25905654868329,1.24823848184068,1.24823848184068,20212.4837257024,0.0,1.0
1996-05-03,15.13,15.13,15.0,15.0,1027,1.25905654868329,1.25905654868329,1.24823848184068,1.24823848184068,12341.3916684283,0.0,1.0
1996-05-06,15.5,15.5,15.25,15.25,3910,1.28984643123536,1.28984643123536,1.26904245653802,1.26904245653802,46986.2136548729,0.0,1.0
1996-05-07,15.0,15.38,15.0,15.38,5767,1.24823848184068,1.27986052338064,1.24823848184068,1.27986052338064,69301.6609073274,0.0,1.0
1996-05-08,14.88,14.88,14.88,14.88,1376,1.23825257398595,1.23825257398595,1.23825257398595,1.23825257398595,16535.3017874949,0.0,1.0
1996-05-09,15.13,15.13,15.13,15.13,1376,1.25905654868329,1.25905654868329,1.25905654868329,1.25905654868329,16535.3017874949,0.0,1.0
1996-05-10,15.13,15.13,15.13,15.13,1376,1.25905654868329,1.25905654868329,1.25905654868329,1.25905654868329,16535.3017874949,0.0,1.0
1996-05-13,15.25,15.25,15.25,15.25,240,1.26904245653802,1.26904245653802,1.26904245653802,1.26904245653802,2884.06426526073,0.0,1.0
1996-05-14,15.38,15.38,15.38,15.38,22,1.27986052338064,1.27986052338064,1.27986052338064,1.27986052338064,264.3725576489,0.0,1.0
1996-05-15,15.38,15.38,15.38,15.38,481,1.27986052338064,1.27986052338064,1.27986052338064,1.27986052338064,5780.14546496005,0.0,1.0
1996-05-16,15.25,15.38,15.25,15.38,3058,1.26904245653802,1.27986052338064,1.26904245653802,1.27986052338064,36747.7855131972,0.0,1.0
1996-05-17,15.25,15.25,15.13,15.25,3779,1.26904245653802,1.26904245653802,1.25905654868329,1.26904245653802,45411.995243418,0.0,1.0
1996-05-20,15.5,15.5,15.25,15.25,2272,1.28984643123536,1.28984643123536,1.26904245653802,1.26904245653802,27302.4750444684,0.0,1.0
1996-05-21,15.38,15.38,15.38,15.38,1376,1.27986052338064,1.27986052338064,1.27986052338064,1.27986052338064,16535.3017874949,0.0,1.0
1996-05-22,15.5,15.5,15.5,15.5,655,1.28984643123536,1.28984643123536,1.28984643123536,1.28984643123536,7871.09205727411,0.0,1.0
1996-05-23,15.38,15.5,15.38,15.5,481,1.27986052338064,1.28984643123536,1.27986052338064,1.28984643123536,5780.14546496005,0.0,1.0
1996-05-24,15.25,15.5,15.25,15.5,481,1.26904245653802,1.28984643123536,1.26904245653802,1.28984643123536,5780.14546496005,0.0,1.0
1996-05-28,15.38,15.38,15.38,15.38,481,1.27986052338064,1.27986052338064,1.27986052338064,1.27986052338064,5780.14546496005,0.0,1.0
1996-05-29,15.25,15.25,15.13,15.13,4959,1.26904245653802,1.26904245653802,1.25905654868329,1.25905654868329,59591.9778809499,0.0,1.0
1996-05-30,15.25,15.25,15.25,15.25,0,1.26904245653802,1.26904245653802,1.26904245653802,1.26904245653802,0,0.0,1.0
1996-05-31,15.13,15.13,15.13,15.13,1507,1.25905654868329,1.25905654868329,1.25905654868329,1.25905654868329,18109.5201989498,0.0,1.0
1996-06-03,15.0,15.0,15.0,15.0,655,1.24823848184068,1.24823848184068,1.24823848184068,1.24823848184068,7871.09205727406,0.0,1.0
1996-06-04,15.13,15.25,15.0,15.0,655,1.25905654868329,1.26904245653802,1.24823848184068,1.24823848184068,7871.09205727411,0.0,1.0
1996-06-05,15.25,15.25,15.25,15.25,830,1.26904245653802,1.26904245653802,1.26904245653802,1.26904245653802,9974.0555840267,0.0,1.0
1996-06-06,15.13,15.25,15.13,15.25,240,1.25905654868329,1.26904245653802,1.25905654868329,1.26904245653802,2884.06426526074,0.0,1.0
1996-06-07,15.12,15.12,15.12,15.12,0,1.2582243896954,1.2582243896954,1.2582243896954,1.2582243896954,0,0.0,1.0
1996-06-10,15.13,15.25,15.13,15.25,371,1.25905654868329,1.26904245653802,1.25905654868329,1.26904245653802,4458.28267671557,0.0,1.0
1996-06-11,15.25,15.25,15.13,15.13,240,1.26904245653802,1.26904245653802,1.25905654868329,1.25905654868329,2884.06426526073,0.0,1.0
1996-06-12,15.25,15.38,15.25,15.25,2163,1.26904245653802,1.27986052338064,1.26904245653802,1.26904245653802,25992.6291906624,0.0,1.0
1996-06-13,15.25,15.38,15.25,15.38,3058,1.26904245653802,1.27986052338064,1.26904245653802,1.27986052338064,36747.7855131972,0.0,1.0
1996-06-14,15.25,15.25,15.25,15.25,0,1.26904245653802,1.26904245653802,1.26904245653802,1.26904245653802,0,0.0,1.0
1996-06-17,15.38,15.38,15.25,15.25,1376,1.27986052338064,1.27986052338064,1.26904245653802,1.26904245653802,16535.3017874949,0.0,1.0
1996-06-18,15.75,15.75,15.5,15.5,3473,1.31065040593271,1.31065040593271,1.28984643123536,1.28984643123536,41734.8133052105,0.0,1.0
1996-06-19,16.0,16.0,15.88,15.88,3954,1.33145438063005,1.33145438063005,1.32146847277533,1.32146847277533,47514.9587701707,0.0,1.0
1996-06-20,16.0,16.0,15.75,15.75,3954,1.33145438063005,1.33145438063005,1.31065040593271,1.31065040593271,47514.9587701707,0.0,1.0
1996-06-21,16.5,16.5,16.0,16.0,830,1.37306233002474,1.37306233002474,1.33145438063005,1.33145438063005,9974.05558402672,0.0,1.0
1996-06-24,16.75,16.75,16.5,16.75,8083,1.39386630472209,1.39386630472209,1.37306233002474,1.39386630472209,97132.8810670936,0.0,1.0
1996-06-25,16.62,16.62,16.5,16.5,1507,1.38304823787947,1.38304823787947,1.37306233002474,1.37306233002474,18109.5201989497,0.0,1.0
1996-06-26,16.62,16.62,16.62,16.62,0,1.38304823787947,1.38304823787947,1.38304823787947,1.38304823787947,0,0.0,1.0
1996-06-27,16.5,16.62,16.5,16.62,371,1.37306233002474,1.38304823787947,1.37306233002474,1.38304823787947,4458.28267671556,0.0,1.0
1996-06-28,16.75,16.75,16.75,16.75,22,1.39386630472209,1.39386630472209,1.39386630472209,1.39386630472209,264.3725576489,0.0,1.0
1996-07-01,16.62,16.62,16.62,16.62,481,1.38720903281894,1.38720903281894,1.38720903281894,1.38720903281894,5762.80849595896,0.05,1.0
1996-07-02,17.25,17.25,16.75,16.75,3954,1.43979276872002,1.43979276872002,1.398059644989,1.398059644989,47372.4423971345,0.0,1.0
1996-07-03,17.25,17.25,17.25,17.25,22,1.43979276872002,1.43979276872002,1.43979276872002,1.43979276872002,263.579598567769,0.0,1.0
1996-07-05,17.25,17.25,17.25,17.25,0,1.43979276872002,1.43979276872002,1.43979276872002,1.43979276872002,0,0.0,1.0
1996-07-08,17.25,17.37,17.12,17.12,3299,1.43979276872002,1.44980871841546,1.42894215654995,1.42894215654995,39524.9588943214,0.0,1.0
1996-07-09,17.37,17.37,17.12,17.37,3058,1.44980871841546,1.44980871841546,1.42894215654995,1.44980871841546,36637.56420092,0.0,1.0
1996-07-10,17.5,17.5,17.5,17.5,2272,1.46065933058552,1.46065933058552,1.46065933058552,1.46065933058552,27220.5839975443,0.0,1.0
1996-07-11,18.0,18.25,17.56,17.56,13391,1.50239245431654,1.52325901618205,1.46566730543325,1.46566730543325,160436.109291864,0.0,1.0
1996-07-12,17.12,17.87,17.12,17.87,9241,1.42894215654995,1.49154184214648,1.42894215654995,1.49154184214648,110715.412289308,0.0,1.0
1996-07-15,16.87,16.87,16.87,16.87,2534,1.40807559468445,1.40807559468445,1.40807559468445,1.40807559468445,30359.5773986694,0.0,1.0
1996-07-16,16.62,16.62,16.62,16.62,481,1.38720903281894,1.38720903281894,1.38720903281894,1.38720903281894,5762.80849595896,0.0,1.0
1996-07-17,16.87,16.87,16.87,16.87,1835,1.40807559468445,1.40807559468445,1.40807559468445,1.40807559468445,21984.9346987207,0.0,1.0
1996-07-18,17.0,17.0,16.87,17.0,1835,1.41892620685451,1.41892620685451,1.40807559468445,1.41892620685451,21984.9346987208,0.0,1.0
1996-07-19,17.0,17.0,16.87,17.0,655,1.41892620685451,1.41892620685451,1.40807559468445,1.41892620685451,7847.48350281315,0.0,1.0
1996-07-22,16.62,17.12,16.62,17.12,7842,1.38720903281894,1.42894215654995,1.38720903281894,1.42894215654995,93954.1459985658,0.0,1.0
1996-07-23,16.5,16.75,16.37,16.5,7493,1.37719308312349,1.398059644989,1.36634247095343,1.37719308312349,89772.8150940139,0.0,1.0
1996-07-24,16.5,16.5,16.5,16.5,481,1.37719308312349,1.37719308312349,1.37719308312349,1.37719308312349,5762.80849595899,0.0,1.0
1996-07-25,16.37,16.37,16.37,16.37,22,1.36634247095343,1.36634247095343,1.36634247095343,1.36634247095343,263.57959856777,0.0,1.0
1996-07-26,16.37,16.37,16.37,16.37,1070,1.36634247095343,1.36634247095343,1.36634247095343,1.36634247095343,12819.5532030688,0.0,1.0
1996-07-29,16.37,16.37,16.37,16.37,22,1.36634247095343,1.36634247095343,1.36634247095343,1.36634247095343,263.57959856777,0.0,1.0
1996-07-30,16.25,16.25,16.12,16.12,1835,1.35632652125799,1.35632652125799,1.34547590908792,1.34547590908792,21984.9346987208,0.0,1.0
1996-07-31,16.25,16.25,16.25,16.25,0,1.35632652125799,1.35632652125799,1.35632652125799,1.35632652125799,0,0.0,1.0
1996-08-01,16.0,16.0,16.0,16.0,2447,1.33545995939248,1.33545995939248,1.33545995939248,1.33545995939248,29317.2398952424,0.0,1.0
1996-08-02,16.12,16.12,16.0,16.0,2447,1.34547590908792,1.34547590908792,1.33545995939248,1.33545995939248,29317.2398952425,0.0,1.0
1996-08-05,16.25,16.25,16.25,16.25,22,1.35632652125799,1.35632652125799,1.35632652125799,1.35632652125799,263.579598567769,0.0,1.0
1996-08-06,16.25,16.25,16.12,16.25,830,1.35632652125799,1.35632652125799,1.34547590908792,1.35632652125799,9944.1394005113,0.0,1.0
1996-08-07,16.12,16.12,16.12,16.12,371,1.34547590908792,1.34547590908792,1.34547590908792,1.34547590908792,4444.91050312013,0.0,1.0
1996-08-08,16.0,16.0,16.0,16.0,1507,1.33545995939248,1.33545995939248,1.33545995939248,1.33545995939248,18055.2025018922,0.0,1.0
1996-08-09,16.0,16.0,16.0,16.0,8760,1.33545995939248,1.33545995939248,1.33545995939248,1.33545995939248,104952.603793348,0.0,1.0
1996-08-12,16.0,16.0,16.0,16.0,481,1.33545995939248,1.33545995939248,1.33545995939248,1.33545995939248,5762.80849595897,0.0,1.0
1996-08-13,16.12,16.12,16.0,16.12,5767,1.34547590908792,1.34547590908792,1.33545995939248,1.34547590908792,69093.7974972878,0.0,1.0
1996-08-14,16.62,16.62,16.12,16.25,9503,1.38720903281894,1.38720903281894,1.34547590908792,1.35632652125799,113854.405690432,0.0,1.0
1996-08-15,16.37,16.37,16.37,16.37,66,1.36634247095343,1.36634247095343,1.36634247095343,1.36634247095343,790.73879570331,0.0,1.0
1996-08-16,16.5,16.5,16.5,16.5,66,1.37719308312349,1.37719308312349,1.37719308312349,1.37719308312349,790.738795703312,0.0,1.0
1996-08-19,16.37,16.62,16.37,16.62,1070,1.36634247095343,1.38720903281894,1.36634247095343,1.38720903281894,12819.5532030688,0.0,1.0
1996-08-20,16.37,16.37,16.12,16.25,6007,1.36634247095343,1.36634247095343,1.34547590908792,1.35632652125799,71969.2112998452,0.0,1.0
1996-08-21,16.25,16.25,16.12,16.12,1070,1.35632652125799,1.35632652125799,1.34547590908792,1.34547590908792,12819.5532030688,0.0,1.0
1996-08-22,16.37,16.37,16.37,16.37,240,1.36634247095343,1.36634247095343,1.36634247095343,1.36634247095343,2875.41380255749,0.0,1.0
1996-08-23,16.0,16.25,16.0,16.25,2272,1.33545995939248,1.35632652125799,1.33545995939248,1.35632652125799,27220.5839975442,0.0,1.0
1996-08-26,16.25,16.25,16.25,16.25,481,1.35632652125799,1.35632652125799,1.35632652125799,1.35632652125799,5762.80849595896,0.0,1.0
1996-08-27,16.0,16.0,16.0,16.0,2075,1.33545995939248,1.33545995939248,1.33545995939248,1.33545995939248,24860.3485012783,0.0,1.0
1996-08-28,16.0,16.0,16.0,16.0,66,1.33545995939248,1.33545995939248,1.33545995939248,1.33545995939248,790.738795703309,0.0,1.0
1996-08-29,16.0,16.0,16.0,16.0,1507,1.33545995939248,1.33545995939248,1.33545995939248,1.33545995939248,18055.2025018922,0.0,1.0
1996-08-30,16.0,16.0,15.88,15.88,1507,1.33545995939248,1.33545995939248,1.32544400969704,1.32544400969704,18055.2025018922,0.0,1.0
1996-09-03,16.0,16.0,16.0,16.0,1682,1.33545995939248,1.33545995939248,1.33545995939248,1.33545995939248,20151.8583995904,0.0,1.0
1996-09-04,16.0,16.0,16.0,16.0,830,1.33545995939248,1.33545995939248,1.33545995939248,1.33545995939248,9944.13940051131,0.0,1.0
1996-09-05,16.0,16.0,16.0,16.0,0,1.33545995939248,1.33545995939248,1.33545995939248,1.33545995939248,0,0.0,1.0
1996-09-06,16.25,16.25,16.25,16.25,66,1.35632652125799,1.35632652125799,1.35632652125799,1.35632652125799,790.738795703308,0.0,1.0
1996-09-09,16.25,16.25,16.25,16.25,0,1.35632652125799,1.35632652125799,1.35632652125799,1.35632652125799,0,0.0,1.0
1996-09-10,16.37,16.37,16.37,16.37,371,1.36634247095343,1.36634247095343,1.36634247095343,1.36634247095343,4444.91050312012,0.0,1.0
1996-09-11,16.5,16.5,16.5,16.5,481,1.37719308312349,1.37719308312349,1.37719308312349,1.37719308312349,5762.80849595899,0.0,1.0
1996-09-12,16.25,16.5,16.25,16.5,7493,1.35632652125799,1.37719308312349,1.35632652125799,1.37719308312349,89772.8150940134,0.0,1.0
1996-09-13,16.37,16.37,16.37,16.37,22,1.36634247095343,1.36634247095343,1.36634247095343,1.36634247095343,263.57959856777,0.0,1.0
1996-09-16,16.5,16.5,16.37,16.5,481,1.37719308312349,1.37719308312349,1.36634247095343,1.37719308312349,5762.80849595899,0.0,1.0
1996-09-17,16.5,16.5,16.5,16.5,22,1.37719308312349,1.37719308312349,1.37719308312349,1.37719308312349,263.579598567771,0.0,1.0
1996-09-18,16.5,16.5,16.37,16.37,1070,1.37719308312349,1.37719308312349,1.36634247095343,1.36634247095343,12819.5532030689,0.0,1.0
1996-09-19,16.5,16.5,16.5,16.5,22,1.37719308312349,1.37719308312349,1.37719308312349,1.37719308312349,263.579598567771,0.0,1.0
1996-09-20,16.5,16.5,16.37,16.5,2447,1.37719308312349,1.37719308312349,1.36634247095343,1.37719308312349,29317.2398952425,0.0,1.0
1996-09-23,16.62,16.62,16.37,16.37,2163,1.38720903281894,1.38720903281894,1.36634247095343,1.36634247095343,25914.6668955493,0.0,1.0
1996-09-24,16.37,16.37,16.37,16.37,1682,1.36634247095343,1.36634247095343,1.36634247095343,1.36634247095343,20151.8583995904,0.0,1.0
1996-09-25,16.25,16.25,16.25,16.25,481,1.35632652125799,1.35632652125799,1.35632652125799,1.35632652125799,5762.80849595896,0.0,1.0
1996-09-26,16.25,16.25,16.25,16.25,0,1.35632652125799,1.35632652125799,1.35632652125799,1.35632652125799,0,0.0,1.0
1996-09-27,16.37,16.37,16.37,16.37,22,1.36634247095343,1.36634247095343,1.36634247095343,1.36634247095343,263.57959856777,0.0,1.0
1996-09-30,16.0,16.25,16.0,16.25,830,1.33963327176558,1.36056504163692,1.33963327176558,1.36056504163692,9913.1607730954,0.05,1.0
1996-10-01,16.0,16.0,16.0,16.0,0,1.33963327176558,1.33963327176558,1.33963327176558,1.33963327176558,0,0.0,1.0
1996-10-02,16.12,16.12,16.12,16.12,1376,1.34968052130382,1.34968052130382,1.34968052130382,1.34968052130382,16434.3484623847,0.0,1.0
1996-10-03,16.25,16.25,16.25,16.25,481,1.36056504163692,1.36056504163692,1.36056504163692,1.36056504163692,5744.85582151672,0.0,1.0
1996-10-04,16.25,16.25,16.25,16.25,0,1.36056504163692,1.36056504163692,1.36056504163692,1.36056504163692,0,0.0,1.0
1996-10-07,16.0,16.0,16.0,16.0,3058,1.33963327176558,1.33963327176558,1.33963327176558,1.33963327176558,36523.4284868985,0.0,1.0
1996-10-08,16.37,16.37,16.0,16.0,3146,1.37061229117516,1.37061229117516,1.33963327176558,1.33963327176558,37574.4624001905,0.0,1.0
1996-10-09,16.25,16.25,16.0,16.12,8760,1.36056504163692,1.36056504163692,1.33963327176558,1.34968052130382,104625.648641344,0.0,1.0
1996-10-10,16.25,16.25,16.25,16.25,240,1.36056504163692,1.36056504163692,1.36056504163692,1.36056504163692,2866.45612716011,0.0,1.0
1996-10-11,16.12,16.25,16.0,16.12,3146,1.34968052130382,1.36056504163692,1.33963327176558,1.34968052130382,37574.4624001906,0.0,1.0
1996-10-14,16.12,16.12,16.12,16.12,0,1.34968052130382,1.34968052130382,1.34968052130382,1.34968052130382,0,0.0,1.0
1996-10-15,16.37,16.37,16.37,16.37,655,1.37061229117516,1.37061229117516,1.37061229117516,1.37061229117516,7823.03651370781,0.0,1.0
1996-10-16,16.37,16.37,16.37,16.37,0,1.37061229117516,1.37061229117516,1.37061229117516,1.37061229117516,0,0.0,1.0
1996-10-17,16.25,16.25,16.25,16.25,22,1.36056504163692,1.36056504163692,1.36056504163692,1.36056504163692,262.75847832301,0.0,1.0
1996-10-18,16.5,16.5,16.5,16.5,371,1.38149681150825,1.38149681150825,1.38149681150825,1.38149681150825,4431.06342990169,0.0,1.0
1996-10-21,16.62,16.62,16.62,16.62,66,1.3915440610465,1.3915440610465,1.3915440610465,1.3915440610465,788.27543496903,0.0,1.0
1996-10-22,16.62,16.62,16.62,16.62,0,1.3915440610465,1.3915440610465,1.3915440610465,1.3915440610465,0,0.0,1.0
1996-10-23,16.62,16.62,16.62,16.62,371,1.3915440610465,1.3915440610465,1.3915440610465,1.3915440610465,4431.06342990167,0.0,1.0
1996-10-24,16.37,16.62,16.37,16.62,1835,1.37061229117516,1.3915440610465,1.37061229117516,1.3915440610465,21916.4458055784,0.0,1.0
1996-10-25,16.5,16.5,16.5,16.5,1507,1.38149681150825,1.38149681150825,1.38149681150825,1.38149681150825,17998.9557651263,0.0,1.0
1996-10-28,16.5,16.5,16.5,16.5,22,1.38149681150825,1.38149681150825,1.38149681150825,1.38149681150825,262.758478323012,0.0,1.0
1996-10-29,16.5,16.75,16.5,16.75,3604,1.38149681150825,1.40242858137959,1.38149681150825,1.40242858137959,43044.6161761879,0.0,1.0
1996-10-30,16.37,16.5,16.37,16.5,655,1.37061229117516,1.38149681150825,1.37061229117516,1.38149681150825,7823.03651370781,0.0,1.0
1996-10-31,16.5,16.5,16.5,16.5,22,1.38149681150825,1.38149681150825,1.38149681150825,1.38149681150825,262.758478323012,0.0,1.0
1996-11-01,16.25,16.37,16.25,16.37,1682,1.36056504163692,1.37061229117516,1.36056504163692,1.37061229117516,20089.0800245138,0.0,1.0
1996-11-04,16.12,16.12,16.12,16.12,1376,1.34968052130382,1.34968052130382,1.34968052130382,1.34968052130382,16434.3484623847,0.0,1.0
1996-11-05,16.12,16.12,16.12,16.12,1507,1.34968052130382,1.34968052130382,1.34968052130382,1.34968052130382,17998.9557651263,0.0,1.0
1996-11-06,16.0,16.0,16.0,16.0,3604,1.33963327176558,1.33963327176558,1.33963327176558,1.33963327176558,43044.6161761877,0.0,1.0
1996-11-07,15.75,16.0,15.75,15.75,4959,1.31870150189424,1.33963327176558,1.31870150189424,1.31870150189424,59228.149727446,0.0,1.0
1996-11-08,15.75,15.75,15.75,15.75,0,1.31870150189424,1.31870150189424,1.31870150189424,1.31870150189424,0,0.0,1.0
1996-11-11,16.0,16.0,16.0,16.0,2272,1.33963327176558,1.33963327176558,1.33963327176558,1.33963327176558,27135.7846704491,0.0,1.0
1996-11-12,16.0,16.0,16.0,16.0,1507,1.33963327176558,1.33963327176558,1.33963327176558,1.33963327176558,17998.9557651262,0.0,1.0
1996-11-13,16.75,16.75,16.25,16.25,5177,1.40242858137959,1.40242858137959,1.36056504163692,1.36056504163692,61831.8473762831,0.0,1.0
1996-11-14,17.37,17.5,16.75,16.75,6794,1.45433937066051,1.4652238909936,1.40242858137959,1.40242858137959,81144.5955330242,0.0,1.0
1996-11-15,17.5,17.5,17.5,17.5,481,1.4652238909936,1.4652238909936,1.4652238909936,1.4652238909936,5744.85582151674,0.0,1.0
1996-11-18,17.62,17.62,17.62,17.62,22,1.47527114053185,1.47527114053185,1.47527114053185,1.47527114053185,262.75847832301,0.0,1.0
1996-11-19,17.87,17.87,17.5,17.62,3146,1.49620291040318,1.49620291040318,1.4652238909936,1.47527114053185,37574.4624001906,0.0,1.0
1996-11-20,17.62,17.87,17.62,17.87,1376,1.47527114053185,1.49620291040318,1.47527114053185,1.49620291040318,16434.3484623846,0.0,1.0
1996-11-21,18.75,18.75,17.75,17.75,20316,1.56988274035029,1.56988274035029,1.48615566086494,1.48615566086494,242645.511164104,0.0,1.0
1996-11-22,19.75,19.75,18.75,18.75,5112,1.65360981983564,1.65360981983564,1.56988274035029,1.56988274035029,61055.5155085104,0.0,1.0
1996-11-25,20.0,20.0,19.62,19.62,2272,1.67454158970698,1.67454158970698,1.64272529950254,1.64272529950254,27135.784670449,0.0,1.0
1996-11-26,20.12,20.37,20.12,20.12,3779,1.68458883924522,1.70552060911655,1.68458883924522,1.68458883924522,45134.7404355753,0.0,1.0
1996-11-27,19.75,19.75,19.75,19.75,1682,1.65360981983564,1.65360981983564,1.65360981983564,1.65360981983564,20089.0800245138,0.0,1.0
1996-11-29,19.87,19.87,19.87,19.87,66,1.66365706937388,1.66365706937388,1.66365706937388,1.66365706937388,788.275434969032,0.0,1.0
1996-12-02,19.87,20.0,19.87,20.0,2272,1.66365706937388,1.67454158970698,1.66365706937388,1.67454158970698,27135.7846704491,0.0,1.0
1996-12-03,19.87,20.0,19.87,20.0,371,1.66365706937388,1.67454158970698,1.66365706937388,1.67454158970698,4431.06342990168,0.0,1.0
1996-12-04,19.87,19.87,19.87,19.87,22,1.66365706937388,1.66365706937388,1.66365706937388,1.66365706937388,262.758478323011,0.0,1.0
1996-12-05,20.0,20.12,20.0,20.12,1682,1.67454158970698,1.68458883924522,1.67454158970698,1.68458883924522,20089.0800245138,0.0,1.0
1996-12-06,20.0,20.12,20.0,20.12,371,1.67454158970698,1.68458883924522,1.67454158970698,1.68458883924522,4431.06342990167,0.0,1.0
1996-12-09,20.0,20.0,20.0,20.0,240,1.67454158970698,1.67454158970698,1.67454158970698,1.67454158970698,2866.45612716011,0.0,1.0
1996-12-10,20.0,20.12,20.0,20.0,1027,1.67454158970698,1.68458883924522,1.67454158970698,1.67454158970698,12266.043510806,0.0,1.0
1996-12-11,20.12,20.25,20.12,20.25,2163,1.68458883924522,1.69547335957831,1.68458883924522,1.69547335957831,25833.9358460305,0.0,1.0
1996-12-12,20.0,20.0,19.87,20.0,3779,1.67454158970698,1.67454158970698,1.66365706937388,1.67454158970698,45134.7404355752,0.0,1.0
1996-12-13,19.87,20.0,19.87,20.0,1027,1.66365706937388,1.67454158970698,1.66365706937388,1.67454158970698,12266.043510806,0.0,1.0
1996-12-16,19.75,20.0,19.75,20.0,830,1.65360981983564,1.67454158970698,1.65360981983564,1.67454158970698,9913.16077309539,0.0,1.0
1996-12-17,19.87,19.87,19.62,19.62,4959,1.66365706937388,1.66365706937388,1.64272529950254,1.64272529950254,59228.1497274459,0.0,1.0
1996-12-18,19.62,19.75,19.62,19.75,371,1.64272529950254,1.65360981983564,1.64272529950254,1.65360981983564,4431.06342990169,0.0,1.0
1996-12-19,19.12,19.5,19.12,19.5,4959,1.60086175975987,1.6326780499643,1.60086175975987,1.6326780499643,59228.1497274458,0.0,1.0
1996-12-20,19.62,19.75,19.25,19.25,8760,1.64272529950254,1.65360981983564,1.61174628009296,1.61174628009296,104625.648641344,0.0,1.0
1996-12-23,20.12,20.12,19.75,19.75,10136,1.68458883924522,1.68458883924522,1.65360981983564,1.65360981983564,121059.997103729,0.0,1.0
1996-12-24,20.25,20.25,20.25,20.25,66,1.69547335957831,1.69547335957831,1.69547335957831,1.69547335957831,788.275434969033,0.0,1.0
1996-12-26,20.37,20.37,20.37,20.37,830,1.70552060911655,1.70552060911655,1.70552060911655,1.70552060911655,9913.16077309543,0.0,1.0
1996-12-27,20.62,20.75,20.5,20.5,2163,1.72645237898789,1.73733689932099,1.71640512944965,1.71640512944965,25833.9358460306,0.0,1.0
1996-12-30,20.75,20.75,20.5,20.5,4216,1.73733689932099,1.73733689932099,1.71640512944965,1.71640512944965,50354.0793004459,0.0,1.0
1996-12-31,20.87,21.0,20.75,20.75,1376,1.75257522778732,1.76349208354258,1.74249813016708,1.74249813016708,16385.6703807552,0.062,1.0
1997-01-02,19.12,19.25,18.87,18.87,2534,1.60561755415877,1.61653440991404,1.58462360078327,1.58462360078327,30175.3551924664,0.0,1.0
1997-01-03,19.75,19.75,19.25,19.25,2884,1.65852231666505,1.65852231666505,1.61653440991404,1.61653440991404,34343.2219317573,0.0,1.0
1997-01-06,19.62,19.62,19.62,19.62,240,1.64760546090979,1.64760546090979,1.64760546090979,1.64760546090979,2857.9657640852,0.0,1.0
1997-01-07,19.62,19.62,19.37,19.5,5418,1.64760546090979,1.64760546090979,1.62661150753428,1.63752836328954,64518.5771242234,0.0,1.0
1997-01-08,19.62,19.87,19.62,19.75,2272,1.64760546090979,1.66859941428529,1.64760546090979,1.65852231666505,27055.4092333399,0.0,1.0
1997-01-09,20.12,20.12,19.5,19.5,3473,1.6895933676608,1.6895933676608,1.63752836328954,1.63752836328954,41357.1462444497,0.0,1.0
1997-01-10,20.5,20.5,19.87,20.0,9241,1.72150417679157,1.72150417679157,1.66859941428529,1.67951627004056,110043.590107964,0.0,1.0
1997-01-13,20.5,20.75,20.5,20.75,3299,1.72150417679157,1.74249813016708,1.72150417679157,1.74249813016708,39285.121065488,0.0,1.0
1997-01-14,20.12,20.37,20.12,20.37,3779,1.6895933676608,1.71058732103631,1.6895933676608,1.71058732103631,45001.0525936584,0.0,1.0
1997-01-15,20.0,20.25,20.0,20.25,1027,1.67951627004056,1.70051022341606,1.67951627004056,1.70051022341606,12229.7118321479,0.0,1.0
1997-01-16,20.12,20.12,19.87,20.0,1682,1.6895933676608,1.6895933676608,1.66859941428529,1.67951627004056,20029.5767299638,0.0,1.0
1997-01-17,20.25,20.25,20.0,20.06,1835,1.70051022341606,1.70051022341606,1.67951627004056,1.68455481885068,21851.5299045682,0.0,1.0
1997-01-20,19.5,20.0,19.5,20.0,3910,1.63752836328954,1.67951627004056,1.63752836328954,1.67951627004056,46561.0255732216,0.0,1.0
1997-01-21,19.37,19.37,19.37,19.37,240,1.62661150753428,1.62661150753428,1.62661150753428,1.62661150753428,2857.96576408521,0.0,1.0
1997-01-22,19.25,19.37,19.25,19.37,3779,1.61653440991404,1.62661150753428,1.61653440991404,1.62661150753428,45001.0525936582,0.0,1.0
1997-01-23,18.25,19.0,18.25,19.0,12386,1.53255859641201,1.59554045653853,1.53255859641201,1.59554045653853,147494.849808164,0.0,1.0
1997-01-24,17.87,18.25,17.87,18.25,4347,1.50064778728124,1.53255859641201,1.50064778728124,1.53255859641201,51764.9049019933,0.0,1.0
1997-01-27,18.12,18.12,17.62,18.0,3954,1.52164174065674,1.52164174065674,1.47965383390573,1.5115646430365,47084.985963304,0.0,1.0
1997-01-28,18.62,18.62,18.37,18.37,2534,1.56362964740776,1.56362964740776,1.54263569403225,1.54263569403225,30175.3551924663,0.0,1.0
1997-01-29,19.0,19.0,18.62,18.62,1027,1.59554045653853,1.59554045653853,1.56362964740776,1.56362964740776,12229.7118321479,0.0,1.0
1997-01-30,18.87,19.12,18.87,19.0,2163,1.58462360078327,1.60561755415877,1.58462360078327,1.59554045653853,25757.4164488179,0.0,1.0
1997-01-31,18.62,19.0,18.62,18.75,2447,1.56362964740776,1.59554045653853,1.56362964740776,1.57454650316302,29139.3426029854,0.0,1.0
1997-02-03,18.62,18.62,18.37,18.5,2272,1.56362964740776,1.56362964740776,1.54263569403225,1.55355254978751,27055.4092333399,0.0,1.0
1997-02-04,18.87,18.87,18.75,18.75,2075,1.58462360078327,1.58462360078327,1.57454650316302,1.57454650316302,24709.4956686533,0.0,1.0
1997-02-05,18.62,18.75,18.62,18.75,1376,1.56362964740776,1.57454650316302,1.56362964740776,1.57454650316302,16385.6703807552,0.0,1.0
1997-02-06,18.62,18.75,18.5,18.62,2905,1.56362964740776,1.57454650316302,1.55355254978751,1.56362964740776,34593.2939361147,0.0,1.0
1997-02-07,18.87,18.87,18.62,18.62,1835,1.58462360078327,1.58462360078327,1.56362964740776,1.56362964740776,21851.5299045681,0.0,1.0
1997-02-10,18.87,19.12,18.75,18.75,2905,1.58462360078327,1.60561755415877,1.57454650316302,1.57454650316302,34593.2939361146,0.0,1.0
1997-02-11,18.5,18.87,18.5,18.62,6663,1.55355254978751,1.58462360078327,1.55355254978751,1.56362964740776,79344.2745254159,0.0,1.0
1997-02-12,18.5,18.5,18.37,18.5,2884,1.55355254978751,1.55355254978751,1.54263569403225,1.55355254978751,34343.2219317574,0.0,1.0
1997-02-13,19.0,19.0,18.37,18.5,5767,1.59554045653853,1.59554045653853,1.54263569403225,1.55355254978751,68674.5356728308,0.0,1.0
1997-02-14,18.75,18.87,18.75,18.87,1376,1.57454650316302,1.58462360078327,1.57454650316302,1.58462360078327,16385.6703807552,0.0,1.0
1997-02-18,19.12,19.12,19.0,19.12,1682,1.60561755415877,1.60561755415877,1.59554045653853,1.60561755415877,20029.5767299639,0.0,1.0
1997-02-19,19.25,19.25,19.0,19.0,3910,1.61653440991404,1.61653440991404,1.59554045653853,1.59554045653853,46561.0255732214,0.0,1.0
1997-02-20,19.12,19.37,19.12,19.25,5418,1.60561755415877,1.62661150753428,1.60561755415877,1.61653440991404,64518.5771242237,0.0,1.0
1997-02-21,19.0,19.25,19.0,19.0,2163,1.59554045653853,1.61653440991404,1.59554045653853,1.59554045653853,25757.4164488179,0.0,1.0
1997-02-24,19.0,19.0,19.0,19.0,22,1.59554045653853,1.59554045653853,1.59554045653853,1.59554045653853,261.980195041144,0.0,1.0
1997-02-25,18.75,19.0,18.75,19.0,481,1.57454650316302,1.59554045653853,1.57454650316302,1.59554045653853,5727.83971885411,0.0,1.0
1997-02-26,19.0,19.0,18.75,19.0,1070,1.59554045653853,1.59554045653853,1.57454650316302,1.59554045653853,12741.7640315465,0.0,1.0
1997-02-27,18.87,19.0,18.87,19.0,240,1.58462360078327,1.59554045653853,1.58462360078327,1.59554045653853,2857.9657640852,0.0,1.0
1997-02-28,18.62,19.0,18.62,19.0,2884,1.56362964740776,1.59554045653853,1.56362964740776,1.59554045653853,34343.2219317572,0.0,1.0
1997-03-03,18.37,18.37,18.25,18.25,5177,1.54263569403225,1.54263569403225,1.53255859641201,1.53255859641201,61648.7031694548,0.0,1.0
1997-03-04,18.37,18.62,18.37,18.62,1070,1.54263569403225,1.56362964740776,1.54263569403225,1.56362964740776,12741.7640315466,0.0,1.0
1997-03-05,18.12,18.62,18.12,18.62,4588,1.52164174065674,1.56362964740776,1.52164174065674,1.56362964740776,54634.7788567624,0.0,1.0
1997-03-06,18.62,18.62,18.25,18.25,2884,1.56362964740776,1.56362964740776,1.53255859641201,1.53255859641201,34343.2219317572,0.0,1.0
1997-03-07,18.62,18.75,18.62,18.62,5396,1.56362964740776,1.57454650316302,1.56362964740776,1.56362964740776,64256.5969291824,0.0,1.0
1997-03-10,19.0,19.0,18.62,18.62,1333,1.59554045653853,1.59554045653853,1.56362964740776,1.56362964740776,15873.6181813566,0.0,1.0
1997-03-11,19.0,19.0,18.87,18.87,66,1.59554045653853,1.59554045653853,1.58462360078327,1.58462360078327,785.940585123432,0.0,1.0
1997-03-12,19.25,19.25,19.0,19.0,1070,1.61653440991404,1.61653440991404,1.59554045653853,1.59554045653853,12741.7640315465,0.0,1.0
1997-03-13,19.25,19.25,19.25,19.25,66,1.61653440991404,1.61653440991404,1.61653440991404,1.61653440991404,785.940585123431,0.0,1.0
1997-03-14,19.0,19.12,19.0,19.12,6007,1.59554045653853,1.60561755415877,1.59554045653853,1.60561755415877,71532.501436916,0.0,1.0
1997-03-17,19.0,19.0,18.87,18.87,1507,1.59554045653853,1.59554045653853,1.58462360078327,1.58462360078327,17945.6433603184,0.0,1.0
1997-03-18,18.75,18.87,18.75,18.87,1376,1.57454650316302,1.58462360078327,1.57454650316302,1.58462360078327,16385.6703807552,0.0,1.0
1997-03-19,18.0,18.87,18.0,18.87,6794,1.5115646430365,1.58462360078327,1.5115646430365,1.58462360078327,80904.2475049788,0.0,1.0
1997-03-20,18.0,18.0,17.87,17.87,3146,1.5115646430365,1.5115646430365,1.50064778728124,1.50064778728124,37463.1678908836,0.0,1.0
1997-03-21,18.25,18.25,18.0,18.0,2272,1.53255859641201,1.53255859641201,1.5115646430365,1.5115646430365,27055.4092333399,0.0,1.0
1997-03-24,18.25,18.37,18.25,18.25,1333,1.53255859641201,1.54263569403225,1.53255859641201,1.53255859641201,15873.6181813566,0.0,1.0
1997-03-25,18.12,18.12,18.12,18.12,1682,1.52164174065674,1.52164174065674,1.52164174065674,1.52164174065674,20029.5767299639,0.0,1.0
1997-03-26,18.37,18.37,18.37,18.37,1027,1.54263569403225,1.54263569403225,1.54263569403225,1.54263569403225,12229.711832148,0.0,1.0
1997-03-27,18.5,18.5,18.37,18.37,2163,1.55355254978751,1.55355254978751,1.54263569403225,1.54263569403225,25757.416448818,0.0,1.0
1997-03-31,18.62,18.62,18.5,18.5,830,1.5693400027259,1.5693400027259,1.55922610367503,1.55922610367503,9847.83410424496,0.068,1.0
1997-04-01,18.75,18.75,18.5,18.62,1682,1.58029672669767,1.58029672669767,1.55922610367503,1.5693400027259,19956.6951365543,0.0,1.0
1997-04-02,18.75,18.75,18.62,18.75,1070,1.58029672669767,1.58029672669767,1.5693400027259,1.58029672669767,12695.4005922194,0.0,1.0
1997-04-03,18.5,18.5,18.37,18.5,6488,1.55922610367503,1.55922610367503,1.54826937970326,1.55922610367503,76979.2140582428,0.0,1.0
1997-04-04,18.62,18.62,18.62,18.62,371,1.5693400027259,1.5693400027259,1.5693400027259,1.5693400027259,4401.86319599383,0.0,1.0
1997-04-07,18.62,18.62,18.37,18.37,1376,1.5693400027259,1.5693400027259,1.54826937970326,1.54826937970326,16326.0478643868,0.0,1.0
1997-04-08,18.5,18.62,18.5,18.62,66,1.55922610367503,1.5693400027259,1.55922610367503,1.5693400027259,783.080784192975,0.0,1.0
1997-04-09,18.62,18.62,18.25,18.37,12386,1.5693400027259,1.5693400027259,1.5381554806524,1.54826937970326,146958.160500215,0.0,1.0
1997-04-10,18.75,18.75,18.62,18.62,1027,1.58029672669767,1.58029672669767,1.5693400027259,1.5693400027259,12185.2115964573,0.0,1.0
1997-04-11,18.75,18.75,18.75,18.75,240,1.58029672669767,1.58029672669767,1.58029672669767,1.58029672669767,2847.56648797445,0.0,1.0
1997-04-14,18.37,18.5,18.37,18.5,1070,1.54826937970326,1.55922610367503,1.54826937970326,1.55922610367503,12695.4005922194,0.0,1.0
1997-04-15,18.62,18.75,18.5,18.5,3473,1.5693400027259,1.58029672669767,1.55922610367503,1.55922610367503,41206.6600530636,0.0,1.0
1997-04-16,18.75,18.75,18.75,18.75,481,1.58029672669767,1.58029672669767,1.58029672669767,1.58029672669767,5706.99783631546,0.0,1.0
1997-04-17,19.0,19.0,18.87,18.87,830,1.6013673497203,1.6013673497203,1.59041062574853,1.59041062574853,9847.834104245,0.0,1.0
1997-04-18,19.62,19.62,19.12,19.12,3473,1.65362249481644,1.65362249481644,1.61148124877117,1.61148124877117,41206.6600530636,0.0,1.0
1997-04-21,19.5,19.62,19.5,19.5,2163,1.64350859576557,1.65362249481644,1.64350859576557,1.64350859576557,25663.6929728698,0.0,1.0
1997-04-22,19.87,19.87,19.75,19.75,1507,1.67469311783907,1.67469311783907,1.66457921878821,1.66457921878821,17880.3445724063,0.0,1.0
1997-04-23,19.62,20.0,19.62,20.0,18656,1.65362249481644,1.68564984181084,1.65362249481644,1.68564984181084,221350.834998547,0.0,1.0
1997-04-24,19.5,19.62,19.5,19.62,3146,1.64350859576557,1.65362249481644,1.64350859576557,1.65362249481644,37326.8507131985,0.0,1.0
1997-04-25,19.75,19.75,19.5,19.75,8039,1.66457921878821,1.66457921878821,1.64350859576557,1.66457921878821,95381.6124867776,0.0,1.0
1997-04-28,19.75,19.75,19.62,19.62,1333,1.66457921878821,1.66457921878821,1.65362249481644,1.65362249481644,15815.8588686248,0.0,1.0
1997-04-29,19.5,19.5,19.37,19.5,8279,1.64350859576557,1.64350859576557,1.6325518717938,1.64350859576557,98229.1789747523,0.0,1.0
1997-04-30,19.62,19.62,19.62,19.62,2163,1.65362249481644,1.65362249481644,1.65362249481644,1.65362249481644,25663.6929728697,0.0,1.0
1997-05-01,19.5,19.5,19.5,19.5,6291,1.64350859576557,1.64350859576557,1.64350859576557,1.64350859576557,74641.8365660305,0.0,1.0
1997-05-02,19.5,19.5,19.5,19.5,0,1.64350859576557,1.64350859576557,1.64350859576557,1.64350859576557,0,0.0,1.0
1997-05-05,19.75,19.75,19.62,19.62,240,1.66457921878821,1.66457921878821,1.65362249481644,1.65362249481644,2847.56648797445,0.0,1.0
1997-05-06,19.87,19.87,19.75,19.87,3910,1.67469311783907,1.67469311783907,1.66457921878821,1.67469311783907,46391.6040332506,0.0,1.0
1997-05-07,19.88,19.88,19.88,19.88,0,1.67553594275998,1.67553594275998,1.67553594275998,1.67553594275998,0,0.0,1.0
1997-05-08,19.94,20.0,19.94,20.0,1507,1.68059289228541,1.68564984181084,1.68059289228541,1.68564984181084,17880.3445724063,0.0,1.0
1997-05-09,20.12,20.25,19.94,20.0,6663,1.69576374086171,1.70672046483348,1.68059289228541,1.68564984181084,79055.5646223908,0.0,1.0
1997-05-12,20.75,20.75,20.0,20.0,8454,1.74886171087875,1.74886171087875,1.68564984181084,1.68564984181084,100305.5295389,0.0,1.0
1997-05-13,20.75,20.75,20.75,20.75,3299,1.74886171087875,1.74886171087875,1.74886171087875,1.74886171087875,39142.1743492822,0.0,1.0
1997-05-14,20.69,20.69,20.62,20.62,481,1.74380476135332,1.74380476135332,1.73790498690698,1.73790498690698,5706.99783631546,0.0,1.0
1997-05-15,20.37,20.5,20.37,20.5,1027,1.71683436388435,1.72779108785612,1.71683436388435,1.72779108785612,12185.2115964573,0.0,1.0
1997-05-16,20.37,20.37,20.37,20.37,0,1.71683436388435,1.71683436388435,1.71683436388435,1.71683436388435,0,0.0,1.0
1997-05-19,20.44,20.5,20.44,20.5,481,1.72273413833068,1.72779108785612,1.72273413833068,1.72779108785612,5706.99783631548,0.0,1.0
1997-05-20,20.5,20.5,20.37,20.37,1333,1.72779108785612,1.72779108785612,1.71683436388435,1.71683436388435,15815.8588686247,0.0,1.0
1997-05-21,20.5,20.62,20.44,20.44,5112,1.72779108785612,1.73790498690698,1.72273413833068,1.72273413833068,60653.1661938557,0.0,1.0
1997-05-22,20.5,20.62,20.5,20.5,1027,1.72779108785612,1.73790498690698,1.72779108785612,1.72779108785612,12185.2115964573,0.0,1.0
1997-05-23,20.62,20.62,20.5,20.5,1682,1.73790498690698,1.73790498690698,1.72779108785612,1.72779108785612,19956.6951365543,0.0,1.0
1997-05-27,20.62,20.75,20.62,20.75,4937,1.73790498690698,1.74886171087875,1.73790498690698,1.74886171087875,58576.8156297079,0.0,1.0
1997-05-28,20.87,20.87,20.87,20.87,66,1.75897560992962,1.75897560992962,1.75897560992962,1.75897560992962,783.080784192973,0.0,1.0
1997-05-29,20.75,20.87,20.75,20.87,1027,1.74886171087875,1.75897560992962,1.74886171087875,1.75897560992962,12185.2115964574,0.0,1.0
1997-05-30,20.75,20.75,20.75,20.75,5396,1.74886171087875,1.74886171087875,1.74886171087875,1.74886171087875,64022.786537959,0.0,1.0
1997-06-02,21.0,21.0,21.0,21.0,1376,1.76993233390139,1.76993233390139,1.76993233390139,1.76993233390139,16326.0478643868,0.0,1.0
1997-06-03,21.25,21.25,21.0,21.0,1682,1.79100295692402,1.79100295692402,1.76993233390139,1.76993233390139,19956.6951365543,0.0,1.0
1997-06-04,21.25,21.25,21.25,21.25,7231,1.79100295692402,1.79100295692402,1.79100295692402,1.79100295692402,85794.8053105971,0.0,1.0
1997-06-05,21.25,21.25,21.12,21.12,9612,1.79100295692402,1.79100295692402,1.78004623295225,1.78004623295225,114045.037843377,0.0,1.0
1997-06-06,21.25,21.25,21.12,21.12,2075,1.79100295692402,1.79100295692402,1.78004623295225,1.78004623295225,24619.5852606125,0.0,1.0
1997-06-09,21.37,21.37,21.37,21.37,1333,1.80111685597489,1.80111685597489,1.80111685597489,1.80111685597489,15815.8588686248,0.0,1.0
1997-06-10,21.5,21.5,21.25,21.37,3604,1.81207357994666,1.81207357994666,1.79100295692402,1.80111685597489,42760.956761083,0.0,1.0
1997-06-11,21.62,21.62,21.62,21.62,66,1.82218747899752,1.82218747899752,1.82218747899752,1.82218747899752,783.080784192976,0.0,1.0
1997-06-12,21.75,21.75,21.56,21.56,371,1.83314420296929,1.83314420296929,1.81713052947209,1.81713052947209,4401.86319599385,0.0,1.0
1997-06-13,22.62,22.62,22.0,22.0,4347,1.90646997108807,1.90646997108807,1.85421482599193,1.85421482599193,51576.5480134372,0.0,1.0
1997-06-16,25.25,25.25,22.62,22.75,15292,2.12813292528619,2.12813292528619,1.90646997108807,1.91742669505984,181437.444725439,0.0,1.0
1997-06-17,26.5,27.5,25.12,25.12,34712,2.23348604039937,2.31776853248991,2.11717620131442,2.11717620131442,411853.033044038,0.0,1.0
1997-06-18,25.56,26.37,25.5,26.37,27918,2.15426049783426,2.2225293164276,2.14920354830883,2.2225293164276,331243.171713628,0.0,1.0
1997-06-19,25.12,25.75,25.12,25.37,7231,2.11717620131442,2.17027417133146,2.11717620131442,2.13824682433706,85794.805310597,0.0,1.0
1997-06-20,25.0,25.06,24.87,25.0,11600,2.10706230226356,2.11211925178899,2.09610557829179,2.10706230226356,137632.380252098,0.0,1.0
1997-06-23,24.75,24.87,24.62,24.75,4500,2.08599167924092,2.09610557829179,2.07503495526915,2.08599167924092,53391.871649521,0.0,1.0
1997-06-24,25.37,25.37,24.56,24.62,8279,2.13824682433706,2.13824682433706,2.06997800574372,2.07503495526915,98229.1789747519,0.0,1.0
1997-06-25,24.62,25.62,24.62,25.5,29426,2.07503495526915,2.15931744735969,2.07503495526915,2.14920354830883,349135.381146401,0.0,1.0
1997-06-26,25.12,25.12,24.75,24.75,7842,2.11717620131442,2.11717620131442,2.08599167924092,2.08599167924092,93044.2349945653,0.0,1.0
1997-06-27,25.37,25.37,24.87,24.87,15292,2.13824682433706,2.13824682433706,2.09610557829179,2.09610557829179,181437.444725439,0.0,1.0
1997-06-30,24.0,25.37,24.0,25.37,22042,2.02851101963517,2.14430519033934,2.02851101963517,2.14430519033934,260786.35752008,0.068,1.0
1997-07-01,23.44,23.87,23.37,23.87,4216,1.98117909584368,2.01752325161215,1.97526260536975,2.01752325161215,49880.9220263433,0.0,1.0
1997-07-02,23.0,23.44,23.0,23.44,5112,1.94398972715037,1.98117909584368,1.94398972715037,1.98117909584368,60481.8010907654,0.0,1.0
1997-07-03,23.06,23.12,23.06,23.12,2272,1.94906100469946,1.95413228224855,1.94906100469946,1.95413228224855,26880.8004847846,0.0,1.0
1997-07-07,22.62,23.0,22.62,23.0,2447,1.91187163600615,1.94398972715037,1.91187163600615,1.94398972715037,28951.2846770545,0.0,1.0
1997-07-08,22.5,22.5,22.37,22.37,7209,1.90172908090797,1.90172908090797,1.89074131288495,1.89074131288495,85292.1173832801,0.0,1.0
1997-07-09,21.87,22.44,21.87,22.44,6029,1.84848066664255,1.89665780335888,1.84848066664255,1.89665780335888,71331.1382582598,0.0,1.0
1997-07-10,21.25,21.87,21.25,21.87,7842,1.79607746530197,1.84848066664255,1.79607746530197,1.84848066664255,92781.3544901766,0.0,1.0
1997-07-11,20.12,20.75,20.12,20.75,6794,1.70056840479415,1.75381681905957,1.70056840479415,1.75381681905957,80382.1120130399,0.0,1.0
1997-07-14,20.37,20.37,20.12,20.25,7842,1.72169872791535,1.72169872791535,1.70056840479415,1.71155617281718,92781.3544901765,0.0,1.0
1997-07-15,20.75,20.87,20.5,20.5,7449,1.75381681905957,1.76395937415775,1.73268649593837,1.73268649593837,88131.6385612505,0.0,1.0
1997-07-16,21.12,21.12,20.75,20.75,1333,1.78508969727895,1.78508969727895,1.75381681905957,1.75381681905957,15771.1738759762,0.0,1.0
1997-07-17,21.25,21.37,21.12,21.25,3473,1.79607746530197,1.80622002040015,1.78508969727895,1.79607746530197,41090.2377128773,0.0,1.0
1997-07-18,21.37,21.5,21.12,21.37,3910,1.80622002040015,1.81720778842317,1.78508969727895,1.80622002040015,46260.5325244312,0.0,1.0
1997-07-21,21.75,21.75,21.5,21.5,5112,1.83833811154437,1.83833811154437,1.81720778842317,1.81720778842317,60481.8010907655,0.0,1.0
1997-07-22,22.25,22.25,21.87,21.87,3299,1.88059875778677,1.88059875778677,1.84848066664255,1.84848066664255,39031.5848588488,0.0,1.0
1997-07-23,22.25,22.56,22.25,22.5,5767,1.88059875778677,1.90680035845706,1.88059875778677,1.90172908090797,68231.3276389758,0.0,1.0
1997-07-24,22.37,22.37,22.0,22.12,4500,1.89074131288495,1.89074131288495,1.85946843466557,1.86961098976375,53241.0220869413,0.0,1.0
1997-07-25,22.0,22.19,22.0,22.19,2534,1.85946843466557,1.87552748023768,1.85946843466557,1.87552748023768,29980.6111040688,0.0,1.0
1997-07-28,21.75,21.94,21.75,21.75,2075,1.83833811154437,1.85439715711649,1.83833811154437,1.83833811154437,24550.0268512008,0.0,1.0
1997-07-29,21.87,21.87,21.87,21.87,66,1.84848066664255,1.84848066664255,1.84848066664255,1.84848066664255,780.868323941806,0.0,1.0
1997-07-30,21.81,21.87,21.69,21.87,5112,1.84340938909346,1.84848066664255,1.83326683399529,1.84848066664255,60481.8010907654,0.0,1.0
1997-07-31,21.69,21.87,21.69,21.81,2272,1.83326683399529,1.84848066664255,1.83326683399529,1.84340938909346,26880.8004847845,0.0,1.0
1997-08-01,21.25,21.69,21.12,21.69,8279,1.79607746530197,1.83326683399529,1.78508969727895,1.83326683399529,97951.6493017307,0.0,1.0
1997-08-04,21.5,21.5,21.0,21.0,8935,1.81720778842317,1.81720778842317,1.77494714218077,1.77494714218077,105713.007188183,0.0,1.0
1997-08-05,21.5,21.5,21.37,21.37,655,1.81720778842317,1.81720778842317,1.80622002040015,1.80622002040015,7749.52654821036,0.0,1.0
1997-08-06,21.87,21.87,21.25,21.37,3058,1.84848066664255,1.84848066664255,1.79607746530197,1.80622002040015,36180.232342637,0.0,1.0
1997-08-07,23.0,23.0,22.0,22.0,8935,1.94398972715037,1.94398972715037,1.85946843466557,1.85946843466557,105713.007188182,0.0,1.0
1997-08-08,22.87,23.12,22.87,23.12,830,1.93300195912735,1.95413228224855,1.93300195912735,1.95413228224855,9820.01074048028,0.0,1.0
1997-08-11,22.88,22.88,22.88,22.88,0,1.9338471720522,1.9338471720522,1.9338471720522,1.9338471720522,0,0.0,1.0
1997-08-12,22.5,22.87,22.5,22.87,5418,1.90172908090797,1.93300195912735,1.90172908090797,1.93300195912735,64102.1905926774,0.0,1.0
1997-08-13,22.5,22.5,22.25,22.5,1507,1.90172908090797,1.90172908090797,1.88059875778677,1.90172908090797,17829.8267300046,0.0,1.0
1997-08-14,22.5,22.5,22.5,22.5,66,1.90172908090797,1.90172908090797,1.90172908090797,1.90172908090797,780.868323941807,0.0,1.0
1997-08-15,22.69,22.69,22.62,22.62,481,1.91778812648008,1.91778812648008,1.91187163600615,1.91187163600615,5690.87369418196,0.0,1.0
1997-08-18,22.69,22.75,22.69,22.75,371,1.91778812648008,1.92285940402917,1.91778812648008,1.92285940402917,4389.42648761228,0.0,1.0
1997-08-19,23.12,23.12,22.62,22.62,3146,1.95413228224855,1.95413228224855,1.91187163600615,1.91187163600615,37221.3901078927,0.0,1.0
1997-08-20,23.06,23.06,22.87,22.87,7231,1.94906100469946,1.94906100469946,1.93300195912735,1.93300195912735,85552.4068245939,0.0,1.0
1997-08-21,23.12,23.12,23.12,23.12,371,1.95413228224855,1.95413228224855,1.95413228224855,1.95413228224855,4389.42648761227,0.0,1.0
1997-08-22,23.06,23.06,23.0,23.0,240,1.94906100469946,1.94906100469946,1.94398972715037,1.94398972715037,2839.5211779702,0.0,1.0
1997-08-25,23.0,23.0,23.0,23.0,66,1.94398972715037,1.94398972715037,1.94398972715037,1.94398972715037,780.868323941807,0.0,1.0
1997-08-26,23.0,23.0,23.0,23.0,22,1.94398972715037,1.94398972715037,1.94398972715037,1.94398972715037,260.289441313936,0.0,1.0
1997-08-27,22.75,22.87,22.62,22.75,1376,1.92285940402917,1.93300195912735,1.91187163600615,1.92285940402917,16279.9214203625,0.0,1.0
1997-08-28,23.0,23.0,22.87,22.87,1376,1.94398972715037,1.94398972715037,1.93300195912735,1.93300195912735,16279.9214203625,0.0,1.0
1997-08-29,23.0,23.0,23.0,23.0,22,1.94398972715037,1.94398972715037,1.94398972715037,1.94398972715037,260.289441313936,0.0,1.0
1997-09-02,23.0,23.0,23.0,23.0,371,1.94398972715037,1.94398972715037,1.94398972715037,1.94398972715037,4389.42648761228,0.0,1.0
1997-09-03,22.87,22.87,22.87,22.87,1376,1.93300195912735,1.93300195912735,1.93300195912735,1.93300195912735,16279.9214203625,0.0,1.0
1997-09-04,22.87,23.0,22.75,23.0,3604,1.93300195912735,1.94398972715037,1.92285940402917,1.94398972715037,42640.1430225192,0.0,1.0
1997-09-05,23.19,23.19,23.0,23.0,3910,1.96004877272248,1.96004877272248,1.94398972715037,1.94398972715037,46260.5325244313,0.0,1.0
1997-09-08,23.5,23.5,23.12,23.25,1027,1.98625037339277,1.98625037339277,1.95413228224855,1.96512005027157,12150.7843740642,0.0,1.0
1997-09-09,25.0,25.0,23.75,23.75,9284,2.11303231211997,2.11303231211997,2.00738069651397,2.00738069651397,109842.144234481,0.0,1.0
1997-09-10,24.81,24.87,24.75,24.87,830,2.09697326654786,2.10204454409695,2.09190198899877,2.10204454409695,9820.01074048028,0.0,1.0
1997-09-11,24.81,24.81,24.81,24.81,655,2.09697326654786,2.09697326654786,2.09697326654786,2.09697326654786,7749.52654821034,0.0,1.0
1997-09-12,24.81,24.81,24.81,24.81,22,2.09697326654786,2.09697326654786,2.09697326654786,2.09697326654786,260.289441313935,0.0,1.0
1997-09-15,24.81,24.81,24.81,24.81,0,2.09697326654786,2.09697326654786,2.09697326654786,2.09697326654786,0,0.0,1.0
1997-09-16,25.37,25.37,24.87,24.87,7493,2.14430519033934,2.14430519033934,2.10204454409695,2.10204454409695,88652.2174438783,0.0,1.0
1997-09-17,25.19,25.37,25.19,25.37,1376,2.12909135769208,2.14430519033934,2.12909135769208,2.14430519033934,16279.9214203625,0.0,1.0
1997-09-18,25.31,25.44,25.12,25.37,3299,2.13923391279026,2.15022168081328,2.12317486721815,2.14430519033934,39031.5848588487,0.0,1.0
1997-09-19,24.87,24.87,24.81,24.81,6029,2.10204454409695,2.10204454409695,2.09697326654786,2.09697326654786,71331.1382582597,0.0,1.0
1997-09-22,24.87,24.87,24.87,24.87,0,2.10204454409695,2.10204454409695,2.10204454409695,2.10204454409695,0,0.0,1.0
1997-09-23,25.25,25.25,24.87,25.0,1682,2.13416263524117,2.13416263524117,2.10204454409695,2.11303231211997,19900.3109222745,0.0,1.0
1997-09-24,25.19,25.37,25.12,25.37,1682,2.12909135769208,2.14430519033934,2.12317486721815,2.14430519033934,19900.3109222745,0.0,1.0
1997-09-25,25.12,25.12,25.12,25.12,371,2.12317486721815,2.12317486721815,2.12317486721815,2.12317486721815,4389.42648761227,0.0,1.0
1997-09-26,25.25,25.25,25.0,25.06,2075,2.13416263524117,2.13416263524117,2.11303231211997,2.11810358966906,24550.0268512007,0.0,1.0
1997-09-29,25.12,25.12,25.12,25.12,66,2.12317486721815,2.12317486721815,2.12317486721815,2.12317486721815,780.868323941805,0.0,1.0
1997-09-30,25.12,25.12,25.12,25.12,66,2.12317486721815,2.12317486721815,2.12317486721815,2.12317486721815,780.868323941805,0.0,1.0
1997-10-01,25.25,25.25,25.25,25.25,1070,2.13416263524117,2.13416263524117,2.13416263524117,2.13416263524117,12659.5319184505,0.0,1.0
1997-10-02,25.5,25.5,25.37,25.37,830,2.16104040625134,2.16104040625134,2.15002333751358,2.15002333751358,9793.89369063856,0.068,1.0
1997-10-03,26.31,26.31,25.75,25.75,2272,2.22968521915579,2.22968521915579,2.18222707690086,2.18222707690086,26809.3089941336,0.0,1.0
1997-10-06,26.56,26.69,26.25,26.25,1376,2.25087188980531,2.26188895854306,2.2246004181999,2.2246004181999,16236.6237570105,0.0,1.0
1997-10-07,27.31,27.31,26.56,26.69,4937,2.31443190175388,2.31443190175388,2.25087188980531,2.26188895854306,58255.967651425,0.0,1.0
1997-10-08,26.94,27.25,26.87,27.19,3299,2.28307562919259,2.309347100798,2.27714336141072,2.30426229984211,38927.7774523092,0.0,1.0
1997-10-09,27.12,27.12,27.0,27.0,1507,2.29833003206024,2.29833003206024,2.28816043014847,2.28816043014847,17782.4069780631,0.0,1.0
1997-10-10,27.0,27.06,27.0,27.06,5112,2.28816043014847,2.29324523110436,2.28816043014847,2.29324523110436,60320.9452368006,0.0,1.0
1997-10-13,27.0,27.12,27.0,27.12,830,2.28816043014847,2.29833003206024,2.28816043014847,2.29833003206024,9793.8936906386,0.0,1.0
1997-10-14,26.87,27.0,26.81,27.0,7209,2.27714336141072,2.28816043014847,2.27205856045484,2.28816043014847,85065.2766455586,0.0,1.0
1997-10-15,26.62,26.62,26.62,26.62,481,2.2559566907612,2.2559566907612,2.2559566907612,2.2559566907612,5675.7383918038,0.0,1.0
1997-10-16,26.19,27.0,26.19,27.0,7231,2.21951561724402,2.28816043014847,2.21951561724402,2.28816043014847,85324.87382772,0.0,1.0
1997-10-17,25.44,25.81,25.37,25.81,6007,2.15595560529545,2.18731187785674,2.15002333751358,2.18731187785674,70881.8306020072,0.0,1.0
1997-10-20,25.69,25.75,25.5,25.5,1682,2.17714227594497,2.18222707690086,2.16104040625134,2.16104040625134,19847.3845634387,0.0,1.0
1997-10-21,25.94,25.94,25.62,25.62,2075,2.1983289465945,2.1983289465945,2.17121000816311,2.17121000816311,24484.7342265964,0.0,1.0
1997-10-22,26.5,26.5,26.06,26.06,2163,2.24578708884943,2.24578708884943,2.20849854850627,2.20849854850627,25523.1229552424,0.0,1.0
1997-10-23,26.37,26.37,26.37,26.37,1027,2.23477002011168,2.23477002011168,2.23477002011168,2.23477002011168,12118.4684581757,0.0,1.0
1997-10-24,26.87,27.0,26.12,26.12,6291,2.27714336141072,2.28816043014847,2.21358334946215,2.21358334946215,74232.9942262739,0.0,1.0
1997-10-27,27.0,27.0,27.0,27.0,371,2.28816043014847,2.28816043014847,2.28816043014847,2.28816043014847,4377.75248099629,0.0,1.0
1997-10-28,26.94,26.94,26.5,26.87,4588,2.28307562919259,2.28307562919259,2.24578708884943,2.27714336141072,54137.8123525901,0.0,1.0
1997-10-29,26.94,27.0,26.87,27.0,2075,2.28307562919259,2.28816043014847,2.27714336141072,2.28816043014847,24484.7342265964,0.0,1.0
1997-10-30,27.0,27.12,26.94,26.94,5112,2.28816043014847,2.29833003206024,2.28307562919259,2.28307562919259,60320.9452368006,0.0,1.0
1997-10-31,27.81,27.81,27.0,27.0,6291,2.35680524305293,2.35680524305293,2.28816043014847,2.28816043014847,74232.9942262738,0.0,1.0
1997-11-03,28.0,28.0,27.69,27.69,5789,2.37290711274656,2.37290711274656,2.34663564114116,2.34663564114116,68309.4585242251,0.0,1.0
1997-11-04,27.87,27.87,27.87,27.87,66,2.36189004400881,2.36189004400881,2.36189004400881,2.36189004400881,778.791546484515,0.0,1.0
1997-11-05,27.81,27.81,27.81,27.81,1507,2.35680524305293,2.35680524305293,2.35680524305293,2.35680524305293,17782.406978063,0.0,1.0
1997-11-06,27.5,27.75,27.5,27.75,6379,2.33053377144752,2.35172044209704,2.33053377144752,2.35172044209704,75271.3829549199,0.0,1.0
1997-11-07,27.25,27.5,27.25,27.37,5112,2.309347100798,2.33053377144752,2.309347100798,2.31951670270977,60320.9452368004,0.0,1.0
1997-11-10,27.5,27.5,27.25,27.31,3910,2.33053377144752,2.33053377144752,2.309347100798,2.31443190175388,46137.4991932492,0.0,1.0
1997-11-11,27.87,28.0,27.62,27.75,5789,2.36189004400881,2.37290711274656,2.34070337335929,2.35172044209704,68309.4585242251,0.0,1.0
1997-11-12,27.81,27.81,27.75,27.75,2163,2.35680524305293,2.35680524305293,2.35172044209704,2.35172044209704,25523.1229552425,0.0,1.0
1997-11-13,27.94,27.94,27.75,27.75,655,2.36782231179068,2.36782231179068,2.35172044209704,2.35172044209704,7728.91610526298,0.0,1.0
1997-11-14,28.56,28.56,27.94,27.94,9896,2.4203652550015,2.4203652550015,2.36782231179068,2.36782231179068,116771.532485011,0.0,1.0
1997-11-17,28.62,28.62,28.37,28.44,1682,2.42545005595738,2.42545005595738,2.40426338530786,2.41019565308972,19847.3845634387,0.0,1.0
1997-11-18,28.37,28.87,28.37,28.87,7821,2.40426338530786,2.4466367266069,2.40426338530786,2.4466367266069,92286.7982584149,0.0,1.0
1997-11-19,28.37,28.37,28.37,28.37,22,2.40426338530786,2.40426338530786,2.40426338530786,2.40426338530786,259.597182161505,0.0,1.0
1997-11-20,28.62,29.0,28.62,28.62,8083,2.42545005595738,2.45765379534466,2.42545005595738,2.42545005595738,95378.3647005201,0.0,1.0
1997-11-21,28.69,28.69,28.62,28.62,1070,2.43138232373925,2.43138232373925,2.42545005595738,2.42545005595738,12625.8629505823,0.0,1.0
1997-11-24,28.69,28.69,28.69,28.69,1682,2.43138232373925,2.43138232373925,2.43138232373925,2.43138232373925,19847.3845634387,0.0,1.0
1997-11-25,28.56,28.69,28.56,28.69,655,2.4203652550015,2.43138232373925,2.4203652550015,2.43138232373925,7728.91610526297,0.0,1.0
1997-11-26,28.75,28.75,28.62,28.62,2163,2.43646712469513,2.43646712469513,2.42545005595738,2.42545005595738,25523.1229552425,0.0,1.0
1997-11-28,28.75,28.75,28.69,28.75,8279,2.43646712469513,2.43646712469513,2.43138232373925,2.43646712469513,97691.1395961409,0.0,1.0
1997-12-01,28.62,28.75,28.5,28.75,7493,2.42545005595738,2.43646712469513,2.41528045404561,2.43646712469513,88416.4402698252,0.0,1.0
1997-12-02,29.62,29.94,28.75,29.0,23790,2.51019673855547,2.53731567698686,2.43646712469513,2.45765379534466,280718.952891918,0.0,1.0
1997-12-03,29.0,29.37,29.0,29.37,3604,2.45765379534466,2.48901006790595,2.45765379534466,2.48901006790595,42526.738386821,0.0,1.0
1997-12-04,28.75,29.06,28.75,29.0,12168,2.43646712469513,2.46273859630054,2.43646712469513,2.45765379534466,143580.841479145,0.0,1.0
1997-12-05,28.75,28.87,28.75,28.75,10093,2.43646712469513,2.4466367266069,2.43646712469513,2.43646712469513,119096.107252549,0.0,1.0
1997-12-08,28.94,28.94,28.75,28.75,2447,2.45256899438877,2.45256899438877,2.43646712469513,2.43646712469513,28874.2865795092,0.0,1.0
1997-12-09,29.25,29.37,29.12,29.12,3146,2.47884046599418,2.48901006790595,2.46782339725643,2.46782339725643,37122.3970490951,0.0,1.0
1997-12-10,29.62,29.62,29.37,29.37,3058,2.51019673855547,2.51019673855547,2.48901006790595,2.48901006790595,36084.0083204492,0.0,1.0
1997-12-11,30.0,30.0,29.5,29.5,10377,2.54240047794275,2.54240047794275,2.5000271366437,2.5000271366437,122447.270876815,0.0,1.0
1997-12-12,30.56,30.56,30.0,30.0,7449,2.58985862019768,2.58985862019768,2.54240047794275,2.54240047794275,87897.2459055022,0.0,1.0
1997-12-15,31.31,31.31,30.75,30.75,3299,2.65341863214625,2.65341863214625,2.60596048989132,2.60596048989132,38927.7774523092,0.0,1.0
1997-12-16,36.88,37.0,31.5,31.5,23702,3.12545765421762,3.13562725612939,2.66952050183989,2.66952050183989,279680.564163272,0.0,1.0
1997-12-17,35.88,36.13,34.88,36.13,24532,3.04071097161953,3.06189764226905,2.95596428902144,3.06189764226905,289474.45785391,0.0,1.0
1997-12-18,36.0,36.0,35.0,35.88,9284,3.0508805735313,3.0508805735313,2.96613389093321,3.04071097161953,109550.010872155,0.0,1.0
1997-12-19,36.13,37.25,36.0,37.0,29797,3.06189764226905,3.15681392677891,3.0508805735313,3.13562725612939,351600.783493925,0.0,1.0
1997-12-22,36.63,36.63,36.13,36.25,12780,3.1042709835681,3.1042709835681,3.06189764226905,3.07206724418082,150802.363092001,0.0,1.0
1997-12-23,37.25,37.38,36.63,36.63,18022,3.15681392677891,3.16783099551666,3.1042709835681,3.1042709835681,212657.291677938,0.0,1.0
1997-12-24,37.13,37.13,37.06,37.06,15969,3.14664432486714,3.14664432486714,3.14071205708527,3.14071205708527,188432.154633503,0.0,1.0
1997-12-26,36.88,37.13,36.75,37.13,3473,3.12545765421762,3.14664432486714,3.11444058547987,3.14664432486714,40980.9551657684,0.0,1.0
1997-12-29,37.0,37.0,36.88,36.88,7821,3.13562725612939,3.13562725612939,3.12545765421762,3.12545765421762,92286.7982584149,0.0,1.0
1997-12-30,37.13,37.38,37.0,37.0,15969,3.14664432486714,3.16783099551666,3.13562725612939,3.13562725612939,188432.154633503,0.0,1.0
1997-12-31,37.13,37.38,36.63,37.25,13085,3.14664432486714,3.16783099551666,3.1042709835681,3.15681392677891,154401.324026513,0.0,1.0
1998-01-02,36.0,36.88,35.38,36.88,10377,3.0508805735313,3.12545765421762,2.99833763032048,3.12545765421762,122447.270876815,0.0,1.0
1998-01-05,34.88,36.0,34.25,36.0,7821,2.95596428902144,3.0508805735313,2.90257387898464,3.0508805735313,92286.7982584148,0.0,1.0
1998-01-06,34.31,35.25,34.25,35.13,6007,2.90765867994052,2.98732056158273,2.90257387898464,2.97715095967096,70881.8306020073,0.0,1.0
1998-01-07,35.25,35.25,34.25,34.25,16581,2.98732056158273,2.98732056158273,2.90257387898464,2.90257387898464,195653.676246359,0.0,1.0
1998-01-08,33.38,35.25,33.31,35.25,8039,2.8288442651243,2.98732056158273,2.82291199734243,2.98732056158273,94859.170336197,0.0,1.0
1998-01-09,32.38,33.63,32.38,33.38,6007,2.74409758252621,2.85003093577382,2.74409758252621,2.8288442651243,70881.8306020071,0.0,1.0
1998-01-12,32.0,32.5,32.0,32.38,2884,2.71189384313893,2.75426718443798,2.71189384313893,2.74409758252621,34030.83060699,0.0,1.0
1998-01-13,31.0,31.81,31.0,31.81,5767,2.62714716054084,2.69579197344529,2.62714716054084,2.69579197344529,68049.8613420635,0.0,1.0
1998-01-14,30.94,31.0,30.94,31.0,655,2.62206235958495,2.62714716054084,2.62206235958495,2.62714716054084,7728.91610526299,0.0,1.0
1998-01-15,31.0,31.0,30.5,31.0,6663,2.62714716054084,2.62714716054084,2.58477381924179,2.62714716054084,78622.5465791866,0.0,1.0
1998-01-16,34.38,34.38,31.5,31.5,8083,2.91359094772239,2.91359094772239,2.66952050183989,2.66952050183989,95378.3647005201,0.0,1.0
1998-01-20,35.5,35.88,34.5,34.5,10136,3.00850723223225,3.04071097161953,2.92376054963416,2.92376054963416,119603.501744955,0.0,1.0
1998-01-21,24.0,24.0,23.94,23.94,13719,3.0508805735313,3.0508805735313,3.04325337209747,3.04325337209747,107921.628547687,0.0,1.5
1998-01-22,24.62,24.87,23.87,24.12,16679,3.13833914997253,3.17020693175535,3.04273580462405,3.07460358640688,130845.316703134,0.068,1.0
1998-01-23,25.75,26.5,24.75,24.87,8880,3.28238152363089,3.37798486897937,3.1549103964996,3.17020693175535,69662.8342420908,0.0,1.0
1998-01-26,27.94,28.37,25.81,25.87,24412,3.56154329204843,3.61635587671489,3.29002979125877,3.29767805888665,191510.034855622,0.0,1.0
1998-01-27,27.62,28.0,27.62,27.94,13730,3.52075253136642,3.56919155967631,3.52075253136642,3.56154329204843,107710.666007196,0.0,1.0
1998-01-28,28.81,28.87,27.25,27.69,24904,3.67244317265266,3.68009144028054,3.47358821432784,3.52967551026561,195369.732428494,0.0,1.0
1998-01-29,27.62,29.0,27.5,28.62,9732,3.52075253136642,3.69666268680761,3.50545599611066,3.64822365849771,76346.7007707237,0.0,1.0
1998-01-30,26.37,27.62,26.25,27.62,6750,3.3614136224523,3.52075253136642,3.34611708719654,3.52075253136642,52953.1679205081,0.0,1.0
1998-02-02,25.25,26.37,25.25,26.37,6881,3.21864596006524,3.3614136224523,3.21864596006524,3.3614136224523,53980.8516238544,0.0,1.0
1998-02-03,25.5,25.75,25.0,25.25,14877,3.25051374184807,3.28238152363089,3.18677817828242,3.21864596006524,116708.7820968,0.0,1.0
1998-02-04,26.5,26.5,25.75,25.75,9241,3.37798486897937,3.37798486897937,3.28238152363089,3.28238152363089,72494.848111617,0.0,1.0
1998-02-05,26.5,26.87,26.5,26.87,2261,3.37798486897937,3.42514918601795,3.37798486897937,3.42514918601795,17737.3500249287,0.0,1.0
1998-02-06,27.75,27.75,26.62,26.62,7766,3.53732377789349,3.53732377789349,3.39328140423512,3.39328140423512,60923.6003067653,0.0,1.0
1998-02-09,27.62,27.75,27.5,27.5,1245,3.52075253136642,3.53732377789349,3.50545599611066,3.50545599611066,9766.91763867149,0.0,1.0
1998-02-10,27.12,28.62,27.12,27.75,10617,3.45701696780077,3.64822365849771,3.45701696780077,3.53732377789349,83289.4494536348,0.0,1.0
1998-02-11,27.0,27.87,27.0,27.0,8651,3.44172043254501,3.55262031314924,3.44172043254501,3.44172043254501,67866.3489896765,0.0,1.0
1998-02-12,27.31,27.75,27.0,27.25,10813,3.48123648195572,3.53732377789349,3.44172043254501,3.47358821432784,84827.0525517709,0.0,1.0
1998-02-13,28.37,28.5,27.5,27.5,10191,3.61635587671489,3.63292712324196,3.50545599611066,3.50545599611066,79947.5161893183,0.0,1.0
1998-02-17,27.62,28.75,27.62,28.75,16482,3.52075253136642,3.66479490502478,3.52075253136642,3.66479490502478,129299.868691232,0.0,1.0
1998-02-18,28.0,28.0,27.75,27.75,8684,3.56919155967631,3.56919155967631,3.53732377789349,3.53732377789349,68125.2311439545,0.0,1.0
1998-02-19,25.62,28.12,25.62,28.0,13402,3.26581027710382,3.58448809493207,3.26581027710382,3.56919155967631,105137.534291948,0.0,1.0
1998-02-20,25.62,26.12,24.87,24.87,14418,3.26581027710382,3.32954584066947,3.17020693175535,3.17020693175535,113107.966678206,0.0,1.0
1998-02-23,26.0,26.0,25.87,25.87,557,3.31424930541372,3.31424930541372,3.29767805888665,3.29767805888665,4369.61696766267,0.0,1.0
1998-02-24,26.0,26.0,26.0,26.0,98,3.31424930541372,3.31424930541372,3.31424930541372,3.31424930541372,768.801549068117,0.0,1.0
1998-02-25,24.94,25.87,24.94,25.87,6521,3.17912991065454,3.29767805888665,3.17912991065454,3.29767805888665,51156.6826680939,0.0,1.0
1998-02-26,26.75,26.75,25.12,25.12,4358,3.40985265076219,3.40985265076219,3.20207471353818,3.20207471353818,34188.1341922333,0.0,1.0
1998-02-27,27.0,27.62,27.0,27.0,3473,3.44172043254501,3.52075253136642,3.44172043254501,3.44172043254501,27245.3855093222,0.0,1.0
1998-03-02,26.25,26.75,25.5,26.75,15139,3.34611708719654,3.40985265076219,3.25051374184807,3.40985265076219,118764.149503492,0.0,1.0
1998-03-03,26.0,26.0,26.0,26.0,1638,3.31424930541372,3.31424930541372,3.31424930541372,3.31424930541372,12849.96874871,0.0,1.0
1998-03-04,25.5,25.75,25.5,25.75,1475,3.25051374184807,3.28238152363089,3.25051374184807,3.28238152363089,11571.2478048518,0.0,1.0
1998-03-05,25.31,25.5,25.31,25.37,1245,3.22629422769312,3.25051374184807,3.22629422769312,3.233942495321,9766.91763867151,0.0,1.0
1998-03-06,25.75,25.75,25.06,25.06,1245,3.28238152363089,3.28238152363089,3.1944264459103,3.1944264459103,9766.91763867151,0.0,1.0
1998-03-09,25.62,25.62,25.56,25.56,98,3.26581027710382,3.26581027710382,3.25816200947595,3.25816200947595,768.801549068119,0.0,1.0
1998-03-10,25.62,25.62,25.62,25.62,33,3.26581027710382,3.26581027710382,3.26581027710382,3.26581027710382,258.88215427804,0.0,1.0
1998-03-11,25.75,25.94,25.69,25.69,983,3.28238152363089,3.30660103778584,3.27473325600302,3.27473325600302,7711.55023197919,0.0,1.0
1998-03-12,25.62,25.75,25.5,25.75,557,3.26581027710382,3.28238152363089,3.25051374184807,3.28238152363089,4369.61696766268,0.0,1.0
1998-03-13,25.63,25.63,25.63,25.63,0,3.26708498837514,3.26708498837514,3.26708498837514,3.26708498837514,0,0.0,1.0
1998-03-16,25.69,25.69,25.37,25.37,918,3.27473325600302,3.27473325600302,3.233942495321,3.233942495321,7201.6308371891,0.0,1.0
1998-03-17,25.5,25.87,25.5,25.87,2753,3.25051374184807,3.29767805888665,3.25051374184807,3.29767805888665,21597.0475978013,0.0,1.0
1998-03-18,26.37,26.37,25.75,25.75,2261,3.3614136224523,3.3614136224523,3.28238152363089,3.28238152363089,17737.3500249287,0.0,1.0
1998-03-19,27.25,27.75,26.62,26.62,9437,3.47358821432784,3.53732377789349,3.39328140423512,3.39328140423512,74032.4512097533,0.0,1.0
1998-03-20,27.25,27.25,26.75,26.87,5669,3.47358821432784,3.47358821432784,3.40985265076219,3.42514918601795,44472.8161394608,0.0,1.0
1998-03-23,26.87,27.0,26.75,27.0,2228,3.42514918601795,3.44172043254501,3.40985265076219,3.44172043254501,17478.4678706507,0.0,1.0
1998-03-24,27.0,27.0,27.0,27.0,8126,3.44172043254501,3.44172043254501,3.44172043254501,3.44172043254501,63747.7692625259,0.0,1.0
1998-03-25,26.87,27.0,26.75,27.0,1245,3.42514918601795,3.44172043254501,3.40985265076219,3.44172043254501,9766.91763867149,0.0,1.0
1998-03-26,26.75,26.87,26.75,26.87,1999,3.40985265076219,3.42514918601795,3.40985265076219,3.42514918601795,15681.9826182364,0.0,1.0
1998-03-27,27.0,27.0,26.75,26.75,4325,3.44172043254501,3.44172043254501,3.40985265076219,3.40985265076219,33929.2520379553,0.0,1.0
1998-03-30,26.5,26.69,26.5,26.62,4948,3.38665290562429,3.41093456796651,3.38665290562429,3.40198869236674,38717.2833041859,0.068,1.0
1998-03-31,26.0,26.5,26.0,26.5,3473,3.32275379419742,3.38665290562429,3.32275379419742,3.38665290562429,27175.6517614061,0.0,1.0
1998-04-01,26.25,26.44,26.25,26.25,2228,3.35470334991086,3.37898501225307,3.35470334991086,3.35470334991086,17433.7322558056,0.0,1.0
1998-04-02,26.62,26.75,26.12,26.12,16056,3.40198869236674,3.41860246133773,3.33808958093987,3.33808958093987,125635.549864998,0.0,1.0
1998-04-03,25.37,26.62,25.25,26.62,8094,3.24224091379956,3.40198869236674,3.22690512705711,3.40198869236674,63334.2140388198,0.0,1.0
1998-04-06,24.87,25.0,24.87,25.0,2720,3.17834180237269,3.19495557134367,3.17834180237269,3.19495557134367,21283.5510483802,0.0,1.0
1998-04-07,24.75,24.87,24.62,24.75,9732,3.16300601563024,3.17834180237269,3.14639224665925,3.16300601563024,76151.2936775134,0.0,1.0
1998-04-08,24.56,24.87,24.5,24.75,8651,3.13872435328802,3.17834180237269,3.1310564599168,3.16300601563024,67692.6471027713,0.0,1.0
1998-04-09,24.87,24.94,24.5,24.5,9044,3.17834180237269,3.18728767797245,3.1310564599168,3.1310564599168,70767.8072358643,0.0,1.0
1998-04-13,24.69,25.0,24.62,24.75,4391,3.15533812225901,3.19495557134367,3.14639224665925,3.16300601563024,34358.8502402345,0.0,1.0
1998-04-14,24.81,24.81,24.44,24.75,7471,3.17067390900146,3.17067390900146,3.12338856654558,3.16300601563024,58459.3418685474,0.0,1.0
1998-04-15,24.5,24.94,24.5,24.87,6554,3.1310564599168,3.18728767797245,3.1310564599168,3.17834180237269,51283.9682246633,0.0,1.0
1998-04-16,24.56,24.94,24.5,24.81,15532,3.13872435328802,3.18728767797245,3.1310564599168,3.17067390900146,121535.336354207,0.0,1.0
1998-04-17,24.75,24.75,24.44,24.44,2261,3.16300601563024,3.16300601563024,3.12338856654558,3.12338856654558,17691.9518089661,0.0,1.0
1998-04-20,24.62,24.87,24.37,24.87,3113,3.14639224665925,3.17834180237269,3.11444269094581,3.17834180237269,24358.7111814734,0.0,1.0
1998-04-21,24.69,24.69,24.5,24.62,5669,3.15533812225901,3.15533812225901,3.1310564599168,3.14639224665925,44358.9892989955,0.0,1.0
1998-04-22,24.75,24.81,24.75,24.81,1999,3.16300601563024,3.17067390900146,3.16300601563024,3.17067390900146,15641.8450535706,0.0,1.0
1998-04-23,24.37,24.87,24.37,24.87,5669,3.11444269094581,3.17834180237269,3.11444269094581,3.17834180237269,44358.9892989955,0.0,1.0
1998-04-24,24.37,24.81,24.37,24.62,12681,3.11444269094581,3.17067390900146,3.11444269094581,3.14639224665925,99226.7319281288,0.0,1.0
1998-04-27,24.0,24.12,23.87,24.12,9241,3.06715734848993,3.08249313523238,3.05054357951894,3.08249313523238,72309.299719883,0.0,1.0
1998-04-28,23.62,24.37,23.62,24.0,10551,3.0185940238055,3.11444269094581,3.0185940238055,3.06715734848993,82559.8334968604,0.0,1.0
1998-04-29,23.5,24.0,23.5,23.75,7832,3.00325823706305,3.06715734848993,3.00325823706305,3.03520779277649,61284.1072834244,0.0,1.0
1998-04-30,24.5,24.94,23.62,23.62,22381,3.1310564599168,3.18728767797245,3.0185940238055,3.0185940238055,175127.630887426,0.0,1.0
1998-05-01,24.12,24.37,24.12,24.25,7471,3.08249313523238,3.11444269094581,3.08249313523238,3.09910690420336,58459.3418685473,0.0,1.0
1998-05-04,24.12,24.5,24.12,24.5,8651,3.08249313523238,3.1310564599168,3.08249313523238,3.1310564599168,67692.6471027711,0.0,1.0
1998-05-05,23.31,24.0,23.31,24.0,16482,2.97897657472084,3.06715734848993,2.97897657472084,3.06715734848993,128968.929551251,0.0,1.0
1998-05-06,22.37,23.25,22.31,23.25,28279,2.85884624523832,2.97130868134962,2.85117835186709,2.97130868134962,221278.507388656,0.0,1.0
1998-05-07,22.25,22.37,22.0,22.37,8684,2.84351045849587,2.85884624523832,2.81156090278243,2.85884624523832,67950.8666559317,0.0,1.0
1998-05-08,21.62,22.75,21.62,22.0,20087,2.76299757809801,2.90740956992274,2.76299757809801,2.81156090278243,157177.459525299,0.0,1.0
1998-05-11,23.12,23.12,21.69,21.75,13140,2.95469491237863,2.95469491237863,2.77194345369777,2.779611347069,102818.331167543,0.0,1.0
1998-05-12,24.0,24.0,23.19,23.25,9732,3.06715734848993,3.06715734848993,2.96364078797839,2.97130868134962,76151.2936775134,0.0,1.0
1998-05-13,24.12,24.12,24.0,24.0,5276,3.08249313523238,3.08249313523238,3.06715734848993,3.06715734848993,41283.8291659023,0.0,1.0
1998-05-14,24.75,24.75,24.37,24.37,12354,3.16300601563024,3.16300601563024,3.11444269094581,3.11444269094581,96668.0109013564,0.0,1.0
1998-05-15,24.94,25.0,24.75,24.81,42566,3.18728767797245,3.19495557134367,3.16300601563024,3.17067390900146,333071.924237262,0.0,1.0
1998-05-18,24.37,24.81,24.37,24.81,1475,3.11444269094581,3.17067390900146,3.11444269094581,3.17067390900146,11541.6315427797,0.0,1.0
1998-05-19,24.0,24.12,23.75,24.12,11239,3.06715734848993,3.08249313523238,3.03520779277649,3.08249313523238,87943.3199385094,0.0,1.0
1998-05-20,23.87,24.0,23.75,23.87,5276,3.05054357951894,3.06715734848993,3.03520779277649,3.05054357951894,41283.8291659023,0.0,1.0
1998-05-21,23.5,23.87,23.25,23.87,10191,3.00325823706305,3.05054357951894,2.97130868134962,3.05054357951894,79742.8929169277,0.0,1.0
1998-05-22,23.62,23.69,23.37,23.62,9568,3.0185940238055,3.02753989940527,2.98664446809207,3.0185940238055,74868.0207466553,0.0,1.0
1998-05-26,22.87,23.37,22.87,23.37,721,2.92274535666519,2.98664446809207,2.92274535666519,2.98664446809207,5641.70599480963,0.0,1.0
1998-05-27,22.37,22.87,22.19,22.87,3408,2.85884624523832,2.92274535666519,2.83584256512464,2.92274535666519,26667.0374900294,0.0,1.0
1998-05-28,22.0,22.25,21.75,22.0,16056,2.81156090278243,2.84351045849587,2.779611347069,2.81156090278243,125635.549864998,0.0,1.0
1998-05-29,21.37,22.25,21.37,22.12,14418,2.73104802238457,2.84351045849587,2.73104802238457,2.82689668952488,112818.470226304,0.0,1.0
1998-06-01,21.75,21.75,21.25,21.37,8651,2.779611347069,2.779611347069,2.71571223564212,2.73104802238457,67692.6471027711,0.0,1.0
1998-06-02,21.75,21.75,21.5,21.75,3244,2.779611347069,2.779611347069,2.74766179135556,2.779611347069,25383.7645591711,0.0,1.0
1998-06-03,21.25,21.62,21.0,21.62,6881,2.71571223564212,2.76299757809801,2.68376267992869,2.76299757809801,53842.6892514356,0.0,1.0
1998-06-04,21.75,22.12,21.5,21.5,24412,2.779611347069,2.82689668952488,2.74766179135556,2.74766179135556,191019.870659213,0.0,1.0
1998-06-05,22.62,22.62,22.0,22.0,1606,2.89079580095176,2.89079580095176,2.81156090278243,2.81156090278243,12566.6849204774,0.0,1.0
1998-06-08,23.62,23.75,23.12,23.12,54854,3.0185940238055,3.03520779277649,2.95469491237863,2.95469491237863,429223.496032298,0.0,1.0
1998-06-09,23.25,23.62,23.25,23.62,2753,2.97130868134962,3.0185940238055,2.97130868134962,3.0185940238055,21541.7706015407,0.0,1.0
1998-06-10,22.94,23.25,22.87,23.25,4751,2.93169123226496,2.97130868134962,2.92274535666519,2.97130868134962,37175.7908201671,0.0,1.0
1998-06-11,22.94,23.12,22.87,22.94,6750,2.93169123226496,2.95469491237863,2.92274535666519,2.93169123226496,52817.6358737377,0.0,1.0
1998-06-12,22.94,22.94,22.81,22.87,3146,2.93169123226496,2.93169123226496,2.91507746329397,2.92274535666519,24616.9307346339,0.0,1.0
1998-06-15,22.69,22.87,22.62,22.75,2523,2.89974167655152,2.92274535666519,2.89079580095176,2.90740956992274,19742.0585643615,0.0,1.0
1998-06-16,23.0,23.0,22.62,22.62,3801,2.93935912563618,2.93935912563618,2.89079580095176,2.89079580095176,29742.1976231226,0.0,1.0
1998-06-17,23.87,23.87,23.25,23.25,6521,3.05054357951894,3.05054357951894,2.97130868134962,2.97130868134962,51025.7486715028,0.0,1.0
1998-06-18,24.25,24.25,23.75,24.0,10813,3.09910690420336,3.09910690420336,3.03520779277649,3.06715734848993,84609.9402522559,0.0,1.0
1998-06-19,24.37,24.5,24.37,24.5,5669,3.11444269094581,3.1310564599168,3.11444269094581,3.1310564599168,44358.9892989955,0.0,1.0
1998-06-22,23.94,24.25,23.87,24.25,4358,3.0594894551187,3.09910690420336,3.05054357951894,3.09910690420336,34100.630687074,0.0,1.0
1998-06-23,24.0,24.12,23.87,23.94,983,3.06715734848993,3.08249313523238,3.05054357951894,3.0594894551187,7691.81275020506,0.0,1.0
1998-06-24,24.19,24.19,24.12,24.12,66,3.09143901083214,3.09143901083214,3.08249313523238,3.08249313523238,516.439106320991,0.0,1.0
1998-06-25,24.25,24.5,24.0,24.0,12124,3.09910690420336,3.1310564599168,3.06715734848993,3.06715734848993,94868.2988641774,0.0,1.0
1998-06-26,24.19,24.37,24.12,24.12,4588,3.09143901083214,3.11444269094581,3.08249313523238,3.08249313523238,35900.3427242532,0.0,1.0
1998-06-29,24.37,24.37,24.0,24.0,8651,3.12313297009987,3.12313297009987,3.07571568659815,3.07571568659815,67504.2888081894,0.068,1.0
1998-06-30,24.25,24.44,23.75,24.37,20709,3.10775439166688,3.13210380751911,3.04367698152942,3.12313297009987,161593.609632273,0.0,1.0
1998-07-01,24.44,24.44,24.31,24.37,3801,3.13210380751911,3.13210380751911,3.11544368088337,3.12313297009987,29659.4384186716,0.0,1.0
1998-07-02,24.37,24.37,24.25,24.31,7766,3.12313297009987,3.12313297009987,3.10775439166688,3.11544368088337,60598.5789948444,0.0,1.0
1998-07-06,24.37,24.37,24.12,24.25,6324,3.12313297009987,3.12313297009987,3.09109426503114,3.10775439166688,49346.5636831568,0.0,1.0
1998-07-07,24.31,24.31,24.19,24.31,557,3.11544368088337,3.11544368088337,3.10006510245038,3.11544368088337,4346.30549834257,0.0,1.0
1998-07-08,24.06,24.25,24.0,24.25,918,3.08340497581464,3.10775439166688,3.07571568659815,3.10775439166688,7163.21085723245,0.0,1.0
1998-07-09,23.87,24.0,23.87,24.0,9241,3.05905555996241,3.07571568659815,3.05905555996241,3.07571568659815,72108.0953504194,0.0,1.0
1998-07-10,23.94,24.0,23.94,23.94,3834,3.06802639738165,3.07571568659815,3.06802639738165,3.06802639738165,29916.9394625591,0.0,1.0
1998-07-13,24.0,24.0,23.75,23.75,3113,3.07571568659815,3.07571568659815,3.04367698152942,3.04367698152942,24290.9318067152,0.0,1.0
1998-07-14,23.94,24.25,23.87,24.12,6324,3.06802639738165,3.10775439166688,3.05905555996241,3.09109426503114,49346.5636831569,0.0,1.0
1998-07-15,23.5,23.87,23.25,23.87,6554,3.01163827646069,3.05905555996241,2.97959957139195,3.05905555996241,51141.2679284329,0.0,1.0
1998-07-16,23.5,23.5,23.25,23.5,8094,3.01163827646069,3.01163827646069,2.97959957139195,3.01163827646069,63157.9833098468,0.0,1.0
1998-07-17,22.81,23.5,22.75,23.5,5931,2.92321145047099,3.01163827646069,2.91552216125449,3.01163827646069,46279.9603423155,0.0,1.0
1998-07-20,22.94,23.0,22.81,23.0,8880,2.93987157710673,2.94756086632322,2.92321145047099,2.94756086632322,69291.1899915295,0.0,1.0
1998-07-21,23.06,23.37,23.0,23.37,16417,2.95525015553972,2.99497814982495,2.94756086632322,2.99497814982495,128102.867803034,0.0,1.0
1998-07-22,23.0,23.12,23.0,23.12,918,2.94756086632322,2.96293944475621,2.94756086632322,2.96293944475621,7163.21085723246,0.0,1.0
1998-07-23,22.94,23.25,22.94,23.25,9437,2.93987157710673,2.97959957139195,2.93987157710673,2.97959957139195,73637.4954898721,0.0,1.0
1998-07-24,22.37,22.81,22.37,22.81,4391,2.86682332955002,2.92321145047099,2.86682332955002,2.92321145047099,34263.2449609016,0.0,1.0
1998-07-27,22.0,22.12,22.0,22.12,10846,2.8194060460483,2.83478462448129,2.8194060460483,2.83478462448129,84632.0097576723,0.0,1.0
1998-07-28,22.37,22.37,21.87,22.0,5407,2.86682332955002,2.86682332955002,2.80274591941256,2.8194060460483,42191.1558878604,0.0,1.0
1998-07-29,21.94,22.25,21.94,22.25,4948,2.81171675683181,2.85144475111703,2.81171675683181,2.85144475111703,38609.5504592441,0.0,1.0
1998-07-30,22.12,22.19,22.06,22.06,1475,2.83478462448129,2.84375546190054,2.8270953352648,2.8270953352648,11509.516355575,0.0,1.0
1998-07-31,22.19,22.25,22.0,22.0,8094,2.84375546190054,2.85144475111703,2.8194060460483,2.8194060460483,63157.9833098468,0.0,1.0
1998-08-03,22.0,22.37,22.0,22.31,3834,2.8194060460483,2.86682332955002,2.8194060460483,2.85913404033353,29916.9394625591,0.0,1.0
1998-08-04,21.62,21.94,21.62,21.94,3670,2.77070721434383,2.81171675683181,2.77070721434383,2.81171675683181,28637.2373050578,0.0,1.0
1998-08-05,21.37,21.69,21.19,21.62,10617,2.7386685092751,2.77967805176307,2.71560064162561,2.77070721434383,82845.1085743321,0.0,1.0
1998-08-06,21.5,21.5,21.37,21.37,6554,2.75532863591084,2.75532863591084,2.7386685092751,2.7386685092751,51141.267928433,0.0,1.0
1998-08-07,21.69,21.94,21.56,21.62,18973,2.77967805176307,2.81171675683181,2.76301792512733,2.77070721434383,148047.494111407,0.0,1.0
1998-08-10,21.44,21.56,21.44,21.5,4358,2.74763934669434,2.76301792512733,2.74763934669434,2.75532863591084,34005.7439170142,0.0,1.0
1998-08-11,20.94,21.31,20.81,21.31,11239,2.68356193655688,2.7309792200586,2.66690180992114,2.7309792200586,87698.6130985137,0.0,1.0
1998-08-12,20.94,21.5,20.81,20.87,4948,2.68356193655688,2.75532863591084,2.66690180992114,2.67459109913764,38609.5504592442,0.0,1.0
1998-08-13,20.81,20.81,20.81,20.81,557,2.66690180992114,2.66690180992114,2.66690180992114,2.66690180992114,4346.30549834257,0.0,1.0
1998-08-14,20.94,20.94,20.94,20.94,33,2.68356193655688,2.68356193655688,2.68356193655688,2.68356193655688,257.501043887441,0.0,1.0
1998-08-17,20.81,20.81,20.69,20.69,3244,2.66690180992114,2.66690180992114,2.65152323148815,2.65152323148815,25313.1329203291,0.0,1.0
1998-08-18,20.5,20.87,20.5,20.87,9732,2.62717381563592,2.67459109913764,2.62717381563592,2.67459109913764,75939.3987609871,0.0,1.0
1998-08-19,20.19,20.5,20.19,20.5,4751,2.58744582135069,2.62717381563592,2.58744582135069,2.62717381563592,37072.3472578555,0.0,1.0
1998-08-20,19.75,20.25,19.75,19.94,46203,2.53105770042972,2.59513511056719,2.53105770042972,2.55540711628196,360524.870628226,0.0,1.0
1998-08-21,20.0,20.0,19.69,19.75,9568,2.56309640549846,2.56309640549846,2.52336841121323,2.53105770042972,74659.6966034858,0.0,1.0
1998-08-24,19.62,20.25,19.62,20.25,10617,2.51439757379398,2.59513511056719,2.51439757379398,2.59513511056719,82845.1085743323,0.0,1.0
1998-08-25,20.06,20.25,19.62,19.62,6554,2.57078569471495,2.59513511056719,2.51439757379398,2.51439757379398,51141.267928433,0.0,1.0
1998-08-26,19.69,19.94,19.69,19.87,4751,2.52336841121323,2.55540711628196,2.52336841121323,2.54643627886272,37072.3472578555,0.0,1.0
1998-08-27,19.31,19.75,19.31,19.75,3473,2.47466957950876,2.53105770042972,2.47466957950876,2.53105770042972,27100.0341036691,0.0,1.0
1998-08-28,19.94,20.0,19.12,19.12,6521,2.55540711628196,2.56309640549846,2.45032016365652,2.45032016365652,50883.7668845455,0.0,1.0
1998-08-31,19.12,19.81,19.12,19.81,7832,2.45032016365652,2.53874698964622,2.45032016365652,2.53874698964622,61113.5810826194,0.0,1.0
1998-09-01,18.87,18.87,18.12,18.25,17465,2.41828145858779,2.41828145858779,2.3221653433816,2.33882547001734,136280.476711944,0.0,1.0
1998-09-02,19.25,19.5,18.87,19.37,12059,2.46698029029226,2.49901899536099,2.41828145858779,2.48235886872525,94097.1238860199,0.0,1.0
1998-09-03,18.75,19.25,18.5,19.12,16220,2.4029028801548,2.46698029029226,2.37086417508607,2.45032016365652,126565.664601645,0.0,1.0
1998-09-04,19.25,19.25,18.87,18.87,2064,2.46698029029226,2.46698029029226,2.41828145858779,2.41828145858779,16105.5198358691,0.0,1.0
1998-09-08,19.5,19.87,19.25,19.25,7438,2.49901899536099,2.54643627886272,2.46698029029226,2.46698029029226,58039.1746798421,0.0,1.0
1998-09-09,19.75,19.75,19.56,19.56,2261,2.53105770042972,2.53105770042972,2.50670828457749,2.50670828457749,17642.7230372577,0.0,1.0
1998-09-10,19.75,19.75,19.5,19.75,16220,2.53105770042972,2.53105770042972,2.49901899536099,2.53105770042972,126565.664601645,0.0,1.0
1998-09-11,19.69,19.69,19.25,19.5,9437,2.52336841121323,2.52336841121323,2.46698029029226,2.49901899536099,73637.4954898721,0.0,1.0
1998-09-14,20.25,20.37,19.87,19.87,20251,2.59513511056719,2.61051368900018,2.54643627886272,2.54643627886272,158019.807265593,0.0,1.0
1998-09-15,20.25,20.25,20.12,20.25,19628,2.59513511056719,2.59513511056719,2.57847498393145,2.59513511056719,153158.499679475,0.0,1.0
1998-09-16,20.87,21.25,20.5,20.5,21823,2.67459109913764,2.72328993084211,2.62717381563592,2.62717381563592,170286.220628958,0.0,1.0
1998-09-17,21.19,21.5,20.87,20.87,29753,2.71560064162561,2.75532863591084,2.67459109913764,2.67459109913764,232164.501781304,0.0,1.0
1998-09-18,21.37,21.5,21.12,21.5,18088,2.7386685092751,2.75532863591084,2.70662980420637,2.75532863591084,141141.784298062,0.0,1.0
1998-09-21,21.75,21.75,21.37,21.37,5669,2.78736734097957,2.78736734097957,2.7386685092751,2.7386685092751,44235.558115088,0.0,1.0
1998-09-22,22.37,22.37,21.87,21.94,20709,2.86682332955002,2.86682332955002,2.80274591941256,2.81171675683181,161593.609632273,0.0,1.0
1998-09-23,21.94,22.62,21.94,22.44,4588,2.81171675683181,2.89886203461875,2.81171675683181,2.87579416696927,35800.4481622902,0.0,1.0
1998-09-24,22.0,22.25,22.0,22.0,2261,2.8194060460483,2.85144475111703,2.8194060460483,2.8194060460483,17642.7230372577,0.0,1.0
1998-09-25,21.12,21.62,21.12,21.62,26116,2.70662980420637,2.77070721434383,2.70662980420637,2.77070721434383,203784.765520134,0.0,1.0
1998-09-28,21.75,21.75,20.87,20.87,8126,2.79608186875826,2.79608186875826,2.68295303912575,2.68295303912575,63210.0590382536,0.068,1.0
1998-09-29,22.19,22.19,21.87,22.0,17695,2.85264628357452,2.85264628357452,2.81150852734452,2.82822074081296,137644.843057088,0.0,1.0
1998-09-30,21.81,22.0,21.75,22.0,1638,2.80379519805139,2.82822074081296,2.79608186875826,2.82822074081296,12741.5797076863,0.0,1.0
1998-10-01,21.87,21.94,21.5,21.69,11567,2.81150852734452,2.82050741151983,2.76394299670357,2.78836853946514,89976.710915023,0.0,1.0
1998-10-02,21.62,22.0,21.62,21.94,11239,2.77936965528983,2.82822074081296,2.77936965528983,2.82050741151983,87425.2834766096,0.0,1.0
1998-10-05,21.25,21.37,21.0,21.37,7045,2.73180412464888,2.74723078323513,2.69966525259419,2.74723078323513,54801.2387305557,0.0,1.0
1998-10-06,21.62,21.62,21.0,21.12,4719,2.77936965528983,2.77936965528983,2.69966525259419,2.71509191118044,36707.8843959534,0.0,1.0
1998-10-07,21.62,21.62,21.19,21.5,13730,2.77936965528983,2.77936965528983,2.72409079535575,2.76394299670357,106802.130272609,0.0,1.0
1998-10-08,21.37,21.37,21.12,21.37,2228,2.74723078323513,2.74723078323513,2.71509191118044,2.74723078323513,17331.0375999543,0.0,1.0
1998-10-09,21.5,21.5,21.0,21.37,3113,2.76394299670357,2.76394299670357,2.69966525259419,2.74723078323513,24215.2244383563,0.0,1.0
1998-10-12,21.12,21.37,21.12,21.37,3408,2.71509191118044,2.74723078323513,2.71509191118044,2.74723078323513,26509.9533844902,0.0,1.0
1998-10-13,21.81,22.12,21.37,21.5,10191,2.80379519805139,2.84364739939921,2.74723078323513,2.76394299670357,79273.1616611914,0.0,1.0
1998-10-14,21.75,21.75,21.5,21.69,13238,2.79608186875826,2.79608186875826,2.76394299670357,2.78836853946514,102974.989114989,0.0,1.0
1998-10-15,21.94,21.94,21.62,21.62,3473,2.82050741151983,2.82050741151983,2.77936965528983,2.77936965528983,27015.5716268588,0.0,1.0
1998-10-16,22.25,22.31,21.94,21.94,1606,2.86035961286765,2.86807294216078,2.82050741151983,2.82050741151983,12492.6599575972,0.0,1.0
1998-10-19,22.75,23.0,22.37,22.37,3408,2.92463735697704,2.95677622903173,2.8757862714539,2.8757862714539,26509.9533844902,0.0,1.0
1998-10-20,23.06,23.25,22.94,22.94,3408,2.96448955832485,2.98891510108642,2.9490628997386,2.9490628997386,26509.9533844903,0.0,1.0
1998-10-21,22.37,23.12,22.37,23.12,6554,2.8757862714539,2.97220288761798,2.8757862714539,2.97220288761798,50981.876315126,0.0,1.0
1998-10-22,22.5,23.25,22.19,22.75,25690,2.89249848492234,2.98891510108642,2.85264628357452,2.92463735697704,199835.886868414,0.0,1.0
1998-10-23,22.37,22.62,22.37,22.62,426,2.8757862714539,2.9079251435086,2.8757862714539,2.9079251435086,3313.74417306129,0.0,1.0
1998-10-26,22.87,22.87,22.5,22.5,2064,2.94006401556329,2.94006401556329,2.89249848492234,2.89249848492234,16055.3238807476,0.0,1.0
1998-10-27,22.87,22.87,22.87,22.87,1475,2.94006401556329,2.94006401556329,2.94006401556329,2.94006401556329,11473.6447306699,0.0,1.0
1998-10-28,23.25,23.25,22.87,22.87,3670,2.98891510108642,2.98891510108642,2.94006401556329,2.94006401556329,28547.9838383449,0.0,1.0
1998-10-29,23.25,23.25,23.25,23.25,98,2.98891510108642,2.98891510108642,2.98891510108642,2.98891510108642,762.316734647901,0.0,1.0
1998-10-30,23.0,23.37,23.0,23.37,3113,2.95677622903173,3.00434175967267,2.95677622903173,3.00434175967267,24215.2244383563,0.0,1.0
1998-11-02,23.06,23.06,23.0,23.0,2753,2.96448955832485,2.96448955832485,2.95677622903173,2.95677622903173,21414.8772498538,0.0,1.0
1998-11-03,23.5,23.5,23.12,23.12,22249,3.02105397314111,3.02105397314111,2.97220288761798,2.97220288761798,173069.234991644,0.0,1.0
1998-11-04,24.19,24.75,23.75,23.75,11239,3.10975726001207,3.18174833341458,3.05319284519581,3.05319284519581,87425.2834766096,0.0,1.0
1998-11-05,24.25,24.25,24.0,24.12,4751,3.11747058930519,3.11747058930519,3.0853317172505,3.10075837583675,36956.8041460426,0.0,1.0
1998-11-06,24.25,24.37,24.12,24.12,4719,3.11747058930519,3.13289724789144,3.10075837583675,3.10075837583675,36707.8843959535,0.0,1.0
1998-11-09,24.37,24.5,24.0,24.5,8389,3.13289724789144,3.14960946135988,3.0853317172505,3.14960946135988,65255.8682342984,0.0,1.0
1998-11-10,23.94,24.37,23.87,24.25,14975,3.07761838795737,3.13289724789144,3.06861950378206,3.11747058930519,116486.664299513,0.0,1.0
1998-11-11,24.0,24.0,23.87,23.94,11764,3.0853317172505,3.0853317172505,3.06861950378206,3.07761838795737,91509.1231265092,0.0,1.0
1998-11-12,24.0,24.0,24.0,24.0,3408,3.0853317172505,3.0853317172505,3.0853317172505,3.0853317172505,26509.9533844903,0.0,1.0
1998-11-13,24.62,24.62,24.0,24.0,8651,3.16503611994614,3.16503611994614,3.0853317172505,3.0853317172505,67293.8986881529,0.0,1.0
1998-11-16,25.87,25.87,24.87,24.87,9044,3.3257304802196,3.3257304802196,3.19717499200083,3.19717499200083,70350.9443689348,0.0,1.0
1998-11-17,25.5,25.62,25.5,25.62,983,3.27816494957866,3.29359160816491,3.27816494957866,3.29359160816491,7646.50357304985,0.0,1.0
1998-11-18,25.25,25.31,25.25,25.31,1638,3.24602607752396,3.25373940681709,3.24602607752396,3.25373940681709,12741.5797076863,0.0,1.0
1998-11-19,26.0,26.0,25.25,25.37,9732,3.34244269368804,3.34244269368804,3.24602607752396,3.26145273611022,75702.7189958507,0.0,1.0
1998-11-20,26.0,26.75,25.75,25.75,5669,3.34244269368804,3.43885930985212,3.31030382163335,3.31030382163335,44097.689476724,0.0,1.0
1998-11-23,25.75,25.87,25.75,25.87,721,3.31030382163335,3.3257304802196,3.31030382163335,3.3257304802196,5608.47311919527,0.0,1.0
1998-11-24,25.37,25.81,25.37,25.81,918,3.26145273611022,3.31801715092647,3.26145273611022,3.31801715092647,7140.88533068134,0.0,1.0
1998-11-25,25.62,25.62,25.25,25.5,5210,3.29359160816491,3.29359160816491,3.24602607752396,3.27816494957866,40527.2468113833,0.0,1.0
1998-11-27,25.87,25.87,25.87,25.87,360,3.3257304802196,3.3257304802196,3.3257304802196,3.3257304802196,2800.34718850249,0.0,1.0
1998-11-30,24.37,25.5,24.37,25.5,7406,3.13289724789144,3.27816494957866,3.13289724789144,3.27816494957866,57609.3646612486,0.0,1.0
1998-12-01,24.75,24.75,23.87,23.87,6521,3.18174833341458,3.18174833341458,3.06861950378206,3.06861950378206,50725.1778228465,0.0,1.0
1998-12-02,24.69,24.69,24.56,24.69,3801,3.17403500412145,3.17403500412145,3.15732279065301,3.17403500412145,29566.9990652722,0.0,1.0
1998-12-03,24.75,24.87,24.75,24.75,557,3.18174833341458,3.19717499200083,3.18174833341458,3.18174833341458,4332.75939998857,0.0,1.0
1998-12-04,24.87,25.0,24.81,24.87,983,3.19717499200083,3.21388720546927,3.1894616627077,3.19717499200083,7646.50357304986,0.0,1.0
1998-12-07,25.0,25.0,24.75,24.75,721,3.21388720546927,3.21388720546927,3.18174833341458,3.18174833341458,5608.47311919527,0.0,1.0
1998-12-08,25.0,25.0,25.0,25.0,0,3.21388720546927,3.21388720546927,3.21388720546927,3.21388720546927,0,0.0,1.0
1998-12-09,25.0,25.0,25.0,25.0,98,3.21388720546927,3.21388720546927,3.21388720546927,3.21388720546927,762.3167346479,0.0,1.0
1998-12-10,24.75,24.75,24.69,24.75,360,3.18174833341458,3.18174833341458,3.17403500412145,3.18174833341458,2800.34718850249,0.0,1.0
1998-12-11,24.5,24.75,24.5,24.75,983,3.14960946135988,3.18174833341458,3.14960946135988,3.18174833341458,7646.50357304987,0.0,1.0
1998-12-14,24.25,24.87,24.25,24.62,5210,3.11747058930519,3.19717499200083,3.11747058930519,3.16503611994614,40527.2468113833,0.0,1.0
1998-12-15,23.5,23.62,23.5,23.5,16220,3.02105397314111,3.03648063172737,3.02105397314111,3.02105397314111,126171.198326418,0.0,1.0
1998-12-16,23.56,23.56,23.44,23.44,360,3.02876730243424,3.02876730243424,3.01334064384799,3.01334064384799,2800.34718850249,0.0,1.0
1998-12-17,23.81,23.87,23.5,23.5,6521,3.06090617448893,3.06861950378206,3.02105397314111,3.02105397314111,50725.1778228466,0.0,1.0
1998-12-18,24.12,24.12,23.75,23.81,7471,3.10075837583675,3.10075837583675,3.05319284519581,3.06090617448893,58114.982903617,0.0,1.0
1998-12-21,25.12,25.12,24.25,24.25,7438,3.22931386405552,3.22931386405552,3.11747058930519,3.11747058930519,57858.2844113376,0.0,1.0
1998-12-22,25.37,25.37,25.12,25.12,7438,3.26145273611022,3.26145273611022,3.22931386405552,3.22931386405552,57858.2844113375,0.0,1.0
1998-12-23,24.75,25.37,24.5,25.37,13959,3.18174833341458,3.26145273611022,3.14960946135988,3.26145273611022,108583.462234184,0.0,1.0
1998-12-24,24.75,24.75,24.31,24.5,7832,3.18174833341458,3.18174833341458,3.12518391859832,3.14960946135988,60923.1088343097,0.0,1.0
1998-12-28,26.0,26.0,24.87,24.87,13926,3.34244269368804,3.34244269368804,3.19717499200083,3.19717499200083,108326.763741905,0.0,1.0
1998-12-29,23.0,24.37,23.0,23.87,15204,2.95677622903173,3.13289724789144,2.95677622903173,3.06861950378206,118267.996261088,0.0,1.0
1998-12-30,22.62,23.0,22.25,23.0,5931,2.9079251435086,2.95677622903173,2.86035961286765,2.95677622903173,46135.7199305785,0.0,1.0
1998-12-31,22.5,23.0,22.5,22.75,13238,2.89249848492234,2.95677622903173,2.89249848492234,2.92463735697704,102974.989114989,0.0,1.0
1999-01-04,22.5,22.5,22.19,22.37,2228,2.89249848492234,2.89249848492234,2.85264628357452,2.8757862714539,17331.0375999543,0.0,1.0
1999-01-05,22.19,22.44,22.0,22.44,5276,2.85264628357452,2.88478515562922,2.82822074081296,2.88478515562922,41040.6437959421,0.0,1.0
1999-01-06,22.37,22.37,21.94,22.19,10191,2.8757862714539,2.8757862714539,2.82050741151983,2.85264628357452,79273.1616611915,0.0,1.0
1999-01-07,22.62,22.75,22.31,22.37,5407,2.9079251435086,2.92463735697704,2.86807294216078,2.8757862714539,42059.6590228693,0.0,1.0
1999-01-08,21.87,22.62,21.87,22.25,2753,2.81150852734452,2.9079251435086,2.81150852734452,2.86035961286765,21414.8772498538,0.0,1.0
1999-01-11,21.44,21.75,21.44,21.75,2064,2.75622966741045,2.79608186875826,2.75622966741045,2.79608186875826,16055.3238807476,0.0,1.0
1999-01-12,21.12,21.19,20.87,21.19,2523,2.71509191118044,2.72409079535575,2.68295303912575,2.72409079535575,19625.7665460883,0.0,1.0
1999-01-13,20.25,21.06,19.94,21.06,9437,2.60324863643011,2.70737858188731,2.56339643508229,2.70737858188731,73407.9900497167,0.0,1.0
1999-01-14,20.0,20.25,20.0,20.25,1638,2.57110976437542,2.60324863643011,2.57110976437542,2.60324863643011,12741.5797076863,0.0,1.0
1999-01-15,20.25,20.25,19.75,19.75,3244,2.60324863643011,2.60324863643011,2.53897089232072,2.53897089232072,25234.2396652835,0.0,1.0
1999-01-19,20.25,20.37,20.25,20.37,1245,2.60324863643011,2.61867529501636,2.60324863643011,2.61867529501636,9684.53402690444,0.0,1.0
1999-01-20,20.19,20.37,20.0,20.37,5865,2.59553530713698,2.61867529501636,2.57110976437542,2.61867529501636,45622.3229460198,0.0,1.0
1999-01-21,20.12,20.12,19.87,20.12,11764,2.59810641690136,2.59810641690136,2.56582378249652,2.59810641690136,91101.6109502901,0.09,1.0
1999-01-22,20.0,20.12,20.0,20.12,5505,2.58261075238704,2.59810641690136,2.58261075238704,2.59810641690136,42631.2791806653,0.0,1.0
1999-01-25,19.62,20.12,19.5,20.12,6554,2.53354114809168,2.59810641690136,2.51804548357736,2.59810641690136,50754.8417348013,0.0,1.0
1999-01-26,19.69,19.75,19.56,19.62,7438,2.54258028572504,2.5503281179822,2.52579331583452,2.53354114809168,57600.6275287536,0.0,1.0
1999-01-27,19.69,19.69,19.5,19.5,7471,2.54258028572504,2.54258028572504,2.51804548357736,2.51804548357736,57856.1828807903,0.0,1.0
1999-01-28,19.69,19.75,19.5,19.75,2064,2.54258028572504,2.5503281179822,2.51804548357736,2.5503281179822,15983.8256546582,0.0,1.0
1999-01-29,19.37,19.69,18.75,19.62,18973,2.50125851368684,2.54258028572504,2.42119758036285,2.53354114809168,146928.839217941,0.0,1.0
1999-02-01,19.37,19.44,19.25,19.37,2064,2.50125851368684,2.5102976513202,2.48576284917252,2.50125851368684,15983.8256546582,0.0,1.0
1999-02-02,19.06,19.25,19.0,19.25,2753,2.46122804702484,2.48576284917252,2.45348021476768,2.48576284917252,21319.5116411212,0.0,1.0
1999-02-03,19.5,19.5,19.31,19.37,9437,2.51804548357736,2.51804548357736,2.49351068142968,2.50125851368684,73081.0865809154,0.0,1.0
1999-02-04,19.75,19.87,19.25,19.5,8126,2.5503281179822,2.56582378249652,2.48576284917252,2.51804548357736,62928.5694136397,0.0,1.0
1999-02-05,19.37,19.87,19.37,19.87,6947,2.50125851368684,2.56582378249652,2.50125851368684,2.56582378249652,53798.273654511,0.0,1.0
1999-02-08,19.37,19.5,19.37,19.5,4719,2.50125851368684,2.51804548357736,2.50125851368684,2.51804548357736,36544.4153412462,0.0,1.0
1999-02-09,19.37,19.75,19.37,19.62,4391,2.50125851368684,2.5503281179822,2.50125851368684,2.53354114809168,34004.3500240331,0.0,1.0
1999-02-10,19.37,19.37,19.31,19.37,3113,2.50125851368684,2.50125851368684,2.49351068142968,2.50125851368684,24107.3882087941,0.0,1.0
1999-02-11,19.75,19.75,19.25,19.5,10813,2.5503281179822,2.5503281179822,2.48576284917252,2.51804548357736,83736.9703506875,0.0,1.0
1999-02-12,19.12,19.69,19.0,19.69,5865,2.46897587928201,2.54258028572504,2.45348021476768,2.54258028572504,45419.1557483383,0.0,1.0
1999-02-16,19.0,19.0,18.87,19.0,1606,2.45348021476768,2.45348021476768,2.43669324487717,2.45348021476768,12437.0271324521,0.0,1.0
1999-02-17,18.81,19.0,18.37,18.87,6881,2.42894541262001,2.45348021476768,2.37212797606749,2.43669324487717,53287.1629504375,0.0,1.0
1999-02-18,18.94,19.0,18.62,18.69,3113,2.44573238251052,2.45348021476768,2.40441061047233,2.41344974810568,24107.3882087941,0.0,1.0
1999-02-19,19.06,19.12,18.75,19.0,3408,2.46122804702484,2.46897587928201,2.42119758036285,2.45348021476768,26391.8981739706,0.0,1.0
1999-02-22,19.0,19.37,19.0,19.12,4129,2.45348021476768,2.50125851368684,2.45348021476768,2.46897587928201,31975.3954108933,0.0,1.0
1999-02-23,19.12,19.37,19.0,19.0,3670,2.46897587928201,2.50125851368684,2.45348021476768,2.45348021476768,28420.8527871102,0.0,1.0
1999-02-24,19.19,19.5,19.12,19.12,3801,2.47801501691536,2.51804548357736,2.46897587928201,2.46897587928201,29435.3300936801,0.0,1.0
1999-02-25,19.25,19.25,19.0,19.06,2261,2.48576284917252,2.48576284917252,2.45348021476768,2.46122804702484,17509.4136653015,0.0,1.0
1999-02-26,19.75,19.75,19.12,19.12,4588,2.5503281179822,2.5503281179822,2.46897587928201,2.46897587928201,35529.9380346762,0.0,1.0
1999-03-01,19.75,19.75,19.5,19.62,1606,2.5503281179822,2.5503281179822,2.51804548357736,2.53354114809168,12437.0271324521,0.0,1.0
1999-03-02,21.37,21.37,19.87,19.87,15532,2.75951958892555,2.75951958892555,2.56582378249652,2.56582378249652,120281.385691934,0.0,1.0
1999-03-03,21.0,21.37,21.0,21.37,4391,2.71174129000639,2.75951958892555,2.71174129000639,2.75951958892555,34004.350024033,0.0,1.0
1999-03-04,21.0,21.0,21.0,21.0,1475,2.71174129000639,2.71174129000639,2.71174129000639,2.71174129000639,11422.5498258822,0.0,1.0
1999-03-05,20.37,20.87,20.25,20.87,16679,2.6303890513062,2.69495432011587,2.61489338679187,2.69495432011587,129163.870200603,0.0,1.0
1999-03-08,20.69,20.87,20.5,20.62,8389,2.67171082334439,2.69495432011587,2.64717602119671,2.66267168571103,64965.2681283564,0.0,1.0
1999-03-09,20.5,20.62,20.5,20.62,721,2.64717602119671,2.66267168571103,2.64717602119671,2.66267168571103,5583.49723692275,0.0,1.0
1999-03-10,20.75,20.75,20.56,20.56,1475,2.67945865560155,2.67945865560155,2.65492385345387,2.65492385345387,11422.5498258822,0.0,1.0
1999-03-11,21.0,21.0,20.75,20.87,15532,2.71174129000639,2.71174129000639,2.67945865560155,2.69495432011587,120281.385691934,0.0,1.0
1999-03-12,20.75,21.0,20.75,21.0,557,2.67945865560155,2.71174129000639,2.67945865560155,2.71174129000639,4313.46457831619,0.0,1.0
1999-03-15,20.75,20.75,20.0,20.62,7406,2.67945865560155,2.67945865560155,2.58261075238704,2.66267168571103,57352.8162782939,0.0,1.0
1999-03-16,20.69,20.69,20.62,20.62,557,2.67171082334439,2.67171082334439,2.66267168571103,2.66267168571103,4313.46457831619,0.0,1.0
1999-03-17,20.0,20.5,20.0,20.5,6554,2.58261075238704,2.64717602119671,2.58261075238704,2.64717602119671,50754.8417348012,0.0,1.0
1999-03-18,19.75,20.0,19.75,20.0,1999,2.5503281179822,2.58261075238704,2.5503281179822,2.58261075238704,15480.4590521617,0.0,1.0
1999-03-19,18.87,19.12,18.62,19.12,12812,2.43669324487717,2.46897587928201,2.40441061047233,2.46897587928201,99217.4294028491,0.0,1.0
1999-03-22,19.75,19.75,18.81,18.87,27820,2.5503281179822,2.5503281179822,2.42894541262001,2.43669324487717,215440.905868503,0.0,1.0
1999-03-23,19.62,19.81,19.62,19.62,8094,2.53354114809168,2.55807595023936,2.53354114809168,2.53354114809168,62680.75816318,0.0,1.0
1999-03-24,19.94,20.0,19.62,19.62,6554,2.57486292012987,2.58261075238704,2.53354114809168,2.53354114809168,50754.8417348014,0.0,1.0
1999-03-25,20.12,20.62,20.0,20.0,11567,2.59810641690136,2.66267168571103,2.58261075238704,2.58261075238704,89576.0229396469,0.0,1.0
1999-03-26,20.0,20.19,19.94,20.19,10191,2.58261075238704,2.60714555453471,2.57486292012987,2.60714555453471,78920.1391698747,0.0,1.0
1999-03-29,19.5,20.12,19.5,19.87,10617,2.5296672319631,2.61009767728706,2.5296672319631,2.57766604610804,81841.3969173871,0.09,1.0
1999-03-30,19.87,19.87,19.75,19.87,20775,2.57766604610804,2.57766604610804,2.56209886314212,2.57766604610804,160144.581422127,0.0,1.0
1999-03-31,19.25,19.5,19.0,19.5,12681,2.49723560078409,2.5296672319631,2.46480396960507,2.5296672319631,97751.7899886394,0.0,1.0
1999-04-01,19.56,19.87,19.5,19.5,17564,2.53745082344606,2.57766604610804,2.5296672319631,2.5296672319631,135392.511581142,0.0,1.0
1999-04-05,20.0,20.0,19.56,19.62,4129,2.59453049432113,2.59453049432113,2.53745082344606,2.54523441492903,31828.4946662797,0.0,1.0
1999-04-06,19.87,20.06,19.87,20.0,4588,2.57766604610804,2.60231408580409,2.57766604610804,2.59453049432113,35366.7070789274,0.0,1.0
1999-04-07,19.87,19.87,19.5,19.75,18219,2.57766604610804,2.57766604610804,2.5296672319631,2.56209886314212,140441.594653657,0.0,1.0
1999-04-08,19.19,19.75,19.12,19.75,29753,2.48945200930112,2.56209886314212,2.480371152571,2.56209886314212,229351.707872565,0.0,1.0
1999-04-09,19.31,19.37,19.0,19.19,21365,2.50501919226705,2.51280278375001,2.46480396960507,2.48945200930112,164692.610449277,0.0,1.0
1999-04-12,19.87,19.87,19.31,19.31,5865,2.57766604610804,2.57766604610804,2.50501919226705,2.50501919226705,45210.4919393874,0.0,1.0
1999-04-13,20.12,20.25,19.87,19.87,3244,2.61009767728706,2.62696212550014,2.57766604610804,2.57766604610804,25006.4511255537,0.0,1.0
1999-04-14,21.19,21.25,20.25,20.25,7438,2.74890505873324,2.7566886502162,2.62696212550014,2.62696212550014,57335.9998371973,0.0,1.0
1999-04-15,21.25,21.75,21.12,21.19,6947,2.7566886502162,2.82155191257423,2.73982420200311,2.74890505873324,53551.1146637551,0.0,1.0
1999-04-16,20.19,21.69,20.12,21.25,11764,2.61917853401718,2.81376832109127,2.61009767728706,2.7566886502162,90683.0736871189,0.0,1.0
1999-04-19,20.5,20.75,20.31,20.31,3408,2.65939375667916,2.69182538785817,2.63474571698311,2.63474571698311,26270.6490246261,0.0,1.0
1999-04-20,20.37,20.62,20.37,20.62,721,2.64252930846607,2.67496093964508,2.64252930846607,2.67496093964508,5557.84564165358,0.0,1.0
1999-04-21,20.56,20.75,20.44,20.5,4719,2.66717734816212,2.69182538785817,2.65161016519619,2.65939375667916,36376.5236934303,0.0,1.0
1999-04-22,21.0,21.0,20.56,20.62,3146,2.72425701903719,2.72425701903719,2.66717734816212,2.67496093964508,24251.0157956202,0.0,1.0
1999-04-23,21.0,21.0,21.0,21.0,66,2.72425701903719,2.72425701903719,2.72425701903719,2.72425701903719,508.762569138885,0.0,1.0
1999-04-26,21.25,21.37,21.0,21.0,13959,2.7566886502162,2.77225583318213,2.72425701903719,2.72425701903719,107603.283372874,0.0,1.0
1999-04-27,21.62,21.62,21.31,21.44,2753,2.80468746436114,2.80468746436114,2.76447224169916,2.78133668991225,21221.5659521114,0.0,1.0
1999-04-28,22.06,22.19,21.75,21.75,6521,2.86176713523621,2.87863158344929,2.82155191257423,2.82155191257423,50267.2835356768,0.0,1.0
1999-04-29,22.81,22.81,22.0,22.0,6947,2.95906202877325,2.95906202877325,2.85398354375324,2.85398354375324,53551.1146637551,0.0,1.0
1999-04-30,23.0,23.12,22.87,22.87,32178,2.9837100684693,2.99927725143523,2.96684562025621,2.96684562025621,248044.878026531,0.0,1.0
1999-05-03,23.12,23.12,22.81,23.0,17105,2.99927725143523,2.99927725143523,2.95906202877325,2.9837100684693,131854.299168494,0.0,1.0
1999-05-04,23.25,23.25,23.0,23.25,2720,3.01614169964831,3.01614169964831,2.9837100684693,3.01614169964831,20967.184667542,0.0,1.0
1999-05-05,23.12,23.12,23.0,23.0,2523,2.99927725143523,2.99927725143523,2.9837100684693,2.9837100684693,19448.6054839001,0.0,1.0
1999-05-06,23.12,23.12,23.0,23.0,2753,2.99927725143523,2.99927725143523,2.9837100684693,2.9837100684693,21221.5659521114,0.0,1.0
1999-05-07,23.06,23.06,23.0,23.06,6521,2.99149365995226,2.99149365995226,2.9837100684693,2.99149365995226,50267.2835356769,0.0,1.0
1999-05-10,23.12,23.25,23.0,23.12,4129,2.99927725143523,3.01614169964831,2.9837100684693,2.99927725143523,31828.4946662796,0.0,1.0
1999-05-11,23.12,23.12,23.0,23.0,1606,2.99927725143523,2.99927725143523,2.9837100684693,2.9837100684693,12379.8891823795,0.0,1.0
1999-05-12,23.25,23.25,23.12,23.12,7438,3.01614169964831,3.01614169964831,2.99927725143523,2.99927725143523,57335.9998371975,0.0,1.0
1999-05-13,23.12,23.25,23.12,23.25,2720,2.99927725143523,3.01614169964831,2.99927725143523,3.01614169964831,20967.1846675419,0.0,1.0
1999-05-14,23.12,23.37,23.12,23.12,9011,2.99927725143523,3.03170888261424,2.99927725143523,2.99927725143523,69461.5077350074,0.0,1.0
1999-05-17,24.44,24.44,23.0,23.12,24379,3.17051626406042,3.17051626406042,2.9837100684693,2.99927725143523,187926.10110662,0.0,1.0
1999-05-18,24.81,25.0,24.37,24.37,10191,3.21851507820536,3.24316311790141,3.1614354073303,3.1614354073303,78557.5657893088,0.0,1.0
1999-05-19,23.5,24.37,23.5,24.37,4129,3.04857333082733,3.1614354073303,3.04857333082733,3.1614354073303,31828.4946662796,0.0,1.0
1999-05-20,23.31,23.5,23.25,23.37,76579,3.02392529113128,3.04857333082733,3.01614169964831,3.03170888261424,590311.042152828,0.0,1.0
1999-05-21,23.5,23.5,23.25,23.37,95977,3.04857333082733,3.04857333082733,3.01614169964831,3.03170888261424,739840.986337011,0.0,1.0
1999-05-24,23.5,23.62,23.5,23.5,75530,3.04857333082733,3.06414051379325,3.04857333082733,3.04857333082733,582224.80071303,0.0,1.0
1999-05-25,23.5,23.56,23.5,23.5,68551,3.04857333082733,3.05635692231029,3.04857333082733,3.04857333082733,528427.01328848,0.0,1.0
1999-05-26,23.25,23.5,23.25,23.5,56492,3.01614169964831,3.04857333082733,3.01614169964831,3.04857333082733,435469.925087787,0.0,1.0
1999-05-27,23.25,23.25,23.19,23.25,43778,3.01614169964831,3.01614169964831,3.00835810816535,3.01614169964831,337463.753814578,0.0,1.0
1999-05-28,23.44,23.44,23.25,23.25,68289,3.04078973934436,3.04078973934436,3.01614169964831,3.01614169964831,526407.380059476,0.0,1.0
1999-06-01,23.44,23.5,23.44,23.5,28639,3.04078973934436,3.04857333082733,3.04078973934436,3.04857333082733,220764.412387402,0.0,1.0
1999-06-02,23.44,23.5,23.25,23.5,17695,3.04078973934436,3.04857333082733,3.01614169964831,3.04857333082733,136402.328195645,0.0,1.0
1999-06-03,23.5,23.62,23.25,23.25,25461,3.04857333082733,3.06414051379325,3.01614169964831,3.01614169964831,196266.723830987,0.0,1.0
1999-06-04,23.75,23.75,23.5,23.5,17400,3.08100496200634,3.08100496200634,3.04857333082733,3.04857333082733,134128.31368207,0.0,1.0
1999-06-07,23.69,23.75,23.69,23.69,1245,3.07322137052338,3.08100496200634,3.07322137052338,3.07322137052338,9597.11209966533,0.0,1.0
1999-06-08,23.75,23.75,23.62,23.69,4588,3.08100496200634,3.08100496200634,3.06414051379325,3.07322137052338,35366.7070789274,0.0,1.0
1999-06-09,23.75,23.75,23.62,23.62,66552,3.08100496200634,3.08100496200634,3.06414051379325,3.06414051379325,513017.674262593,0.0,1.0
1999-06-10,23.69,23.69,23.62,23.69,7832,3.07322137052338,3.07322137052338,3.06414051379325,3.07322137052338,60373.158204481,0.0,1.0
1999-06-11,23.81,23.87,23.69,23.69,33423,3.08878855348931,3.09657214497227,3.07322137052338,3.07322137052338,257641.990126196,0.0,1.0
1999-06-14,24.0,24.12,23.75,23.75,7406,3.11343659318536,3.12900377615128,3.08100496200634,3.08100496200634,57089.3270764027,0.0,1.0
1999-06-15,24.5,24.5,24.0,24.06,23888,3.17829985554338,3.17829985554338,3.11343659318536,3.12122018466832,184141.215933177,0.0,1.0
1999-06-16,24.12,24.25,24.0,24.25,20087,3.12900377615128,3.14586822436437,3.11343659318536,3.14586822436437,154841.117065042,0.0,1.0
1999-06-17,24.0,24.25,24.0,24.12,13140,3.11343659318536,3.14586822436437,3.11343659318536,3.12900377615128,101290.002401287,0.0,1.0
1999-06-18,24.31,24.31,24.25,24.25,26116,3.15365181584733,3.15365181584733,3.14586822436437,3.14586822436437,201315.806903502,0.0,1.0
1999-06-21,24.25,24.25,24.12,24.25,360,3.14586822436437,3.14586822436437,3.12900377615128,3.14586822436437,2775.06855893937,0.0,1.0
1999-06-22,24.37,24.37,24.12,24.25,10551,3.1614354073303,3.1614354073303,3.12900377615128,3.14586822436437,81332.6343482481,0.0,1.0
1999-06-23,24.37,24.37,24.12,24.31,11174,3.1614354073303,3.1614354073303,3.12900377615128,3.15365181584733,86135.0446599681,0.0,1.0
1999-06-24,24.75,24.75,24.37,24.37,11731,3.2107314867224,3.2107314867224,3.1614354073303,3.1614354073303,90428.6924025494,0.0,1.0
1999-06-25,24.94,24.94,24.81,24.87,2753,3.23537952641845,3.23537952641845,3.21851507820536,3.22629866968833,21221.5659521114,0.0,1.0
1999-06-28,25.25,25.25,24.87,24.87,35684,3.28727013630487,3.28727013630487,3.23779834811494,3.23779834811494,274093.993690708,0.09,1.0
1999-06-29,25.37,25.5,25.25,25.25,6291,3.30289280625959,3.3198173653772,3.28727013630487,3.28727013630487,48322.085929499,0.0,1.0
1999-06-30,26.0,26.0,25.25,25.37,20447,3.38491182352185,3.38491182352185,3.28727013630487,3.30289280625959,157056.380702665,0.0,1.0
1999-07-01,25.62,26.0,25.5,26.0,4358,3.33544003533191,3.38491182352185,3.3198173653772,3.38491182352185,33474.431804285,0.0,1.0
1999-07-02,25.5,25.5,25.25,25.37,8094,3.3198173653772,3.3198173653772,3.28727013630487,3.30289280625959,62171.1911482061,0.0,1.0
1999-07-06,25.12,25.25,25.12,25.25,8389,3.27034557718726,3.28727013630487,3.27034557718726,3.28727013630487,64437.1290514334,0.0,1.0
1999-07-07,25.19,25.25,25.12,25.25,29360,3.27945880132751,3.28727013630487,3.27034557718726,3.28727013630487,225518.429961865,0.0,1.0
1999-07-08,25.37,25.62,25.25,25.62,15139,3.30289280625959,3.33544003533191,3.28727013630487,3.33544003533191,116284.860735445,0.0,1.0
1999-07-09,25.37,25.37,25.31,25.37,4751,3.30289280625959,3.30289280625959,3.29508147128223,3.30289280625959,36493.1219601096,0.0,1.0
1999-07-12,25.37,25.5,25.25,25.5,15565,3.30289280625959,3.3198173653772,3.28727013630487,3.3198173653772,119557.028690614,0.0,1.0
1999-07-13,25.37,25.5,25.37,25.37,29098,3.30289280625959,3.3198173653772,3.30289280625959,3.30289280625959,223505.969857982,0.0,1.0
1999-07-14,26.5,26.62,25.31,25.44,30704,3.4500062816665,3.46562895162122,3.29508147128223,3.31200603039984,235841.889426059,0.0,1.0
1999-07-15,29.62,29.62,26.75,26.75,28180,3.85619570048912,3.85619570048912,3.48255351073882,3.48255351073882,216454.678348956,0.0,1.0
1999-07-16,26.69,29.25,26.69,29.25,15565,3.47474217576147,3.80802580146208,3.47474217576147,3.80802580146208,119557.028690614,0.0,1.0
1999-07-19,27.62,27.62,26.75,26.75,25068,3.59581786791052,3.59581786791052,3.48255351073882,3.48255351073882,192550.953756268,0.0,1.0
1999-07-20,27.62,27.75,27.37,27.56,21725,3.59581786791052,3.61274242702813,3.56327063883819,3.58800653293316,166872.884568171,0.0,1.0
1999-07-21,27.0,27.5,27.0,27.5,8684,3.51510073981115,3.5801951979558,3.51510073981115,3.5801951979558,66703.0669546606,0.0,1.0
1999-07-22,27.06,27.12,26.62,27.0,3473,3.52291207478851,3.53072340976587,3.46562895162122,3.51510073981115,26676.6180946034,0.0,1.0
1999-07-23,26.5,26.56,26.44,26.5,1999,3.4500062816665,3.45781761664386,3.44219494668914,3.4500062816665,15354.6097239022,0.0,1.0
1999-07-26,26.0,26.5,26.0,26.5,5407,3.38491182352185,3.4500062816665,3.38491182352185,3.4500062816665,41531.9533652521,0.0,1.0
1999-07-27,25.94,26.0,25.87,26.0,37716,3.37710048854449,3.38491182352185,3.36798726440424,3.38491182352185,289702.081213954,0.0,1.0
1999-07-28,26.12,26.25,26.0,26.0,9011,3.40053449347656,3.41745905259417,3.38491182352185,3.38491182352185,69214.8015117972,0.0,1.0
1999-07-29,25.94,26.0,25.87,26.0,4391,3.37710048854449,3.38491182352185,3.36798726440424,3.38491182352185,33727.909603629,0.0,1.0
1999-07-30,26.12,26.5,26.0,26.0,15532,3.40053449347656,3.4500062816665,3.38491182352185,3.38491182352185,119303.55089127,0.0,1.0
1999-08-02,26.25,26.37,26.12,26.12,40403,3.41745905259417,3.43308172254889,3.40053449347656,3.40053449347656,310341.318996908,0.0,1.0
1999-08-03,26.0,26.19,26.0,26.19,4588,3.38491182352185,3.40964771761682,3.38491182352185,3.40964771761682,35241.0952542587,0.0,1.0
1999-08-04,26.0,26.0,26.0,26.0,4751,3.38491182352185,3.38491182352185,3.38491182352185,3.38491182352185,36493.1219601096,0.0,1.0
1999-08-05,25.87,26.0,25.87,25.87,15401,3.36798726440424,3.38491182352185,3.36798726440424,3.36798726440424,118297.320839328,0.0,1.0
1999-08-06,25.62,25.75,25.5,25.75,1999,3.33544003533191,3.35236459444952,3.3198173653772,3.35236459444952,15354.6097239022,0.0,1.0
1999-08-09,25.37,25.5,25.37,25.5,22938,3.30289280625959,3.3198173653772,3.30289280625959,3.3198173653772,176190.113980424,0.0,1.0
1999-08-10,26.0,26.0,25.44,25.44,11567,3.38491182352185,3.38491182352185,3.31200603039984,3.31200603039984,88847.8092428096,0.0,1.0
1999-08-11,25.87,26.0,25.75,25.87,7668,3.36798726440424,3.38491182352185,3.35236459444952,3.36798726440424,58899.0231930374,0.0,1.0
1999-08-12,25.62,25.75,25.62,25.75,2753,3.33544003533191,3.35236459444952,3.33544003533191,3.35236459444952,21146.1933816422,0.0,1.0
1999-08-13,25.87,26.0,25.62,25.62,9634,3.36798726440424,3.38491182352185,3.33544003533191,3.33544003533191,74000.1551175955,0.0,1.0
1999-08-16,25.81,25.81,25.75,25.75,360,3.36017592942688,3.36017592942688,3.35236459444952,3.35236459444952,2765.21235648063,0.0,1.0
1999-08-17,25.81,25.81,25.81,25.81,98,3.36017592942688,3.36017592942688,3.36017592942688,3.36017592942688,752.752252597505,0.0,1.0
1999-08-18,25.81,25.81,25.81,25.81,33,3.36017592942688,3.36017592942688,3.36017592942688,3.36017592942688,253.477799344058,0.0,1.0
1999-08-19,26.0,26.0,25.81,25.81,3408,3.38491182352185,3.38491182352185,3.36017592942688,3.36017592942688,26177.34364135,0.0,1.0
1999-08-20,26.12,26.12,25.87,25.87,5505,3.40053449347656,3.40053449347656,3.36798726440424,3.36798726440424,42284.7056178497,0.0,1.0
1999-08-23,26.0,26.06,25.87,26.0,2523,3.38491182352185,3.39272315849921,3.36798726440424,3.38491182352185,19379.5299316684,0.0,1.0
1999-08-24,26.5,26.5,26.0,26.0,8880,3.4500062816665,3.4500062816665,3.38491182352185,3.38491182352185,68208.5714598555,0.0,1.0
1999-08-25,26.25,26.5,26.25,26.37,3834,3.41745905259417,3.4500062816665,3.41745905259417,3.43308172254889,29449.5115965188,0.0,1.0
1999-08-26,26.12,26.12,26.0,26.0,6947,3.40053449347656,3.40053449347656,3.38491182352185,3.38491182352185,53360.9173346416,0.0,1.0
1999-08-27,26.0,26.12,26.0,26.12,3408,3.38491182352185,3.40053449347656,3.38491182352185,3.40053449347656,26177.34364135,0.0,1.0
1999-08-30,26.0,26.12,25.87,26.0,7045,3.38491182352185,3.40053449347656,3.36798726440424,3.38491182352185,54113.669587239,0.0,1.0
1999-08-31,26.0,26.0,25.87,26.0,918,3.38491182352185,3.38491182352185,3.36798726440424,3.38491182352185,7051.29150902561,0.0,1.0
1999-09-01,26.0,26.37,26.0,26.0,19825,3.38491182352185,3.43308172254889,3.38491182352185,3.38491182352185,152278.708242301,0.0,1.0
1999-09-02,26.62,26.69,26.0,26.12,13140,3.46562895162122,3.47474217576147,3.38491182352185,3.40053449347656,100930.251011543,0.0,1.0
1999-09-03,27.0,27.0,26.75,26.75,5276,3.51510073981115,3.51510073981115,3.48255351073882,3.48255351073882,40525.7233133106,0.0,1.0
1999-09-07,26.94,27.0,26.75,26.75,14418,3.50728940483379,3.51510073981115,3.48255351073882,3.48255351073882,110746.754877049,0.0,1.0
1999-09-08,26.94,27.0,26.87,26.94,9994,3.50728940483379,3.51510073981115,3.49817618069354,3.50728940483379,76765.3674740762,0.0,1.0
1999-09-09,27.06,27.06,26.94,26.94,22381,3.52291207478851,3.52291207478851,3.50728940483379,3.50728940483379,171911.715973314,0.0,1.0
1999-09-10,27.0,27.0,26.94,27.0,5833,3.51510073981115,3.51510073981115,3.50728940483379,3.51510073981115,44804.1213204209,0.0,1.0
1999-09-13,27.12,27.12,27.0,27.12,10158,3.53072340976587,3.53072340976587,3.51510073981115,3.53072340976587,78025.0753253617,0.0,1.0
1999-09-14,27.0,27.12,27.0,27.12,9568,3.51510073981115,3.53072340976587,3.51510073981115,3.53072340976587,73493.1995189075,0.0,1.0
1999-09-15,27.0,27.0,26.87,26.94,3473,3.51510073981115,3.51510073981115,3.49817618069354,3.50728940483379,26676.6180946034,0.0,1.0
1999-09-16,26.75,26.81,26.75,26.75,8126,3.48255351073882,3.49036484571618,3.48255351073882,3.48255351073882,62416.9878021157,0.0,1.0
1999-09-17,26.75,26.75,26.75,26.75,4358,3.48255351073882,3.48255351073882,3.48255351073882,3.48255351073882,33474.431804285,0.0,1.0
1999-09-20,27.0,27.25,26.75,26.75,7471,3.51510073981115,3.54764796888348,3.48255351073882,3.48255351073882,57385.8375424078,0.0,1.0
1999-09-21,26.94,27.12,26.87,27.12,20251,3.50728940483379,3.53072340976587,3.49817618069354,3.53072340976587,155550.87619747,0.0,1.0
1999-09-22,26.87,26.94,26.75,26.94,16679,3.49817618069354,3.50728940483379,3.48255351073882,3.50728940483379,128113.824704835,0.0,1.0
1999-09-23,26.81,26.87,26.81,26.87,918,3.49036484571618,3.49817618069354,3.49036484571618,3.49817618069354,7051.29150902561,0.0,1.0
1999-09-24,26.75,26.87,26.62,26.87,11272,3.48255351073882,3.49817618069354,3.46562895162122,3.49817618069354,86581.8713395825,0.0,1.0
1999-09-27,26.25,26.62,26.12,26.62,3834,3.43308172254889,3.48147182682863,3.41607979401817,3.48147182682863,29315.4978918702,0.12,1.0
1999-09-28,25.87,26.37,25.87,26.37,6324,3.38338377761294,3.4487758104234,3.38338377761294,3.4487758104234,48354.5145196106,0.0,1.0
1999-09-29,26.25,26.25,25.75,25.75,7438,3.43308172254889,3.43308172254889,3.36768968973844,3.36768968973844,56872.3717578848,0.0,1.0
1999-09-30,26.5,26.5,26.12,26.19,16679,3.46577773895412,3.46577773895412,3.41607979401817,3.42523467861164,127530.826640194,0.0,1.0
1999-10-01,26.56,26.62,26.37,26.37,2589,3.47362478289137,3.48147182682863,3.4487758104234,3.4487758104234,19795.989578,0.0,1.0
1999-10-04,26.62,26.62,26.5,26.5,1180,3.48147182682863,3.48147182682863,3.46577773895412,3.46577773895412,9022.50587178059,0.0,1.0
1999-10-05,26.56,26.62,26.5,26.5,1638,3.47362478289137,3.48147182682863,3.46577773895412,3.46577773895412,12524.4615406582,0.0,1.0
1999-10-06,27.12,29.12,26.5,26.5,87425,3.54686385963908,3.8084319908809,3.46577773895412,3.46577773895412,668468.284610525,0.0,1.0
1999-10-07,26.62,27.12,26.5,27.0,4391,3.48147182682863,3.54686385963908,3.46577773895412,3.53116977176457,33574.4265110073,0.0,1.0
1999-10-08,26.5,26.75,26.5,26.75,12059,3.46577773895412,3.49847375535935,3.46577773895412,3.49847375535935,92205.4222947476,0.0,1.0
1999-10-11,26.44,26.62,26.37,26.62,5865,3.45793069501686,3.48147182682863,3.4487758104234,3.48147182682863,44844.9126593163,0.0,1.0
1999-10-12,26.06,26.25,25.87,26.25,7471,3.40823275008092,3.43308172254889,3.38338377761294,3.43308172254889,57124.6960746379,0.0,1.0
1999-10-13,25.19,26.0,25.0,26.0,9568,3.29445061299073,3.40038570614366,3.26960164052275,3.40038570614366,73158.7594755903,0.0,1.0
1999-10-14,25.12,25.12,25.06,25.12,6881,3.28529572839726,3.28529572839726,3.27744868446001,3.28529572839726,52613.4431387477,0.0,1.0
1999-10-15,25.06,25.12,25.06,25.12,4358,3.27744868446001,3.28529572839726,3.27744868446001,3.28529572839726,33322.1021942541,0.0,1.0
1999-10-18,25.06,25.12,24.87,24.87,4358,3.27744868446001,3.28529572839726,3.25259971199203,3.25259971199203,33322.1021942541,0.0,1.0
1999-10-19,25.0,25.12,25.0,25.0,2523,3.26960164052275,3.28529572839726,3.26960164052275,3.26960164052275,19291.3409444936,0.0,1.0
1999-10-20,25.25,25.25,25.0,25.0,721,3.30229765692798,3.30229765692798,3.26960164052275,3.26960164052275,5512.90401148628,0.0,1.0
1999-10-21,25.75,25.75,25.25,25.37,3113,3.36768968973844,3.36768968973844,3.30229765692798,3.31799174480249,23802.5938803839,0.0,1.0
1999-10-22,25.75,25.87,25.62,25.62,1475,3.36768968973844,3.38338377761294,3.35068776120772,3.35068776120772,11278.1323397257,0.0,1.0
1999-10-25,26.0,26.0,25.75,25.75,1540,3.40038570614366,3.40038570614366,3.36768968973844,3.36768968973844,11775.1347818154,0.0,1.0
1999-10-26,25.87,26.0,25.75,26.0,16318,3.38338377761294,3.40038570614366,3.36768968973844,3.40038570614366,124770.551538742,0.0,1.0
1999-10-27,26.31,26.31,25.87,25.87,11174,3.44092876648614,3.44092876648614,3.38338377761294,3.38338377761294,85438.5428909123,0.0,1.0
1999-10-28,26.25,26.31,26.25,26.31,3801,3.43308172254889,3.44092876648614,3.43308172254889,3.44092876648614,29063.173575117,0.0,1.0
1999-10-29,25.75,26.25,25.75,26.25,5210,3.36768968973844,3.43308172254889,3.36768968973844,3.43308172254889,39836.6572813363,0.0,1.0
1999-11-01,26.06,26.06,25.75,25.87,5276,3.40823275008092,3.40823275008092,3.36768968973844,3.38338377761294,40341.3059148427,0.0,1.0
1999-11-02,26.12,26.12,25.87,25.87,5276,3.41607979401817,3.41607979401817,3.38338377761294,3.38338377761294,40341.3059148427,0.0,1.0
1999-11-03,26.25,26.25,26.0,26.0,9011,3.43308172254889,3.43308172254889,3.40038570614366,3.40038570614366,68899.8308564533,0.0,1.0
1999-11-04,26.12,26.12,26.0,26.0,4358,3.41607979401817,3.41607979401817,3.40038570614366,3.40038570614366,33322.1021942541,0.0,1.0
1999-11-05,26.5,26.5,26.0,26.12,14844,3.46577773895412,3.46577773895412,3.40038570614366,3.41607979401817,113500.065390433,0.0,1.0
1999-11-08,26.25,26.37,26.25,26.37,2753,3.43308172254889,3.4487758104234,3.43308172254889,3.4487758104234,21049.9649703491,0.0,1.0
1999-11-09,26.37,26.37,26.25,26.25,6521,3.4487758104234,3.4487758104234,3.43308172254889,3.43308172254889,49860.8142287129,0.0,1.0
1999-11-10,26.25,26.5,26.0,26.25,7832,3.43308172254889,3.46577773895412,3.40038570614366,3.43308172254889,59884.9711760895,0.0,1.0
1999-11-11,26.12,26.12,25.87,26.0,4358,3.41607979401817,3.41607979401817,3.38338377761294,3.40038570614366,33322.1021942541,0.0,1.0
1999-11-12,26.0,26.0,26.0,26.0,3801,3.40038570614366,3.40038570614366,3.40038570614366,3.40038570614366,29063.173575117,0.0,1.0
1999-11-15,26.12,26.37,26.12,26.25,2753,3.41607979401817,3.4487758104234,3.41607979401817,3.43308172254889,21049.9649703491,0.0,1.0
1999-11-16,26.12,26.37,26.0,26.0,2261,3.41607979401817,3.4487758104234,3.40038570614366,3.40038570614366,17288.0387933016,0.0,1.0
1999-11-17,26.25,26.37,26.12,26.37,2228,3.43308172254889,3.4487758104234,3.41607979401817,3.4487758104234,17035.7144765484,0.0,1.0
1999-11-18,26.06,26.12,25.87,26.12,9011,3.40823275008092,3.41607979401817,3.38338377761294,3.41607979401817,68899.8308564533,0.0,1.0
1999-11-19,26.25,26.25,26.12,26.12,98,3.43308172254889,3.43308172254889,3.41607979401817,3.41607979401817,749.326758842795,0.0,1.0
1999-11-22,25.87,26.0,25.87,26.0,983,3.38338377761294,3.40038570614366,3.38338377761294,3.40038570614366,7516.20616267825,0.0,1.0
1999-11-23,25.75,25.94,25.62,25.94,1540,3.36768968973844,3.39253866220641,3.35068776120772,3.39253866220641,11775.1347818153,0.0,1.0
1999-11-24,25.75,25.75,25.62,25.75,721,3.36768968973844,3.36768968973844,3.35068776120772,3.36768968973844,5512.90401148627,0.0,1.0
1999-11-26,25.62,25.62,25.5,25.5,1475,3.35068776120772,3.35068776120772,3.33499367333321,3.33499367333321,11278.1323397257,0.0,1.0
1999-11-29,25.37,25.5,25.25,25.5,3244,3.31799174480249,3.33499367333321,3.30229765692798,3.33499367333321,24804.2449559799,0.0,1.0
1999-11-30,24.75,25.62,24.37,25.62,10158,3.23690562411752,3.35068776120772,3.18720767918158,3.35068776120772,77670.0124114809,0.0,1.0
1999-12-01,24.5,24.62,24.5,24.62,2228,3.2042096077123,3.21990369558681,3.2042096077123,3.21990369558681,17035.7144765484,0.0,1.0
1999-12-02,24.0,24.5,24.0,24.37,6554,3.13881757490184,3.2042096077123,3.13881757490184,3.18720767918158,50113.1385454662,0.0,1.0
1999-12-03,24.06,24.25,24.0,24.25,11731,3.1466646188391,3.17151359130707,3.13881757490184,3.17151359130707,89697.4715100492,0.0,1.0
1999-12-06,25.0,25.0,24.0,24.0,12354,3.26960164052275,3.26960164052275,3.13881757490184,3.13881757490184,94461.0487626928,0.0,1.0
1999-12-07,24.62,25.0,24.62,24.87,3113,3.21990369558681,3.26960164052275,3.21990369558681,3.25259971199203,23802.5938803839,0.0,1.0
1999-12-08,25.12,25.12,24.62,24.69,2261,3.28529572839726,3.28529572839726,3.21990369558681,3.22905858018027,17288.0387933016,0.0,1.0
1999-12-09,24.69,24.87,24.5,24.87,6947,3.22905858018027,3.25259971199203,3.2042096077123,3.25259971199203,53118.0917722541,0.0,1.0
1999-12-10,24.87,24.87,24.5,24.56,5865,3.25259971199203,3.25259971199203,3.2042096077123,3.21205665164955,44844.9126593163,0.0,1.0
1999-12-13,24.75,24.75,24.5,24.75,34996,3.23690562411752,3.23690562411752,3.2042096077123,3.23690562411752,267586.114821046,0.0,1.0
1999-12-14,24.5,24.87,24.5,24.62,11928,3.2042096077123,3.25259971199203,3.2042096077123,3.21990369558681,91203.7712191516,0.0,1.0
1999-12-15,23.87,24.5,23.87,24.25,16974,3.12181564637112,3.2042096077123,3.12181564637112,3.17151359130707,129786.453108139,0.0,1.0
1999-12-16,24.0,24.0,23.75,23.75,20447,3.13881757490184,3.13881757490184,3.10612155849662,3.10612155849662,156341.675898558,0.0,1.0
1999-12-17,23.0,24.0,22.75,23.87,19497,3.00803350928093,3.13881757490184,2.9753374928757,3.12181564637112,149077.794052633,0.0,1.0
1999-12-20,23.5,23.5,22.75,23.25,26411,3.07342554209139,3.07342554209139,2.9753374928757,3.04072952568616,201943.561508133,0.0,1.0
1999-12-21,23.25,23.44,22.87,23.37,22249,3.04072952568616,3.06557849815413,2.99103158075021,3.05642361356067,170120.112831565,0.0,1.0
1999-12-22,22.75,23.37,22.5,23.25,14844,2.9753374928757,3.05642361356067,2.94264147647048,3.04072952568616,113500.065390433,0.0,1.0
1999-12-23,23.0,23.12,22.87,23.0,5210,3.00803350928093,3.02372759715544,2.99103158075021,3.00803350928093,39836.6572813364,0.0,1.0
1999-12-27,23.0,23.12,22.75,23.12,5865,3.00803350928093,3.02372759715544,2.9753374928757,3.02372759715544,44844.9126593163,0.0,1.0
1999-12-28,23.0,23.25,22.87,22.87,4129,3.00803350928093,3.04072952568616,2.99103158075021,2.99103158075021,31571.1243598153,0.0,1.0
1999-12-29,23.0,23.0,22.75,22.87,4325,3.00803350928093,3.00803350928093,2.9753374928757,2.99103158075021,33069.7778775009,0.0,1.0
1999-12-30,23.0,23.12,23.0,23.0,53871,3.00803350928093,3.02372759715544,3.00803350928093,3.00803350928093,411907.977812451,0.0,1.0
1999-12-31,23.12,23.12,22.87,22.87,6521,3.02372759715544,3.02372759715544,2.99103158075021,2.99103158075021,49860.814228713,0.0,1.0
2000-01-03,21.75,23.5,21.37,23.5,42697,2.84455342725479,3.07342554209139,2.79485548231885,3.07342554209139,326469.43492154,0.0,1.0
2000-01-04,21.0,21.87,20.81,21.87,12124,2.74646537803911,2.8602475151293,2.72161640557114,2.8602475151293,92702.4247368373,0.0,1.0
2000-01-05,21.12,21.5,21.0,21.12,8651,2.76215946591362,2.81185741084957,2.74646537803911,2.76215946591362,66147.2019464186,0.0,1.0
2000-01-06,21.5,21.5,21.12,21.25,5931,2.81185741084957,2.81185741084957,2.76215946591362,2.77916139444434,45349.5612928226,0.0,1.0
2000-01-07,22.12,22.12,21.62,21.62,5276,2.89294353153453,2.89294353153453,2.82755149872408,2.82755149872408,40341.3059148427,0.0,1.0
2000-01-10,22.62,22.75,22.0,22.0,14483,2.95833556434499,2.9753374928757,2.87724944366002,2.87724944366002,110739.790288982,0.0,1.0
2000-01-11,22.56,22.62,22.5,22.5,11928,2.95048852040773,2.95833556434499,2.94264147647048,2.94264147647048,91203.7712191517,0.0,1.0
2000-01-12,22.87,23.0,22.56,22.56,14975,2.99103158075021,3.00803350928093,2.95048852040773,2.95048852040773,114501.716466029,0.0,1.0
2000-01-13,23.62,23.75,22.87,22.94,30310,3.0891196299659,3.10612155849662,2.99103158075021,3.00018646534368,231756.061842093,0.0,1.0
2000-01-14,23.25,23.75,23.25,23.75,7471,3.04072952568616,3.10612155849662,3.04072952568616,3.10612155849662,57124.696074638,0.0,1.0
2000-01-18,23.25,23.37,23.12,23.37,7832,3.04072952568616,3.05642361356067,3.02372759715544,3.05642361356067,59884.9711760895,0.0,1.0
2000-01-19,23.87,23.87,23.37,23.37,14877,3.12181564637112,3.12181564637112,3.05642361356067,3.05642361356067,113752.389707187,0.0,1.0
2000-01-20,24.87,24.87,24.0,24.0,25690,3.25259971199203,3.25259971199203,3.13881757490184,3.13881757490184,196430.657496647,0.0,1.0
2000-01-21,24.75,25.0,24.75,24.87,46170,3.23690562411752,3.26960164052275,3.23690562411752,3.25259971199203,353024.657711958,0.0,1.0
2000-01-24,24.62,24.75,24.62,24.62,20185,3.21990369558681,3.23690562411752,3.21990369558681,3.21990369558681,154338.373747365,0.0,1.0
2000-01-25,24.37,24.75,24.37,24.75,6554,3.18720767918158,3.23690562411752,3.18720767918158,3.23690562411752,50113.1385454661,0.0,1.0
2000-01-26,24.12,24.37,24.0,24.25,10617,3.15451166277635,3.18720767918158,3.13881757490184,3.17151359130707,81179.6142717751,0.0,1.0
2000-01-27,24.12,24.5,24.12,24.12,2589,3.15451166277635,3.2042096077123,3.15451166277635,3.15451166277635,19795.989578,0.0,1.0
2000-01-28,24.56,24.56,24.25,24.25,6554,3.22775073952406,3.22775073952406,3.18700958605287,3.18700958605287,49869.4766076438,0.12,1.0
2000-01-31,23.5,24.37,23.5,24.31,9437,3.08844227926773,3.20278035513849,3.08844227926773,3.19489497059568,71806.2634645002,0.0,1.0
2000-02-01,17.5,18.75,17.5,18.75,16253,2.87487978123326,3.08022833703563,2.87487978123326,3.08022833703563,98935.4413553901,0.0,1.25
2000-02-02,18.5,18.75,17.75,17.75,35226,3.03915862587516,3.08022833703563,2.91594949239373,2.91594949239373,214428.096793513,0.0,1.0
2000-02-03,18.37,18.69,18.0,18.37,9789,3.01780237607171,3.07037160635712,2.95701920355421,3.01780237607171,59587.7090646598,0.0,1.0
2000-02-04,18.62,18.75,18.37,18.5,10199,3.05887208723219,3.08022833703563,3.01780237607171,3.03915862587516,62083.4655991893,0.0,1.0
2000-02-07,18.62,18.75,18.5,18.5,6595,3.05887208723219,3.08022833703563,3.03915862587516,3.03915862587516,40145.1569395679,0.0,1.0
2000-02-08,18.37,18.87,18.37,18.62,12739,3.01780237607171,3.09994179839266,3.01780237607171,3.05887208723219,77544.9816911534,0.0,1.0
2000-02-09,16.37,18.12,16.37,18.12,21258,2.68924468678791,2.97673266491124,2.68924468678791,2.97673266491124,129401.932709831,0.0,1.0
2000-02-10,16.62,16.75,16.37,16.62,14213,2.73031439794839,2.75167064775183,2.68924468678791,2.73031439794839,86517.5307933402,0.0,1.0
2000-02-11,14.13,16.12,13.5,15.75,273121,2.32126007479005,2.64817497562744,2.21776440266566,2.58739180310993,1662545.17187138,0.0,1.0
2000-02-14,15.5,16.0,14.56,14.63,86303,2.54632209194946,2.62846151427041,2.39189997798607,2.403399497111,525344.576096366,0.0,1.0
2000-02-15,15.88,15.88,15.38,15.63,24822,2.60874805291338,2.60874805291338,2.52660863059243,2.5676783417529,151096.752927059,0.0,1.0
2000-02-16,15.81,16.12,15.63,16.0,30679,2.59724853378845,2.64817497562744,2.5676783417529,2.62846151427041,186749.548104474,0.0,1.0
2000-02-17,15.63,15.94,15.38,15.94,17408,2.5676783417529,2.61860478359189,2.52660863059243,2.61860478359189,105966.170129492,0.0,1.0
2000-02-18,15.25,15.75,15.13,15.75,6881,2.50525238078898,2.58739180310993,2.48553891943195,2.58739180310993,41886.0993026789,0.0,1.0
2000-02-22,15.0,15.5,15.0,15.5,10199,2.46418266962851,2.54632209194946,2.46418266962851,2.54632209194946,62083.4655991893,0.0,1.0
2000-02-23,14.94,15.0,14.88,15.0,4260,2.45432593894999,2.46418266962851,2.44446920827148,2.46418266962851,25931.5191148688,0.0,1.0
2000-02-24,14.63,14.88,14.5,14.88,19415,2.403399497111,2.44446920827148,2.38204324730756,2.44446920827148,118183.202726568,0.0,1.0
2000-02-25,14.5,14.88,14.38,14.63,16671,2.38204324730756,2.44446920827148,2.36232978595053,2.403399497111,101479.895578398,0.0,1.0
2000-02-28,14.31,14.38,14.0,14.38,9298,2.3508302668256,2.36232978595053,2.29990382498661,2.36232978595053,56598.8884342839,0.0,1.0
2000-02-29,14.13,14.31,14.0,14.31,4956,2.32126007479005,2.3508302668256,2.29990382498661,2.3508302668256,30168.2180125094,0.0,1.0
2000-03-01,14.5,14.63,14.25,14.25,8847,2.38204324730756,2.403399497111,2.34097353614708,2.34097353614708,53853.5562463013,0.0,1.0
2000-03-02,14.25,14.63,14.13,14.5,19825,2.34097353614708,2.403399497111,2.32126007479005,2.38204324730756,120678.959261097,0.0,1.0
2000-03-03,14.0,14.5,14.0,14.38,17162,2.29990382498661,2.38204324730756,2.29990382498661,2.36232978595053,104468.716208774,0.0,1.0
2000-03-06,13.5,14.0,13.5,14.0,14049,2.21776440266566,2.29990382498661,2.21776440266566,2.29990382498661,85519.2281795283,0.0,1.0
2000-03-07,13.5,13.75,13.25,13.5,20603,2.21776440266566,2.25883411382613,2.17669469150518,2.21776440266566,125414.809465643,0.0,1.0
2000-03-08,13.56,13.63,13.38,13.63,9339,2.22762113334417,2.2391206524691,2.19805094130863,2.2391206524691,56848.464087737,0.0,1.0
2000-03-09,14.0,14.0,13.5,13.5,8233,2.29990382498661,2.29990382498661,2.21776440266566,2.21776440266566,50116.0086555667,0.0,1.0
2000-03-10,14.0,14.38,14.0,14.25,6595,2.29990382498661,2.36232978595053,2.29990382498661,2.34097353614708,40145.1569395679,0.0,1.0
2000-03-13,13.63,14.25,13.63,14.0,12452,2.2391206524691,2.34097353614708,2.2391206524691,2.29990382498661,75797.9521169827,0.0,1.0
2000-03-14,14.0,14.0,13.75,13.75,8806,2.29990382498661,2.29990382498661,2.25883411382613,2.25883411382613,53603.9805928484,0.0,1.0
2000-03-15,13.94,14.0,13.88,14.0,10854,2.29004709430809,2.29990382498661,2.28019036362958,2.29990382498661,66070.588843377,0.0,1.0
2000-03-16,14.25,14.25,13.94,13.94,25313,2.34097353614708,2.34097353614708,2.29004709430809,2.29004709430809,154085.573557435,0.0,1.0
2000-03-17,14.44,14.5,14.38,14.5,13599,2.37218651662904,2.38204324730756,2.36232978595053,2.38204324730756,82779.9832026058,0.0,1.0
2000-03-20,14.5,14.75,14.13,14.56,16957,2.38204324730756,2.42311295846803,2.32126007479005,2.39189997798607,103220.837941509,0.0,1.0
2000-03-21,15.38,15.38,14.38,14.38,12698,2.52660863059243,2.52660863059243,2.36232978595053,2.36232978595053,77295.4060377004,0.0,1.0
2000-03-22,15.25,15.25,15.13,15.25,5448,2.50525238078898,2.50525238078898,2.48553891943195,2.50525238078898,33163.1258539449,0.0,1.0
2000-03-23,15.44,15.44,15.0,15.25,13271,2.53646536127094,2.53646536127094,2.46418266962851,2.50525238078898,80783.3779749822,0.0,1.0
2000-03-24,14.75,15.5,14.75,15.5,25682,2.42311295846803,2.54632209194946,2.42311295846803,2.54632209194946,156331.754438512,0.0,1.0
2000-03-27,14.75,14.75,14.5,14.75,4055,2.44282641982506,2.44282641982506,2.40142258220091,2.44282641982506,24484.44535993,0.12,1.0
2000-03-28,14.38,14.88,14.38,14.88,14664,2.38154874014131,2.46435641538962,2.38154874014131,2.46435641538962,88542.517079658,0.0,1.0
2000-03-29,14.75,14.75,14.25,14.44,11100,2.44282641982506,2.44282641982506,2.36001874457675,2.39148566117111,67022.7727485136,0.0,1.0
2000-03-30,14.63,14.88,14.5,14.5,4792,2.42295257776547,2.46435641538962,2.40142258220091,2.40142258220091,28934.5159469258,0.0,1.0
2000-03-31,14.13,14.63,14.13,14.38,7864,2.34014490251716,2.42295257776547,2.34014490251716,2.38154874014131,47483.5211616496,0.0,1.0
2000-04-03,14.63,14.75,14.25,14.38,8684,2.42295257776547,2.44282641982506,2.36001874457675,2.38154874014131,52434.7530223505,0.0,1.0
2000-04-04,14.63,14.75,14.63,14.69,12165,2.42295257776547,2.44282641982506,2.42295257776547,2.43288949879526,73453.3360797898,0.0,1.0
2000-04-05,14.88,15.0,14.5,14.5,30515,2.46435641538962,2.48423025744921,2.40142258220091,2.40142258220091,184252.244182062,0.0,1.0
2000-04-06,14.88,15.13,14.75,15.0,4751,2.46435641538962,2.50576025301377,2.44282641982506,2.48423025744921,28686.9543538908,0.0,1.0
2000-04-07,15.13,15.13,15.0,15.13,18596,2.50576025301377,2.50576025301377,2.48423025744921,2.50576025301377,112284.277660483,0.0,1.0
2000-04-10,14.88,15.25,14.88,15.0,8233,2.46435641538962,2.52563409507337,2.46435641538962,2.48423025744921,49711.5754989651,0.0,1.0
2000-04-11,14.81,15.0,14.69,14.88,5939,2.45276334085486,2.48423025744921,2.43288949879526,2.46435641538962,35860.2024642722,0.0,1.0
2000-04-12,15.0,15.13,14.88,15.06,15892,2.48423025744921,2.50576025301377,2.46435641538962,2.49416717847901,95957.2886954396,0.0,1.0
2000-04-13,14.75,15.06,14.75,15.0,13599,2.44282641982506,2.49416717847901,2.44282641982506,2.48423025744921,82111.9537483816,0.0,1.0
2000-04-14,14.56,15.0,14.38,14.75,19251,2.4113595032307,2.48423025744921,2.38154874014131,2.44282641982506,116239.225061409,0.0,1.0
2000-04-17,14.0,14.75,13.75,14.63,10486,2.3186149069526,2.44282641982506,2.27721106932845,2.42295257776547,63315.3869406228,0.0,1.0
2000-04-18,14.38,14.38,13.75,14.0,7700,2.38154874014131,2.38154874014131,2.27721106932845,2.3186149069526,46493.2747895095,0.0,1.0
2000-04-19,13.81,14.13,13.81,14.13,6185,2.28714799035824,2.34014490251716,2.28714799035824,2.34014490251716,37345.5720224826,0.0,1.0
2000-04-20,14.0,14.25,13.75,13.88,9298,2.3186149069526,2.36001874457675,2.27721106932845,2.29874106489301,56142.1388302414,0.0,1.0
2000-04-24,15.0,15.0,14.0,14.13,10117,2.48423025744921,2.48423025744921,2.3186149069526,2.34014490251716,61087.3326033075,0.0,1.0
2000-04-25,15.0,15.38,14.63,15.38,16957,2.48423025744921,2.54716409063793,2.42295257776547,2.54716409063793,102387.852026716,0.0,1.0
2000-04-26,14.88,15.13,14.75,15.0,15442,2.46435641538962,2.50576025301377,2.44282641982506,2.48423025744921,93240.1492596889,0.0,1.0
2000-04-27,14.88,14.88,14.63,14.63,3482,2.46435641538962,2.46435641538962,2.42295257776547,2.42295257776547,21024.6211450743,0.0,1.0
2000-04-28,16.12,16.12,14.75,15.0,26255,2.66971945000542,2.66971945000542,2.44282641982506,2.48423025744921,158529.990856957,0.0,1.0
2000-05-01,15.5,16.0,15.25,16.0,16343,2.56703793269752,2.64984560794583,2.52563409507337,2.64984560794583,98680.466218825,0.0,1.0
2000-05-02,16.06,16.12,15.5,15.5,26460,2.65978252897562,2.66971945000542,2.56703793269752,2.56703793269752,159767.798822133,0.0,1.0
2000-05-03,16.19,16.19,15.63,15.88,20275,2.68131252454018,2.68131252454018,2.58856792826208,2.62997176588623,122422.22679965,0.0,1.0
2000-05-04,16.06,16.12,15.88,16.0,7291,2.65978252897562,2.66971945000542,2.62997176588623,2.64984560794583,44023.696946794,0.0,1.0
2000-05-05,15.88,16.0,15.75,15.88,5407,2.62997176588623,2.64984560794583,2.60844177032167,2.62997176588623,32647.9398424517,0.0,1.0
2000-05-08,15.63,15.88,15.38,15.88,9298,2.58856792826208,2.62997176588623,2.54716409063793,2.62997176588623,56142.1388302414,0.0,1.0
2000-05-09,15.88,16.0,15.25,15.5,29860,2.62997176588623,2.64984560794583,2.52563409507337,2.56703793269752,180297.296781137,0.0,1.0
2000-05-10,15.63,15.88,15.63,15.88,4301,2.58856792826208,2.62997176588623,2.58856792826208,2.62997176588623,25969.8149181403,0.0,1.0
2000-05-11,15.38,15.63,15.13,15.63,10117,2.54716409063793,2.58856792826208,2.50576025301377,2.58856792826208,61087.3326033073,0.0,1.0
2000-05-12,15.5,15.63,15.44,15.63,6881,2.56703793269752,2.58856792826208,2.55710101166772,2.58856792826208,41548.0810164434,0.0,1.0
2000-05-15,15.44,15.44,15.13,15.25,12902,2.55710101166772,2.55710101166772,2.50576025301377,2.52563409507337,77903.4066667859,0.0,1.0
2000-05-16,15.25,15.63,15.25,15.63,7004,2.52563409507337,2.58856792826208,2.52563409507337,2.58856792826208,42290.7657955485,0.0,1.0
2000-05-17,14.81,15.19,14.81,15.19,27976,2.45276334085486,2.51569717404357,2.45276334085486,2.51569717404357,168921.539676794,0.0,1.0
2000-05-18,14.94,15.13,14.88,14.88,9789,2.47429333641942,2.50576025301377,2.46435641538962,2.46435641538962,59106.8398590269,0.0,1.0
2000-05-19,15.13,15.13,14.75,14.75,10486,2.50576025301377,2.50576025301377,2.44282641982506,2.44282641982506,63315.3869406229,0.0,1.0
2000-05-22,14.69,15.0,14.56,15.0,4342,2.43288949879526,2.48423025744921,2.4113595032307,2.48423025744921,26217.3765111753,0.0,1.0
2000-05-23,14.63,14.75,14.5,14.75,6185,2.42295257776547,2.44282641982506,2.40142258220091,2.44282641982506,37345.5720224825,0.0,1.0
2000-05-24,15.25,15.25,14.5,14.5,11551,2.52563409507337,2.52563409507337,2.40142258220091,2.40142258220091,69745.950271899,0.0,1.0
2000-05-25,14.75,15.63,14.63,15.13,30228,2.44282641982506,2.58856792826208,2.42295257776547,2.50576025301377,182519.313030817,0.0,1.0
2000-05-26,15.0,15.0,14.5,14.5,6308,2.48423025744921,2.48423025744921,2.40142258220091,2.40142258220091,38088.2568015878,0.0,1.0
2000-05-30,15.13,15.13,14.75,15.0,4956,2.50576025301377,2.50576025301377,2.44282641982506,2.48423025744921,29924.7623190661,0.0,1.0
2000-05-31,15.38,15.38,15.0,15.13,15852,2.54716409063793,2.54716409063793,2.48423025744921,2.50576025301377,95715.7651900393,0.0,1.0
2000-06-01,16.12,16.12,15.5,15.5,27484,2.66971945000542,2.66971945000542,2.56703793269752,2.56703793269752,165950.800560374,0.0,1.0
2000-06-02,16.19,16.25,15.88,16.0,35799,2.68131252454018,2.69124944556998,2.62997176588623,2.64984560794583,216157.499245409,0.0,1.0
2000-06-05,16.0,16.12,15.75,16.12,5693,2.64984560794583,2.66971945000542,2.60844177032167,2.66971945000542,34374.8329060619,0.0,1.0
2000-06-06,16.0,16.0,16.0,16.0,7291,2.64984560794583,2.64984560794583,2.64984560794583,2.64984560794583,44023.6969467939,0.0,1.0
2000-06-07,15.75,15.88,15.38,15.75,9298,2.60844177032167,2.62997176588623,2.54716409063793,2.60844177032167,56142.1388302415,0.0,1.0
2000-06-08,15.63,15.63,15.25,15.25,4588,2.58856792826208,2.58856792826208,2.52563409507337,2.52563409507337,27702.7460693856,0.0,1.0
2000-06-09,15.88,15.88,15.56,15.56,1925,2.62997176588623,2.62997176588623,2.57697485372732,2.57697485372732,11623.3186973774,0.0,1.0
2000-06-12,15.38,15.75,15.38,15.63,5161,2.54716409063793,2.60844177032167,2.54716409063793,2.58856792826208,31162.5702842413,0.0,1.0
2000-06-13,15.63,15.63,15.13,15.5,3482,2.58856792826208,2.58856792826208,2.50576025301377,2.56703793269752,21024.6211450743,0.0,1.0
2000-06-14,15.94,16.0,15.63,15.63,8233,2.63990868691603,2.64984560794583,2.58856792826208,2.58856792826208,49711.5754989651,0.0,1.0
2000-06-15,15.13,16.0,15.0,15.75,8233,2.50576025301377,2.64984560794583,2.48423025744921,2.60844177032167,49711.5754989651,0.0,1.0
2000-06-16,15.63,15.63,15.13,15.19,20398,2.58856792826208,2.58856792826208,2.50576025301377,2.51569717404357,123164.911578755,0.0,1.0
2000-06-19,15.81,15.81,15.38,15.38,3482,2.61837869135147,2.61837869135147,2.54716409063793,2.54716409063793,21024.6211450743,0.0,1.0
2000-06-20,15.5,15.75,15.5,15.63,3482,2.56703793269752,2.60844177032167,2.56703793269752,2.58856792826208,21024.6211450743,0.0,1.0
2000-06-21,15.63,15.75,15.5,15.63,3031,2.58856792826208,2.60844177032167,2.56703793269752,2.58856792826208,18301.4436216887,0.0,1.0
2000-06-22,15.5,15.75,15.5,15.75,10854,2.56703793269752,2.60844177032167,2.56703793269752,2.60844177032167,65537.4031903033,0.0,1.0
2000-06-23,15.63,15.75,15.38,15.38,8151,2.58856792826208,2.60844177032167,2.54716409063793,2.54716409063793,49216.452312895,0.0,1.0
2000-06-26,15.81,16.0,15.5,15.5,11100,2.61837869135147,2.64984560794583,2.56703793269752,2.56703793269752,67022.7727485136,0.0,1.0
2000-06-27,15.88,16.0,15.75,16.0,10854,2.62997176588623,2.64984560794583,2.60844177032167,2.64984560794583,65537.4031903034,0.0,1.0
2000-06-28,15.88,16.0,15.75,16.0,11551,2.62997176588623,2.64984560794583,2.60844177032167,2.64984560794583,69745.9502718992,0.0,1.0
2000-06-29,15.63,15.88,15.5,15.88,8192,2.58856792826208,2.62997176588623,2.56703793269752,2.62997176588623,49464.01390593,0.0,1.0
2000-06-30,15.81,15.81,15.63,15.75,15155,2.61837869135147,2.61837869135147,2.58856792826208,2.60844177032167,91507.2181084436,0.0,1.0
2000-07-03,15.75,15.81,15.69,15.81,5734,2.62831561238127,2.63832824328558,2.61830298147696,2.63832824328558,34360.5994556255,0.12,1.0
2000-07-05,15.63,15.88,15.56,15.88,10158,2.60829035057265,2.65000964600727,2.59660894785095,2.65000964600727,60871.1142780336,0.0,1.0
2000-07-06,15.81,15.81,15.5,15.75,6185,2.63832824328558,2.63832824328558,2.58659631694664,2.62831561238127,37063.1858446188,0.0,1.0
2000-07-07,15.69,15.75,15.5,15.69,15442,2.61830298147696,2.62831561238127,2.58659631694664,2.61830298147696,92535.1197756836,0.0,1.0
2000-07-10,15.63,15.75,15.5,15.75,6185,2.60829035057265,2.62831561238127,2.58659631694664,2.62831561238127,37063.1858446188,0.0,1.0
2000-07-11,15.75,15.75,15.5,15.5,10117,2.62831561238127,2.62831561238127,2.58659631694664,2.58659631694664,60625.4246063069,0.0,1.0
2000-07-12,15.63,15.75,15.63,15.63,10117,2.60829035057265,2.62831561238127,2.60829035057265,2.60829035057265,60625.4246063069,0.0,1.0
2000-07-13,15.63,15.88,15.63,15.88,10117,2.60829035057265,2.65000964600727,2.60829035057265,2.65000964600727,60625.4246063069,0.0,1.0
2000-07-14,15.5,15.88,15.5,15.63,24166,2.58659631694664,2.65000964600727,2.58659631694664,2.60829035057265,144813.087974302,0.0,1.0
2000-07-17,15.63,15.88,15.5,15.75,7086,2.60829035057265,2.65000964600727,2.58659631694664,2.62831561238127,42462.3661915875,0.0,1.0
2000-07-18,15.38,15.5,15.25,15.5,6881,2.56657105513803,2.58659631694664,2.54487702151202,2.58659631694664,41233.9178329542,0.0,1.0
2000-07-19,15.0,15.25,15.0,15.13,7905,2.5031577260774,2.54487702151202,2.5031577260774,2.5248517597034,47370.1671951029,0.0,1.0
2000-07-20,15.25,15.38,15.0,15.13,5489,2.54487702151202,2.56657105513803,2.5031577260774,2.5248517597034,32892.4538562834,0.0,1.0
2000-07-21,15.38,15.88,15.25,15.38,5734,2.56657105513803,2.65000964600727,2.54487702151202,2.56657105513803,34360.5994556255,0.0,1.0
2000-07-24,15.0,15.25,15.0,15.25,7332,2.5031577260774,2.54487702151202,2.5031577260774,2.54487702151202,43936.5042219474,0.0,1.0
2000-07-25,15.5,15.5,14.94,15.0,25231,2.58659631694664,2.58659631694664,2.49314509517309,2.5031577260774,151195.027008178,0.0,1.0
2000-07-26,15.5,15.63,15.25,15.63,4751,2.58659631694664,2.60829035057265,2.54487702151202,2.60829035057265,28470.0397652036,0.0,1.0
2000-07-27,15.56,15.88,15.44,15.63,16753,2.59660894785095,2.65000964600727,2.57658368604234,2.60829035057265,100391.196839919,0.0,1.0
2000-07-28,15.38,15.75,15.38,15.5,5898,2.56657105513803,2.62831561238127,2.56657105513803,2.58659631694664,35343.3581425321,0.0,1.0
2000-07-31,15.75,15.75,15.25,15.5,6595,2.62831561238127,2.62831561238127,2.54487702151202,2.58659631694664,39520.0825618853,0.0,1.0
2000-08-01,15.5,16.0,15.5,15.75,12698,2.58659631694664,2.67003490781589,2.58659631694664,2.62831561238127,76091.889063051,0.0,1.0
2000-08-02,15.75,15.75,15.56,15.56,1638,2.62831561238127,2.62831561238127,2.59660894785095,2.59660894785095,9815.60200703081,0.0,1.0
2000-08-03,15.75,15.94,15.63,15.75,2826,2.62831561238127,2.66002227691158,2.60829035057265,2.62831561238127,16934.6100560861,0.0,1.0
2000-08-04,15.88,15.88,15.69,15.75,4956,2.65000964600727,2.65000964600727,2.61830298147696,2.62831561238127,29698.4881238368,0.0,1.0
2000-08-07,15.75,15.94,15.75,15.94,3031,2.62831561238127,2.66002227691158,2.62831561238127,2.66002227691158,18163.0584147194,0.0,1.0
2000-08-08,15.63,15.75,15.38,15.63,8602,2.60829035057265,2.62831561238127,2.56657105513803,2.60829035057265,51546.8916144561,0.0,1.0
2000-08-09,16.0,16.0,15.75,15.75,74629,2.67003490781589,2.67003490781589,2.62831561238127,2.62831561238127,447209.134421675,0.0,1.0
2000-08-10,16.0,16.12,15.75,15.88,46490,2.67003490781589,2.69006016962451,2.62831561238127,2.65000964600727,278588.118013958,0.0,1.0
2000-08-11,16.12,16.12,15.75,15.75,10199,2.69006016962451,2.69006016962451,2.62831561238127,2.62831561238127,61116.8039497603,0.0,1.0
2000-08-14,16.19,16.25,16.06,16.25,9789,2.70174157234621,2.71175420325051,2.6800475387202,2.71175420325051,58659.9072324936,0.0,1.0
2000-08-15,16.0,16.19,16.0,16.19,6595,2.67003490781589,2.70174157234621,2.67003490781589,2.70174157234621,39520.0825618854,0.0,1.0
2000-08-16,16.19,16.19,16.12,16.19,5407,2.70174157234621,2.70174157234621,2.69006016962451,2.70174157234621,32401.07451283,0.0,1.0
2000-08-17,16.06,16.19,16.0,16.0,12698,2.6800475387202,2.70174157234621,2.67003490781589,2.67003490781589,76091.8890630509,0.0,1.0
2000-08-18,16.19,16.19,16.19,16.19,5734,2.70174157234621,2.70174157234621,2.70174157234621,2.70174157234621,34360.5994556255,0.0,1.0
2000-08-21,16.06,16.19,16.0,16.19,10199,2.6800475387202,2.70174157234621,2.67003490781589,2.70174157234621,61116.8039497603,0.0,1.0
2000-08-22,16.12,16.25,16.12,16.25,6758,2.69006016962451,2.71175420325051,2.69006016962451,2.71175420325051,40496.8488177743,0.0,1.0
2000-08-23,16.19,16.19,16.19,16.19,41,2.70174157234621,2.70174157234621,2.70174157234621,2.70174157234621,245.689671726656,0.0,1.0
2000-08-24,16.12,16.12,16.0,16.0,2826,2.69006016962451,2.69006016962451,2.67003490781589,2.67003490781589,16934.6100560861,0.0,1.0
2000-08-25,16.25,16.25,16.0,16.0,2785,2.71175420325051,2.71175420325051,2.67003490781589,2.67003490781589,16688.9203843595,0.0,1.0
2000-08-28,16.0,16.25,16.0,16.12,10486,2.67003490781589,2.71175420325051,2.67003490781589,2.69006016962451,62836.6316518469,0.0,1.0
2000-08-29,16.19,16.25,16.0,16.0,5161,2.70174157234621,2.71175420325051,2.67003490781589,2.67003490781589,30926.9364824701,0.0,1.0
2000-08-30,16.12,16.37,16.12,16.37,7086,2.69006016962451,2.73177946505913,2.69006016962451,2.73177946505913,42462.3661915875,0.0,1.0
2000-08-31,16.0,16.25,16.0,16.19,20316,2.67003490781589,2.71175420325051,2.67003490781589,2.70174157234621,121742.228556067,0.0,1.0
2000-09-01,16.25,16.25,16.12,16.12,9257,2.71175420325051,2.71175420325051,2.69006016962451,2.69006016962451,55471.933931065,0.0,1.0
2000-09-05,16.12,16.31,16.0,16.31,17818,2.69006016962451,2.72176683415482,2.67003490781589,2.72176683415482,106773.135873794,0.0,1.0
2000-09-06,16.12,16.25,16.0,16.0,10486,2.69006016962451,2.71175420325051,2.67003490781589,2.67003490781589,62836.6316518469,0.0,1.0
2000-09-07,16.25,16.25,16.0,16.0,5898,2.71175420325051,2.71175420325051,2.67003490781589,2.67003490781589,35343.3581425323,0.0,1.0
2000-09-08,16.0,16.12,15.88,16.12,3891,2.67003490781589,2.69006016962451,2.65000964600727,2.69006016962451,23316.5490899615,0.0,1.0
2000-09-11,16.12,16.12,16.0,16.0,7864,2.69006016962451,2.69006016962451,2.67003490781589,2.67003490781589,47124.4775233763,0.0,1.0
2000-09-12,16.0,16.12,16.0,16.0,13558,2.67003490781589,2.69006016962451,2.67003490781589,2.67003490781589,81245.379738293,0.0,1.0
2000-09-13,16.25,16.25,16.06,16.12,4055,2.71175420325051,2.71175420325051,2.6800475387202,2.69006016962451,24299.3077768681,0.0,1.0
2000-09-14,16.56,16.75,16.25,16.37,31539,2.76348612958945,2.79519279411976,2.71175420325051,2.73177946505913,188995.281867976,0.0,1.0
2000-09-15,16.5,16.62,16.5,16.5,22774,2.75347349868514,2.77349876049376,2.75347349868514,2.75347349868514,136471.623997631,0.0,1.0
2000-09-18,16.37,16.5,16.25,16.5,22200,2.73177946505913,2.75347349868514,2.71175420325051,2.75347349868514,133031.968593458,0.0,1.0
2000-09-19,16.56,16.56,16.12,16.37,14705,2.76348612958945,2.76348612958945,2.69006016962451,2.73177946505913,88118.6981156215,0.0,1.0
2000-09-20,16.5,16.56,16.25,16.25,22200,2.75347349868514,2.76348612958945,2.71175420325051,2.71175420325051,133031.968593458,0.0,1.0
2000-09-21,16.62,16.62,16.5,16.62,4956,2.77349876049376,2.77349876049376,2.75347349868514,2.77349876049376,29698.4881238368,0.0,1.0
2000-09-22,16.75,16.87,16.56,16.56,8151,2.79519279411976,2.81521805592838,2.76348612958945,2.76348612958945,48844.3052254629,0.0,1.0
2000-09-25,16.5,16.87,16.5,16.75,77046,2.75347349868514,2.81521805592838,2.75347349868514,2.79519279411976,461692.840191511,0.0,1.0
2000-09-26,16.5,16.62,16.5,16.5,3154,2.75347349868514,2.77349876049376,2.75347349868514,2.75347349868514,18900.1274298994,0.0,1.0
2000-09-27,16.37,16.5,16.37,16.5,7700,2.75180472686775,2.77365778822956,2.75180472686775,2.77365778822956,45805.9391966652,0.12,1.0
2000-09-28,16.87,16.87,16.56,16.62,4301,2.83585496287471,2.83585496287471,2.7837438165504,2.79382984487123,25585.8888941372,0.0,1.0
2000-09-29,16.81,16.94,16.62,16.87,12165,2.82576893455387,2.84762199591568,2.79382984487123,2.83585496287471,72367.4351074587,0.0,1.0
2000-10-02,17.0,17.0,16.75,16.75,13967,2.85770802423652,2.85770802423652,2.81568290623304,2.81568290623304,83087.2146441327,0.0,1.0
2000-10-03,16.94,17.0,16.87,17.0,8151,2.84762199591568,2.85770802423652,2.83585496287471,2.85770802423652,48488.8584924699,0.0,1.0
2000-10-04,16.87,16.94,16.87,16.94,4751,2.83585496287471,2.84762199591568,2.83585496287471,2.84762199591568,28262.8593666696,0.0,1.0
2000-10-05,16.87,16.87,16.75,16.75,2580,2.83585496287471,2.83585496287471,2.81568290623304,2.81568290623304,15347.964042519,0.0,1.0
2000-10-06,16.62,16.87,16.62,16.87,2499,2.79382984487123,2.83585496287471,2.79382984487123,2.83585496287471,14866.1093574631,0.0,1.0
2000-10-09,16.5,16.5,16.25,16.37,8602,2.77365778822956,2.77365778822956,2.73163267022608,2.75180472686775,51171.7777882745,0.0,1.0
2000-10-10,16.5,16.62,16.37,16.37,14049,2.77365778822956,2.79382984487123,2.75180472686775,2.75180472686775,83575.0181524609,0.0,1.0
2000-10-11,16.87,16.87,16.5,16.62,16343,2.83585496287471,2.83585496287471,2.77365778822956,2.79382984487123,97221.6187391037,0.0,1.0
2000-10-12,16.62,16.62,16.62,16.62,1475,2.79382984487123,2.79382984487123,2.79382984487123,2.79382984487123,8774.51432663391,0.0,1.0
2000-10-13,16.87,16.87,16.5,16.5,15852,2.83585496287471,2.83585496287471,2.77365778822956,2.77365778822956,94300.7465124072,0.0,1.0
2000-10-16,16.62,16.62,16.62,16.62,3154,2.79382984487123,2.79382984487123,2.79382984487123,2.79382984487123,18762.5886008158,0.0,1.0
2000-10-17,16.5,16.81,16.37,16.75,17818,2.77365778822956,2.82576893455387,2.75180472686775,2.81568290623304,105996.133065738,0.0,1.0
2000-10-18,16.37,16.37,16.37,16.37,451,2.75180472686775,2.75180472686775,2.75180472686775,2.75180472686775,2682.91929580468,0.0,1.0
2000-10-19,16.69,16.69,16.44,16.44,12698,2.80559687791221,2.80559687791221,2.76357175990873,2.76357175990873,75538.1579115913,0.0,1.0
2000-10-20,16.69,16.94,16.69,16.81,25313,2.80559687791221,2.84762199591568,2.80559687791221,2.82576893455387,150582.563491582,0.0,1.0
2000-10-23,16.62,16.62,16.5,16.62,4342,2.79382984487123,2.79382984487123,2.77365778822956,2.79382984487123,25829.7906483013,0.0,1.0
2000-10-24,16.5,16.5,16.12,16.5,14090,2.77365778822956,2.77365778822956,2.70977960886428,2.77365778822956,83818.919906625,0.0,1.0
2000-10-25,16.5,16.69,16.37,16.44,13558,2.77365778822956,2.80559687791221,2.75180472686775,2.76357175990873,80654.1459257645,0.0,1.0
2000-10-26,16.25,16.37,16.25,16.37,7332,2.73163267022608,2.75180472686775,2.73163267022608,2.75180472686775,43616.7722324609,0.0,1.0
2000-10-27,16.25,16.37,16.25,16.25,10117,2.73163267022608,2.75180472686775,2.73163267022608,2.73163267022608,60184.2450458002,0.0,1.0
2000-10-30,16.75,16.75,16.0,16.12,29532,2.81568290623304,2.81568290623304,2.68960755222261,2.70977960886428,175680.648877392,0.0,1.0
2000-10-31,16.69,16.75,16.62,16.75,21955,2.80559687791221,2.81568290623304,2.79382984487123,2.81568290623304,130606.414943218,0.0,1.0
2000-11-01,16.62,16.75,16.5,16.62,29737,2.79382984487123,2.81568290623304,2.77365778822956,2.79382984487123,176900.157648212,0.0,1.0
2000-11-02,16.69,16.69,16.37,16.62,11960,2.80559687791221,2.80559687791221,2.75180472686775,2.79382984487123,71147.9263366382,0.0,1.0
2000-11-03,16.25,16.75,16.25,16.69,29123,2.73163267022608,2.81568290623304,2.73163267022608,2.80559687791221,173247.580159023,0.0,1.0
2000-11-06,16.31,16.37,16.25,16.37,8847,2.74171869854692,2.75180472686775,2.73163267022608,2.75180472686775,52629.2394899865,0.0,1.0
2000-11-07,16.62,16.62,16.25,16.25,3441,2.79382984487123,2.79382984487123,2.73163267022608,2.73163267022608,20469.9008799643,0.0,1.0
2000-11-08,16.69,16.69,16.62,16.69,7414,2.80559687791221,2.80559687791221,2.79382984487123,2.80559687791221,44104.5757407889,0.0,1.0
2000-11-09,16.62,16.62,16.37,16.5,11960,2.79382984487123,2.79382984487123,2.75180472686775,2.77365778822956,71147.9263366384,0.0,1.0
2000-11-10,16.56,16.62,16.31,16.62,7864,2.7837438165504,2.79382984487123,2.74171869854692,2.79382984487123,46781.5462133213,0.0,1.0
2000-11-13,16.62,16.62,16.12,16.5,18268,2.79382984487123,2.79382984487123,2.70977960886428,2.77365778822956,108673.10353827,0.0,1.0
2000-11-14,16.69,16.81,16.37,16.62,28713,2.80559687791221,2.82576893455387,2.75180472686775,2.79382984487123,170808.562617382,0.0,1.0
2000-11-15,16.62,16.62,16.31,16.5,8438,2.79382984487123,2.79382984487123,2.74171869854692,2.77365778822956,50196.1707716183,0.0,1.0
2000-11-16,16.37,16.56,16.25,16.5,7414,2.75180472686775,2.7837438165504,2.73163267022608,2.77365778822956,44104.575740789,0.0,1.0
2000-11-17,16.31,16.62,16.31,16.62,2580,2.74171869854692,2.79382984487123,2.74171869854692,2.79382984487123,15347.964042519,0.0,1.0
2000-11-20,16.5,16.75,16.31,16.31,19866,2.77365778822956,2.81568290623304,2.74171869854692,2.74171869854692,118179.323127396,0.0,1.0
2000-11-21,16.62,16.62,16.37,16.5,6881,2.79382984487123,2.79382984487123,2.75180472686775,2.77365778822956,40933.8529366562,0.0,1.0
2000-11-22,16.75,16.75,16.62,16.62,3154,2.81568290623304,2.81568290623304,2.79382984487123,2.79382984487123,18762.5886008158,0.0,1.0
2000-11-24,16.87,16.87,16.75,16.75,82,2.83585496287471,2.83585496287471,2.81568290623304,2.81568290623304,487.803508328122,0.0,1.0
2000-11-27,16.62,16.87,16.62,16.87,3154,2.79382984487123,2.83585496287471,2.79382984487123,2.83585496287471,18762.5886008158,0.0,1.0
2000-11-28,16.62,16.75,16.5,16.75,9257,2.79382984487123,2.81568290623304,2.77365778822956,2.81568290623304,55068.2570316272,0.0,1.0
2000-11-29,16.5,16.62,16.44,16.62,5693,2.77365778822956,2.79382984487123,2.76357175990873,2.79382984487123,33866.6508891707,0.0,1.0
2000-11-30,16.62,16.62,16.37,16.5,17162,2.79382984487123,2.79382984487123,2.75180472686775,2.77365778822956,102093.704999113,0.0,1.0
2000-12-01,16.62,16.69,16.5,16.62,11592,2.79382984487123,2.80559687791221,2.77365778822956,2.79382984487123,68958.7593724341,0.0,1.0
2000-12-04,16.5,16.62,16.5,16.62,14049,2.77365778822956,2.79382984487123,2.77365778822956,2.79382984487123,83575.0181524609,0.0,1.0
2000-12-05,16.69,16.75,16.5,16.56,4260,2.80559687791221,2.81568290623304,2.77365778822956,2.7837438165504,25341.9871399731,0.0,1.0
2000-12-06,16.12,16.69,16.12,16.69,7086,2.70977960886428,2.80559687791221,2.70977960886428,2.80559687791221,42153.3617074764,0.0,1.0
2000-12-07,16.37,16.5,16.19,16.19,8602,2.75180472686775,2.77365778822956,2.72154664190525,2.72154664190525,51171.7777882745,0.0,1.0
2000-12-08,16.56,16.56,16.5,16.56,3236,2.7837438165504,2.7837438165504,2.77365778822956,2.7837438165504,19250.3921091439,0.0,1.0
2000-12-11,16.75,16.87,16.5,16.75,19005,2.81568290623304,2.83585496287471,2.77365778822956,2.81568290623304,113057.386289951,0.0,1.0
2000-12-12,16.87,16.87,16.62,16.62,9708,2.83585496287471,2.83585496287471,2.79382984487123,2.79382984487123,57751.1763274318,0.0,1.0
2000-12-13,16.5,16.81,16.37,16.81,37233,2.77365778822956,2.82576893455387,2.75180472686775,2.82576893455387,221492.536897329,0.0,1.0
2000-12-14,16.75,16.87,16.5,16.5,8192,2.81568290623304,2.83585496287471,2.77365778822956,2.77365778822956,48732.7602466339,0.0,1.0
2000-12-15,16.62,16.62,16.5,16.62,9298,2.79382984487123,2.79382984487123,2.77365778822956,2.79382984487123,55312.1587857913,0.0,1.0
2000-12-18,16.94,16.94,16.5,16.5,23429,2.84762199591568,2.84762199591568,2.77365778822956,2.77365778822956,139374.98044658,0.0,1.0
2000-12-19,16.62,17.0,16.62,16.87,18104,2.79382984487123,2.85770802423652,2.79382984487123,2.83585496287471,107697.496521614,0.0,1.0
2000-12-20,16.62,16.62,16.62,16.62,41,2.79382984487123,2.79382984487123,2.79382984487123,2.79382984487123,243.901754164061,0.0,1.0
2000-12-21,16.81,16.87,16.62,16.62,39199,2.82576893455387,2.83585496287471,2.79382984487123,2.79382984487123,233187.92345066,0.0,1.0
2000-12-22,16.94,16.94,16.69,16.94,32236,2.84762199591568,2.84762199591568,2.80559687791221,2.84762199591568,191766.267005675,0.0,1.0
2000-12-26,17.0,17.0,16.87,16.94,38380,2.85770802423652,2.85770802423652,2.83585496287471,2.84762199591568,228315.83719065,0.0,1.0
2000-12-27,17.94,17.94,16.75,17.25,22118,3.0157224679296,3.0157224679296,2.81568290623304,2.89973314224,131576.073136602,0.0,1.0
2000-12-28,17.94,17.94,17.69,17.81,16343,3.0157224679296,3.0157224679296,2.97369734992612,2.99386940656779,97221.6187391035,0.0,1.0
2000-12-29,17.0,17.94,17.0,17.94,13271,2.85770802423652,3.0157224679296,2.85770802423652,3.0157224679296,78946.8336466159,0.0,1.0
2001-01-02,17.0,17.37,16.75,17.12,44196,2.85770802423652,2.91990519888167,2.81568290623304,2.87788008087819,262914.193342313,0.0,1.0
2001-01-03,17.25,17.25,15.5,15.5,42639,2.91990519888167,2.91990519888167,2.62368293232845,2.62368293232845,251899.53094426,0.12,1.0
2001-01-04,17.0,17.5,17.0,17.25,18555,2.87758773223121,2.96222266553213,2.87758773223121,2.91990519888167,109617.856813498,0.0,1.0
2001-01-05,16.37,17.0,16.25,17.0,10813,2.77094771627205,2.87758773223121,2.75063533227983,2.87758773223121,63880.2417528622,0.0,1.0
2001-01-08,15.75,16.12,15.75,16.12,5693,2.66600039897891,2.72863024962159,2.66600039897891,2.72863024962159,33632.6843890729,0.0,1.0
2001-01-09,15.25,15.38,15.0,15.38,14909,2.581365465678,2.60337054833623,2.53904799902754,2.60337054833623,88078.2876438935,0.0,1.0
2001-01-10,15.75,15.75,15.25,15.25,12902,2.66600039897891,2.66600039897891,2.581365465678,2.581365465678,76221.4814663302,0.0,1.0
2001-01-11,15.75,16.0,15.63,15.81,3932,2.66600039897891,2.70831786562937,2.64568801498669,2.67615659097502,23229.1788192226,0.0,1.0
2001-01-12,15.69,15.81,15.69,15.81,4260,2.6558442069828,2.67615659097502,2.6558442069828,2.67615659097502,25166.9129628404,0.0,1.0
2001-01-16,15.75,15.75,15.38,15.75,4792,2.66600039897891,2.66600039897891,2.60337054833623,2.66600039897891,28309.8232201716,0.0,1.0
2001-01-17,15.38,15.88,14.88,15.88,64307,2.60337054833623,2.68800548163715,2.51873561503532,2.68800548163715,379908.138943985,0.0,1.0
2001-01-18,15.69,15.75,15.5,15.63,21832,2.6558442069828,2.66600039897891,2.62368293232845,2.64568801498669,128977.475071533,0.0,1.0
2001-01-19,15.63,15.75,15.5,15.56,13517,2.64568801498669,2.66600039897891,2.62368293232845,2.63383912432456,79854.7329856135,0.0,1.0
2001-01-22,15.69,15.75,15.69,15.69,6308,2.6558442069828,2.66600039897891,2.6558442069828,2.6558442069828,37265.9359083562,0.0,1.0
2001-01-23,15.69,15.75,15.5,15.56,13517,2.6558442069828,2.66600039897891,2.62368293232845,2.63383912432456,79854.7329856135,0.0,1.0
2001-01-24,15.5,15.56,15.5,15.56,696,2.62368293232845,2.63383912432456,2.62368293232845,2.63383912432456,4111.77732914012,0.0,1.0
2001-01-25,15.63,15.75,15.63,15.63,6758,2.64568801498669,2.66600039897891,2.64568801498669,2.64568801498669,39924.412629783,0.0,1.0
2001-01-26,15.56,15.56,15.25,15.25,12493,2.63383912432456,2.63383912432456,2.581365465678,2.581365465678,73805.2215128557,0.0,1.0
2001-01-29,15.7,16.0,15.5,15.8,11018,2.65753690564882,2.70831786562937,2.62368293232845,2.674463892309,65091.3255926233,0.0,1.0
2001-01-30,15.65,15.75,15.58,15.7,27812,2.64907341231873,2.66600039897891,2.6372245216566,2.65753690564882,164305.676836271,0.0,1.0
2001-01-31,15.63,15.8,15.63,15.77,5489,2.64568801498669,2.674463892309,2.64568801498669,2.66938579631095,32427.5082753594,0.0,1.0
2001-02-01,15.4,15.62,15.25,15.25,18596,2.60675594566827,2.64399531632067,2.581365465678,2.581365465678,109860.073581451,0.0,1.0
2001-02-02,15.25,15.5,15.25,15.5,8684,2.581365465678,2.62368293232845,2.581365465678,2.62368293232845,51302.6929974895,0.0,1.0
2001-02-05,15.35,15.35,15.33,15.33,942,2.59829245233818,2.59829245233818,2.59490705500614,2.59490705500614,5565.07793685343,0.0,1.0
2001-02-06,15.55,15.55,15.2,15.35,6595,2.63214642565855,2.63214642565855,2.5729019723479,2.59829245233818,38961.4532840216,0.0,1.0
2001-02-07,15.6,15.6,15.4,15.42,5038,2.64060991898864,2.64060991898864,2.60675594566827,2.61014134300031,29763.1238278849,0.0,1.0
2001-02-08,15.2,15.6,15.2,15.52,11592,2.5729019723479,2.64060991898864,2.5729019723479,2.62706832966049,68482.3603439544,0.0,1.0
2001-02-09,15.1,15.3,15.08,15.08,7905,2.55597498568772,2.58982895900809,2.55258958835568,2.55258958835568,46700.5744063974,0.0,1.0
2001-02-12,15.23,15.25,15.1,15.15,9789,2.57798006834596,2.581365465678,2.55597498568772,2.56443847901781,57830.7302801043,0.0,1.0
2001-02-13,15.4,15.47,15.1,15.25,17572,2.60675594566827,2.6186048363304,2.55597498568772,2.581365465678,103810.562108693,0.0,1.0
2001-02-14,15.5,15.6,15.4,15.4,15852,2.62368293232845,2.64060991898864,2.60675594566827,2.60675594566827,93649.2733067949,0.0,1.0
2001-02-15,15.02,15.65,15.02,15.6,21955,2.54243339635957,2.64907341231873,2.54243339635957,2.64060991898864,129704.12537539,0.0,1.0
2001-02-16,15.35,15.56,15.2,15.25,21422,2.59829245233818,2.63383912432456,2.5729019723479,2.581365465678,126555.307392011,0.0,1.0
2001-02-20,14.6,15.25,14.38,15.15,9789,2.4713400523868,2.581365465678,2.4341006817344,2.56443847901781,57830.7302801044,0.0,1.0
2001-02-21,14.75,14.75,14.45,14.6,22364,2.49673053237708,2.49673053237708,2.44594957239653,2.4713400523868,132120.385328864,0.0,1.0
2001-02-22,14.85,15.11,14.85,15.0,6349,2.51365751903726,2.55766768435374,2.51365751903726,2.53904799902754,37508.1526763083,0.0,1.0
2001-02-23,15.23,15.25,14.7,14.8,12493,2.57798006834596,2.581365465678,2.48826703904699,2.50519402570717,73805.2215128555,0.0,1.0
2001-02-26,15.75,15.75,15.14,15.34,14459,2.66600039897891,2.66600039897891,2.56274578035179,2.59659975367216,85419.810922467,0.0,1.0
2001-02-27,15.9,16.05,15.75,15.75,86057,2.69139087896919,2.71678135895946,2.66600039897891,2.66600039897891,508401.180479613,0.0,1.0
2001-02-28,15.5,15.99,15.15,15.99,18022,2.62368293232845,2.70662516696335,2.56443847901781,2.70662516696335,106469.03883012,0.0,1.0
2001-03-01,15.1,15.42,15.1,15.42,3891,2.55597498568772,2.61014134300031,2.55597498568772,2.61014134300031,22986.9620512704,0.0,1.0
2001-03-02,15.73,15.73,15.27,15.27,1556,2.66261500164688,2.66261500164688,2.58475086301003,2.58475086301003,9192.4217300891,0.0,1.0
2001-03-05,15.1,15.75,15.1,15.7,21258,2.55597498568772,2.66600039897891,2.55597498568772,2.65753690564882,125586.440320202,0.0,1.0
2001-03-06,15.25,15.25,15.02,15.25,37192,2.581365465678,2.581365465678,2.54243339635957,2.581365465678,219720.147162901,0.0,1.0
2001-03-07,15.3,15.4,15.15,15.15,9298,2.58982895900809,2.60675594566827,2.56443847901781,2.56443847901781,54930.0367907252,0.0,1.0
2001-03-08,15.3,15.4,15.2,15.2,12165,2.58982895900809,2.60675594566827,2.5729019723479,2.5729019723479,71867.4873692377,0.0,1.0
2001-03-09,15.04,15.25,15.03,15.25,9257,2.54581879369161,2.581365465678,2.54412609502559,2.581365465678,54687.8200227731,0.0,1.0
2001-03-12,15.02,15.3,15.02,15.1,8847,2.54243339635957,2.58982895900809,2.54243339635957,2.55597498568772,52265.6523432509,0.0,1.0
2001-03-13,15.6,15.65,15.0,15.02,15073,2.64060991898864,2.64907341231873,2.53904799902754,2.54243339635957,89047.1547157025,0.0,1.0
2001-03-14,15.25,15.59,15.2,15.5,10404,2.581365465678,2.63891722032262,2.5729019723479,2.62368293232845,61463.9817993875,0.0,1.0
2001-03-15,15.15,15.4,14.97,15.0,43500,2.56443847901781,2.60675594566827,2.53396990302948,2.53904799902754,256986.083071257,0.0,1.0
2001-03-16,15.2,15.27,15.0,15.27,19825,2.5729019723479,2.58475086301003,2.53904799902754,2.58475086301003,117120.66889397,0.0,1.0
2001-03-19,15.25,15.25,15.0,15.0,5038,2.581365465678,2.581365465678,2.53904799902754,2.53904799902754,29763.1238278849,0.0,1.0
2001-03-20,15.15,15.25,15.1,15.17,25682,2.56443847901781,2.581365465678,2.55597498568772,2.56782387634985,151722.220354851,0.0,1.0
2001-03-21,15.15,15.44,15.1,15.1,31867,2.56443847901781,2.61352674033234,2.55597498568772,2.55597498568772,188261.505959351,0.0,1.0
2001-03-22,14.8,15.2,14.75,15.2,35594,2.50519402570717,2.5729019723479,2.49673053237708,2.5729019723479,210279.600938812,0.0,1.0
2001-03-23,14.8,14.93,14.7,14.89,18596,2.50519402570717,2.52719910836541,2.48826703904699,2.52042831370133,109860.073581451,0.0,1.0
2001-03-26,14.5,14.98,14.5,14.75,20521,2.45441306572662,2.5356626016955,2.45441306572662,2.49673053237708,121232.44622311,0.0,1.0
2001-03-27,15.0,15.22,14.6,14.6,11796,2.53904799902754,2.57628736967994,2.4713400523868,2.4713400523868,69687.5364576677,0.0,1.0
2001-03-28,14.75,15.1,14.75,14.81,13967,2.49673053237708,2.55597498568772,2.49673053237708,2.50688672437319,82513.2097070402,0.0,1.0
2001-03-29,14.8,14.98,14.8,14.85,7741,2.50519402570717,2.5356626016955,2.50519402570717,2.51365751903726,45731.7073345886,0.0,1.0
2001-03-30,15.97,15.99,14.8,14.8,35799,2.70323976963132,2.70662516696335,2.50519402570717,2.50519402570717,211490.684778573,0.0,1.0
2001-04-02,15.0,15.95,15.0,15.95,27566,2.56274578035179,2.72505301310741,2.56274578035179,2.72505301310741,161346.475787872,0.14,1.0
2001-04-03,15.05,15.3,14.9,15.0,12165,2.5712882662863,2.61400069595883,2.54566080848278,2.56274578035179,71202.9267198525,0.0,1.0
2001-04-04,14.9,15.05,14.9,15.05,1925,2.54566080848278,2.5712882662863,2.54566080848278,2.5712882662863,11267.2119963597,0.0,1.0
2001-04-05,15.75,15.75,14.8,14.92,18719,2.69088306936938,2.69088306936938,2.52857583661377,2.54907780285658,109564.125381744,0.0,1.0
2001-04-06,15.55,15.75,15.5,15.75,9257,2.65671312563136,2.69088306936938,2.64817063969685,2.69088306936938,54182.1202339231,0.0,1.0
2001-04-09,15.3,15.69,15.27,15.6,5734,2.61400069595883,2.68063208624798,2.60887520439813,2.66525561156586,33561.6590062996,0.0,1.0
2001-04-10,15.36,15.6,15.15,15.15,5489,2.62425167908024,2.66525561156586,2.58837323815531,2.58837323815531,32127.6502067628,0.0,1.0
2001-04-11,15.35,15.35,15.0,15.25,21709,2.62254318189333,2.62254318189333,2.56274578035179,2.60545821002432,127064.885833233,0.0,1.0
2001-04-12,15.5,15.5,15.15,15.35,4055,2.64817063969685,2.64817063969685,2.58837323815531,2.62254318189333,23734.3089066175,0.0,1.0
2001-04-16,15.2,15.5,15.09,15.5,4792,2.59691572408982,2.64817063969685,2.5781222550339,2.64817063969685,28048.0414995095,0.0,1.0
2001-04-17,15.4,15.4,15.2,15.3,532,2.63108566782784,2.63108566782784,2.59691572408982,2.61400069595883,3113.84767899396,0.0,1.0
2001-04-18,15.5,15.88,15.25,15.35,26337,2.64817063969685,2.7130935327991,2.60545821002432,2.62254318189333,154153.019401624,0.0,1.0
2001-04-19,15.85,15.85,15.4,15.5,9708,2.70796804123839,2.70796804123839,2.63108566782784,2.64817063969685,56821.8670444989,0.0,1.0
2001-04-20,15.4,15.85,15.4,15.85,6758,2.63108566782784,2.70796804123839,2.63108566782784,2.70796804123839,39555.2304786489,0.0,1.0
2001-04-23,15.1,15.65,15.1,15.5,10158,2.57983075222081,2.67379809750037,2.57983075222081,2.64817063969685,59455.7607579335,0.0,1.0
2001-04-24,15.8,15.8,15.25,15.3,25313,2.69942555530389,2.69942555530389,2.60545821002432,2.61400069595883,148159.447929275,0.0,1.0
2001-04-25,15.9,15.9,15.65,15.85,5898,2.7165105271729,2.7165105271729,2.67379809750037,2.70796804123839,34521.566937418,0.0,1.0
2001-04-26,15.65,15.9,15.6,15.9,4055,2.67379809750037,2.7165105271729,2.66525561156586,2.7165105271729,23734.3089066175,0.0,1.0
2001-04-27,16.0,16.25,15.7,15.7,16425,2.73359549904191,2.77630792871444,2.68234058343488,2.68234058343488,96137.1205403682,0.0,1.0
2001-04-30,15.7,16.15,15.5,16.15,13599,2.68234058343488,2.75922295684543,2.64817063969685,2.75922295684543,79596.2680199978,0.0,1.0
2001-05-01,15.6,15.7,15.45,15.6,14418,2.66525561156586,2.68234058343488,2.63962815376235,2.66525561156586,84389.9545784493,0.0,1.0
2001-05-02,15.4,15.64,15.2,15.6,21422,2.63108566782784,2.67208960031347,2.59691572408982,2.66525561156586,125385.046953776,0.0,1.0
2001-05-03,15.6,15.7,15.36,15.42,2580,2.66525561156586,2.68234058343488,2.62425167908024,2.63450266220164,15100.9906236925,0.0,1.0
2001-05-04,15.8,15.8,15.3,15.47,11715,2.69942555530389,2.69942555530389,2.61400069595883,2.64304514813615,68569.0330064178,0.0,1.0
2001-05-07,15.7,15.9,15.7,15.8,2376,2.68234058343488,2.7165105271729,2.68234058343488,2.69942555530389,13906.9588069354,0.0,1.0
2001-05-08,15.3,15.6,15.15,15.6,41533,2.61400069595883,2.66525561156586,2.58837323815531,2.66525561156586,243096.683555745,0.0,1.0
2001-05-09,15.35,15.35,15.15,15.3,6881,2.62254318189333,2.62254318189333,2.58837323815531,2.61400069595883,40275.1614269878,0.0,1.0
2001-05-10,15.0,15.4,14.9,15.35,32072,2.56274578035179,2.63108566782784,2.54566080848278,2.62254318189333,187720.531505065,0.0,1.0
2001-05-11,15.1,15.25,15.0,15.15,27976,2.57983075222081,2.60545821002432,2.56274578035179,2.58837323815531,163746.245615667,0.0,1.0
2001-05-14,15.45,15.45,15.0,15.0,31826,2.63962815376235,2.63962815376235,2.56274578035179,2.56274578035179,186280.669608387,0.0,1.0
2001-05-15,16.0,16.05,15.5,15.5,60129,2.73359549904191,2.74213798497642,2.64817063969685,2.64817063969685,351940.877989151,0.0,1.0
2001-05-16,16.25,16.35,16.0,16.0,34775,2.77630792871444,2.79339290058345,2.73359549904191,2.73359549904191,203541.453077096,0.0,1.0
2001-05-17,16.3,16.47,16.1,16.1,44605,2.78485041464895,2.81389486682627,2.75068047091092,2.75068047091092,261077.397972792,0.0,1.0
2001-05-18,16.6,16.6,16.2,16.2,13189,2.83610533025598,2.83610533025598,2.76776544277994,2.76776544277994,77196.4981922019,0.0,1.0
2001-05-21,17.4,17.4,16.6,16.6,33014,2.97278510520808,2.97278510520808,2.83610533025598,2.83610533025598,193234.149011855,0.0,1.0
2001-05-22,17.72,18.1,17.3,17.4,50504,3.02745701518892,3.09237990829116,2.95570013333907,2.97278510520808,295604.818007351,0.0,1.0
2001-05-23,17.25,17.75,17.05,17.6,11960,2.94715764740456,3.03258250674962,2.91298770366654,3.0069550489461,70003.0418059545,0.0,1.0
2001-05-24,16.62,17.17,16.5,17.1,13107,2.83952232462979,2.93348966990935,2.81902035838697,2.92153018960104,76716.5442266425,0.0,1.0
2001-05-25,17.15,17.15,16.6,16.75,8684,2.93007267553555,2.93007267553555,2.83610533025598,2.8617327880595,50828.2955721496,0.0,1.0
2001-05-29,16.6,17.25,16.6,17.15,6595,2.83610533025598,2.94715764740456,2.83610533025598,2.93007267553555,38601.1756446714,0.0,1.0
2001-05-30,17.02,17.35,16.51,16.6,16957,2.90786221210583,2.96424261927357,2.82072885557387,2.83610533025598,99250.9682193622,0.0,1.0
2001-05-31,17.0,17.45,17.0,17.45,12370,2.90444521773203,2.98132759114259,2.90444521773203,2.98132759114259,72402.8116337506,0.0,1.0
2001-06-01,17.25,17.25,16.8,17.15,18309,2.94715764740456,2.94715764740456,2.87027527399401,2.93007267553555,107164.355553948,0.0,1.0
2001-06-04,17.99,17.99,17.18,17.3,25887,3.07358643923525,3.07358643923525,2.93519816709625,2.95570013333907,151519.125688189,0.0,1.0
2001-06-05,18.2,18.49,17.8,17.95,37683,3.10946488016018,3.15901129858031,3.04112499268413,3.06675245048765,220562.259563025,0.0,1.0
2001-06-06,18.08,18.24,18.08,18.24,23634,3.08896291391736,3.11629886890778,3.08896291391736,3.11629886890778,138332.097829593,0.0,1.0
2001-06-07,18.05,18.15,18.0,18.15,6185,3.08383742235666,3.10092239422567,3.07529493642215,3.10092239422567,36201.4058168753,0.0,1.0
2001-06-08,17.96,18.08,17.95,18.0,14090,3.06846094767455,3.08896291391736,3.06675245048765,3.07529493642215,82470.1387162122,0.0,1.0
2001-06-11,18.15,18.55,17.96,17.96,26706,3.10092239422567,3.16926228170172,3.06846094767455,3.06846094767455,156312.81224664,0.0,1.0
2001-06-12,18.2,18.4,17.9,18.4,14213,3.10946488016018,3.1436348238982,3.05820996455314,3.1436348238982,83190.069664551,0.0,1.0
2001-06-13,18.4,18.4,18.0,18.2,14213,3.1436348238982,3.1436348238982,3.07529493642215,3.10946488016018,83190.0696645511,0.0,1.0
2001-06-14,18.7,18.7,18.0,18.0,36741,3.19488973950524,3.19488973950524,3.07529493642215,3.07529493642215,215048.642056235,0.0,1.0
2001-06-15,18.6,18.84,18.5,18.84,56566,3.17780476763622,3.21880870012185,3.16071979576721,3.21880870012185,331086.292875888,0.0,1.0
2001-06-18,18.65,18.84,18.5,18.6,10117,3.18634725357073,3.21880870012185,3.16071979576721,3.17780476763622,59215.783775154,0.0,1.0
2001-06-19,18.51,18.61,18.3,18.6,13107,3.16242829295411,3.17951326482312,3.12654985202919,3.17780476763622,76716.5442266427,0.0,1.0
2001-06-20,18.35,18.5,18.3,18.3,58573,3.13509233796369,3.16071979576721,3.12654985202919,3.12654985202919,342833.458837807,0.0,1.0
2001-06-21,18.35,18.5,18.35,18.35,16220,3.13509233796369,3.16071979576721,3.13509233796369,3.13509233796369,94937.2356264701,0.0,1.0
2001-06-22,18.41,18.7,18.38,18.5,27566,3.1453433210851,3.19488973950524,3.1402178295244,3.16071979576721,161346.475787871,0.0,1.0
2001-06-25,18.41,18.7,18.38,18.5,87532,3.1453433210851,3.19488973950524,3.1402178295244,3.16071979576721,512333.298943044,0.0,1.0
2001-06-26,19.0,19.0,18.5,18.6,37888,3.24614465511227,3.24614465511227,3.16071979576721,3.17780476763622,221762.144476923,0.0,1.0
2001-06-27,18.88,18.9,18.6,18.79,334070,3.22564268886946,3.22905968324326,3.17780476763622,3.21026621418735,1955344.16188254,0.0,1.0
2001-06-28,18.7,18.9,18.63,18.69,15524,3.19488973950524,3.22905968324326,3.18293025919693,3.19318124231833,90863.4800163575,0.0,1.0
2001-06-29,19.2,19.2,18.63,18.63,94863,3.2803145988503,3.2803145988503,3.18293025919693,3.18293025919693,555242.354083466,0.0,1.0
2001-07-02,18.36,19.0,18.36,18.75,52347,3.16071979576721,3.27089739213382,3.16071979576721,3.22785926855312,304073.433300566,0.14,1.0
2001-07-03,18.52,18.64,18.2,18.64,10158,3.18826419485886,3.2089224941776,3.13317539667556,3.2089224941776,59005.8252711169,0.0,1.0
2001-07-05,18.3,18.56,18.25,18.49,25231,3.15039064610784,3.19515029463178,3.1417830213917,3.18309962002918,146561.919414801,0.0,1.0
2001-07-06,18.2,18.45,18.15,18.45,9298,3.13317539667556,3.17621352025627,3.12456777195942,3.17621352025627,54010.2543188466,0.0,1.0
2001-07-09,18.85,18.85,18.06,18.4,34980,3.2450745179854,3.2450745179854,3.10907404747036,3.16760589554012,203191.944081873,0.0,1.0
2001-07-10,17.66,18.6,17.6,18.6,17449,3.04021304974123,3.20203639440469,3.02988390008186,3.20203639440469,101357.811100189,0.0,1.0
2001-07-11,18.34,18.34,17.6,17.66,8847,3.15727674588075,3.15727674588075,3.02988390008186,3.04021304974123,51390.4839706213,0.0,1.0
2001-07-12,18.65,18.7,18.25,18.25,8438,3.21064401912083,3.21925164383697,3.1417830213917,3.1417830213917,49014.6833665765,0.0,1.0
2001-07-13,18.05,18.65,18.05,18.5,8233,3.10735252252713,3.21064401912083,3.10735252252713,3.18482114497241,47823.8786628377,0.0,1.0
2001-07-16,18.1,18.56,18.1,18.35,7864,3.11596014724328,3.19515029463178,3.11596014724328,3.15899827082398,45680.4301961077,0.0,1.0
2001-07-17,18.35,18.4,17.9,18.15,16425,3.15899827082398,3.16760589554012,3.08152964837871,3.12456777195942,95409.5963849276,0.0,1.0
2001-07-18,18.2,18.58,18.1,18.35,13967,3.13317539667556,3.19859334451823,3.11596014724328,3.15899827082398,81131.5575469273,0.0,1.0
2001-07-19,18.0,18.49,18.0,18.48,13189,3.09874489781099,3.18309962002918,3.09874489781099,3.18137809508595,76612.3084761528,0.0,1.0
2001-07-20,18.55,18.55,18.05,18.05,13271,3.19342876968855,3.19342876968855,3.10735252252713,3.10735252252713,77088.6303576482,0.0,1.0
2001-07-23,18.4,18.45,18.3,18.45,6595,3.16760589554012,3.17621352025627,3.15039064610784,3.17621352025627,38309.0586397928,0.0,1.0
2001-07-24,18.8,18.8,18.31,18.4,125911,3.23646689326926,3.23646689326926,3.15211217105107,3.16760589554012,731392.249036383,0.0,1.0
2001-07-25,18.95,19.05,18.75,18.82,159949,3.26228976741768,3.27950501684997,3.22785926855312,3.23990994315571,929112.300284492,0.0,1.0
2001-07-26,19.05,19.1,18.96,19.0,35267,3.27950501684997,3.28811264156611,3.26401129236091,3.27089739213382,204859.070667107,0.0,1.0
2001-07-27,19.0,19.25,19.0,19.25,217498,3.27089739213382,3.31393551571453,3.27089739213382,3.31393551571453,1263403.12904286,0.0,1.0
2001-07-30,18.95,19.25,18.95,19.25,133489,3.26228976741768,3.31393551571453,3.26228976741768,3.31393551571453,775411.361450691,0.0,1.0
2001-07-31,18.97,19.18,18.95,18.95,17162,3.26573281730414,3.30188484111193,3.26228976741768,3.26228976741768,99690.6845149543,0.0,1.0
2001-08-01,19.1,19.21,18.92,18.96,4956,3.28811264156611,3.30704941594162,3.257125192588,3.26401129236091,28788.4298133151,0.0,1.0
2001-08-02,19.12,19.25,19.12,19.18,11715,3.29155569145256,3.31393551571453,3.29155569145256,3.30188484111193,68050.1322160991,0.0,1.0
2001-08-03,19.3,19.3,19.05,19.15,16998,3.32254314043067,3.32254314043067,3.27950501684997,3.29672026628225,98738.0407519634,0.0,1.0
2001-08-06,19.15,19.3,19.11,19.3,10117,3.29672026628225,3.32254314043067,3.28983416650934,3.32254314043067,58767.664330369,0.0,1.0
2001-08-07,19.26,19.3,19.1,19.25,23675,3.31565704065776,3.32254314043067,3.28811264156611,3.31393551571453,137523.421273252,0.0,1.0
2001-08-08,19.1,19.26,19.1,19.26,8151,3.28811264156611,3.31565704065776,3.28811264156611,3.31565704065776,47347.5567813421,0.0,1.0
2001-08-09,19.16,19.4,18.9,19.05,209060,3.29844179122548,3.33975838986296,3.25368214270154,3.27950501684997,1214388.44567628,0.0,1.0
2001-08-10,19.11,19.25,19.0,19.25,13640,3.28983416650934,3.31393551571453,3.27089739213382,3.31393551571453,79232.078824378,0.0,1.0
2001-08-13,19.25,19.25,19.01,19.01,312975,3.31393551571453,3.31393551571453,3.27261891707705,3.27261891707705,1818010.25440321,0.0,1.0
2001-08-14,19.2,19.34,18.9,19.25,49603,3.30532789099839,3.32942924020359,3.25368214270154,3.31393551571453,288134.076680765,0.0,1.0
2001-08-15,19.57,19.57,19.0,19.45,253256,3.36902431389784,3.36902431389784,3.27089739213382,3.3483660145791,1471114.32219551,0.0,1.0
2001-08-16,20.15,20.15,19.24,19.25,193987,3.46887276060508,3.46887276060508,3.3122139907713,3.31393551571453,1126832.3515326,0.0,1.0
2001-08-17,20.2,20.25,19.77,20.25,133571,3.47748038532122,3.48608801003737,3.40345481276241,3.48608801003737,775887.683332186,0.0,1.0
2001-08-20,21.06,21.06,20.2,20.22,141926,3.62553153043886,3.62553153043886,3.47748038532122,3.48092343520768,824420.236013833,0.0,1.0
2001-08-21,20.92,21.15,20.85,21.1,127795,3.60143018123366,3.64102525492792,3.58937950663107,3.63241763021177,742336.034703916,0.0,1.0
2001-08-22,22.05,22.05,20.92,21.0,42189,3.79596249981847,3.79596249981847,3.60143018123366,3.61520238077949,245067.608029449,0.0,1.0
2001-08-23,21.7,22.44,21.25,21.26,49603,3.73570912680547,3.86310197260437,3.6582405043602,3.65996202930343,288134.076680765,0.0,1.0
2001-08-24,21.64,21.99,21.05,21.72,42803,3.7253799771461,3.78563335015909,3.62381000549563,3.73915217669193,248634.213337233,0.0,1.0
2001-08-27,20.09,21.3,19.9,21.14,31539,3.45854361094571,3.66684812907634,3.42583463702437,3.63930372998469,183203.851469359,0.0,1.0
2001-08-28,20.08,20.44,20.03,20.44,48497,3.45682208600248,3.5187969839587,3.44821446128634,3.5187969839587,281709.540084008,0.0,1.0
2001-08-29,20.87,20.89,20.06,20.06,27075,3.59282255651752,3.59626560640398,3.45337903611603,3.45337903611603,157273.352945017,0.0,1.0
2001-08-30,20.75,21.0,20.58,21.0,7414,3.57216425719878,3.61520238077949,3.5428983331639,3.61520238077949,43066.4686513152,0.0,1.0
2001-08-31,21.0,21.5,20.75,20.75,19005,3.61520238077949,3.70127862794091,3.57216425719878,3.57216425719878,110396.309241738,0.0,1.0
2001-09-04,21.11,21.74,20.88,21.48,19825,3.634139155155,3.74259522657839,3.59454408146075,3.69783557805445,115159.528056693,0.0,1.0
2001-09-05,21.25,21.25,21.0,21.06,37601,3.6582405043602,3.6582405043602,3.61520238077949,3.62553153043886,218416.817879431,0.0,1.0
2001-09-06,20.55,21.3,20.55,21.05,20603,3.53773375833422,3.66684812907634,3.53773375833422,3.62381000549563,119678.777127468,0.0,1.0
2001-09-07,20.2,20.55,20.2,20.55,19456,3.47748038532122,3.53773375833422,3.47748038532122,3.53773375833422,113016.079589963,0.0,1.0
2001-09-10,20.25,20.3,20.0,20.3,80486,3.48608801003737,3.49469563475351,3.44304988645666,3.49469563475351,467527.353098159,0.0,1.0
2001-09-17,19.49,19.85,18.75,19.85,68813,3.35525211435201,3.41722701230823,3.22785926855312,3.41722701230823,399721.190626242,0.0,1.0
2001-09-18,20.0,20.0,19.27,19.27,32645,3.44304988645666,3.44304988645666,3.31737856560099,3.31737856560099,189628.388066116,0.0,1.0
2001-09-19,21.0,21.0,20.0,21.0,107684,3.61520238077949,3.61520238077949,3.44304988645666,3.61520238077949,625515.18886542,0.0,1.0
2001-09-20,20.29,20.8,20.01,20.8,117678,3.49297410981028,3.58077188191492,3.44477141139989,3.58077188191492,683568.370373546,0.0,1.0
2001-09-21,20.18,20.28,19.65,20.28,72172,3.47403733543477,3.49125258486705,3.38279651344367,3.49125258486705,419232.961357259,0.0,1.0
2001-09-24,20.5,20.6,20.13,20.19,59146,3.52912613361807,3.54634138305036,3.46542971071863,3.475758860378,343567.487840665,0.0,1.0
2001-09-25,20.58,21.1,20.53,20.79,22774,3.5428983331639,3.63241763021177,3.53429070844776,3.5790503569717,132289.689380234,0.0,1.0
2001-09-26,20.5,21.0,20.0,20.94,35594,3.52912613361807,3.61520238077949,3.44304988645666,3.60487323112012,206758.549389657,0.0,1.0
2001-09-27,20.78,20.82,20.5,20.82,6513,3.57732883202847,3.58421493180138,3.52912613361807,3.58421493180138,37832.7367582972,0.0,1.0
2001-09-28,21.5,21.5,20.13,20.13,30966,3.70127862794091,3.70127862794091,3.46542971071863,3.46542971071863,179875.407102323,0.0,1.0
2001-10-01,20.83,21.5,20.76,21.49,54641,3.61175933089303,3.72793209861739,3.5996218775487,3.72619817671106,315129.532653157,0.15,1.0
2001-10-02,20.98,21.02,20.89,20.89,28426,3.63776815948804,3.64470384711337,3.62216286233104,3.62216286233104,163940.485994009,0.0,1.0
2001-10-03,20.95,21.25,20.95,21.25,24863,3.63256639376904,3.68458405095905,3.63256639376904,3.68458405095905,143391.6943386,0.0,1.0
2001-10-04,21.08,21.08,20.73,21.08,66273,3.65510737855137,3.65510737855137,3.5944201118297,3.65510737855137,382214.445517518,0.0,1.0
2001-10-05,20.69,21.0,20.5,21.0,43090,3.58748442420436,3.64123600330071,3.55453990798402,3.64123600330071,248511.768855338,0.0,1.0
2001-10-08,20.52,20.75,20.4,20.75,68280,3.55800775179669,3.59788795564236,3.53720068892069,3.59788795564236,393789.361277384,0.0,1.0
2001-10-09,20.65,20.65,20.35,20.5,25723,3.58054873657903,3.58054873657903,3.52853107938902,3.55453990798402,148351.548625339,0.0,1.0
2001-10-10,21.1,21.1,20.2,20.3,9708,3.65857522236404,3.65857522236404,3.50252225079401,3.51986146985735,55988.6807158882,0.0,1.0
2001-10-11,21.1,21.32,20.53,21.25,32645,3.65857522236404,3.69672150430338,3.55974167370302,3.68458405095905,188272.608361163,0.0,1.0
2001-10-12,21.44,21.5,20.83,21.09,11018,3.71752856717939,3.72793209861739,3.61175933089303,3.65684130045771,63543.8075945257,0.0,1.0
2001-10-15,20.55,21.74,20.51,21.48,75121,3.56320951751569,3.7695462243694,3.55627382989036,3.72446425480472,433243.271946666,0.0,1.0
2001-10-16,20.74,21.12,20.55,21.12,29532,3.59615403373603,3.66204306617671,3.56320951751569,3.66204306617671,170319.089297652,0.0,1.0
2001-10-17,20.4,20.96,20.4,20.96,13189,3.53720068892069,3.63430031567537,3.53720068892069,3.63430031567537,76064.5560323288,0.0,1.0
2001-10-18,20.55,20.74,20.25,20.25,80937,3.56320951751569,3.59615403373603,3.51119186032568,3.51119186032568,466785.728378847,0.0,1.0
2001-10-19,22.18,22.24,20.18,20.74,28959,3.84583878824808,3.85624231968608,3.49905440698135,3.59615403373603,167014.442197302,0.0,1.0
2001-10-22,23.21,23.21,21.85,22.2,42803,4.02443274460045,4.02443274460045,3.78861936533907,3.84930663206075,246856.561668949,0.0,1.0
2001-10-23,22.4,23.24,22.07,23.24,22200,3.88398507018742,4.02963451031945,3.82676564727841,4.02963451031945,128033.447866988,0.0,1.0
2001-10-24,23.0,23.0,22.01,22.5,11796,3.98802038456744,3.98802038456744,3.81636211584041,3.90132428925076,68030.7455422968,0.0,1.0
2001-10-25,23.0,23.0,21.82,23.0,13107,3.98802038456744,3.98802038456744,3.78341759962007,3.98802038456744,75591.6396933608,0.0,1.0
2001-10-26,22.99,23.21,22.5,23.06,10813,3.98628646266111,4.02443274460045,3.90132428925076,3.99842391600544,62361.5167471053,0.0,1.0
2001-10-29,22.06,23.0,22.06,22.53,6595,3.82503172537207,3.98802038456744,3.82503172537207,3.90652605496976,38035.1616523777,0.0,1.0
2001-10-30,22.21,22.78,22.01,22.78,7004,3.85104055396708,3.9498741026281,3.81636211584041,3.9498741026281,40393.976074792,0.0,1.0
2001-10-31,22.24,22.8,22.02,22.02,20521,3.85624231968608,3.95334194644077,3.81809603774674,3.81809603774674,118350.197462994,0.0,1.0
2001-11-01,22.75,22.99,22.13,22.19,12698,3.9446723369091,3.98628646266111,3.83716917871641,3.84757271015441,73232.8252709464,0.0,1.0
2001-11-02,22.05,22.2,21.5,21.95,14213,3.82329780346574,3.84930663206075,3.72793209861739,3.8059585844024,81970.2429970044,0.0,1.0
2001-11-05,22.45,22.45,21.61,21.61,5693,3.89265467971909,3.89265467971909,3.74700523958706,3.74700523958706,32833.081923728,0.0,1.0
2001-11-06,22.8,22.8,21.92,22.48,10117,3.95334194644077,3.95334194644077,3.8007568186834,3.89785644543809,58347.4951383025,0.0,1.0
2001-11-07,22.36,22.8,21.56,22.8,8847,3.87704938256208,3.95334194644077,3.73833563005539,3.95334194644077,51023.0591567226,0.0,1.0
2001-11-08,22.2,22.2,21.75,22.02,5407,3.84930663206075,3.84930663206075,3.77128014627573,3.81809603774674,31183.6420097659,0.0,1.0
2001-11-09,22.45,22.45,21.98,22.2,16015,3.89265467971909,3.89265467971909,3.81116035012141,3.84930663206075,92362.8679094508,0.0,1.0
2001-11-12,22.48,22.68,21.72,21.72,9708,3.89785644543809,3.93253488356476,3.76607838055673,3.76607838055673,55988.6807158882,0.0,1.0
2001-11-13,22.26,22.96,22.14,22.71,18719,3.85971016349875,3.98108469694211,3.83890310062274,3.93773664928376,107957.572550547,0.0,1.0
2001-11-14,22.48,22.5,21.93,22.3,10117,3.89785644543809,3.90132428925076,3.80249074058974,3.86664585112408,58347.4951383025,0.0,1.0
2001-11-15,22.38,22.47,21.98,22.47,14213,3.88051722637475,3.89612252353175,3.81116035012141,3.89612252353175,81970.2429970045,0.0,1.0
2001-11-16,22.35,22.37,21.93,22.15,16998,3.87531546065575,3.87878330446842,3.80249074058974,3.84063702252908,98032.0967046423,0.0,1.0
2001-11-19,22.44,22.44,22.17,22.44,9667,3.89092075781275,3.89092075781275,3.84410486634175,3.89092075781275,55752.2225464042,0.0,1.0
2001-11-20,22.0,22.35,22.0,22.34,15524,3.81462819393407,3.87531546065575,3.81462819393407,3.87358153874942,89531.1371480685,0.0,1.0
2001-11-21,22.38,22.4,22.0,22.4,8602,3.88051722637475,3.88398507018742,3.81462819393407,3.88398507018742,49610.0774122446,0.0,1.0
2001-11-23,22.63,22.65,22.45,22.65,8684,3.92386527403309,3.92733311784576,3.89265467971909,3.92733311784576,50082.9937512128,0.0,1.0
2001-11-26,22.6,22.66,22.27,22.27,5734,3.91866350831409,3.9290670397521,3.86144408540508,3.86144408540508,33069.5400932121,0.0,1.0
2001-11-27,22.59,22.6,22.36,22.6,11960,3.91692958640776,3.91866350831409,3.87704938256208,3.91866350831409,68976.5782202331,0.0,1.0
2001-11-28,22.5,22.6,22.36,22.6,4055,3.90132428925076,3.91866350831409,3.87704938256208,3.91866350831409,23386.2896892178,0.0,1.0
2001-11-29,22.75,22.75,22.53,22.53,18719,3.9446723369091,3.9446723369091,3.90652605496976,3.90652605496976,107957.572550547,0.0,1.0
2001-11-30,22.85,23.09,22.6,22.8,8151,3.96201155597244,4.00362568172444,3.91866350831409,3.95334194644077,47009.0375479197,0.0,1.0
2001-12-03,22.62,23.19,22.62,23.19,11551,3.92213135212676,4.02096490078778,3.92213135212676,4.02096490078778,66617.7637978188,0.0,1.0
2001-12-04,22.61,22.66,22.5,22.6,14049,3.92039743022043,3.9290670397521,3.90132428925076,3.91866350831409,81024.410319068,0.0,1.0
2001-12-05,22.55,22.71,22.44,22.45,14213,3.90999389878242,3.93773664928376,3.89092075781275,3.89265467971909,81970.2429970045,0.0,1.0
2001-12-06,22.55,22.61,22.53,22.61,9052,3.90999389878242,3.92039743022043,3.90652605496976,3.92039743022043,52205.350004143,0.0,1.0
2001-12-07,23.05,23.05,22.41,23.05,16998,3.99668999409911,3.99668999409911,3.88571899209375,3.99668999409911,98032.0967046422,0.0,1.0
2001-12-10,22.45,23.1,22.45,23.08,4301,3.89265467971909,4.00535960363078,3.89265467971909,4.00189175981811,24805.0387061223,0.0,1.0
2001-12-11,22.68,22.68,22.45,22.46,13189,3.93253488356476,3.93253488356476,3.89265467971909,3.89438860162542,76064.556032329,0.0,1.0
2001-12-12,22.56,22.58,22.41,22.53,19251,3.91172782068876,3.91519566450143,3.88571899209375,3.90652605496976,111025.761481414,0.0,1.0
2001-12-13,21.55,22.53,21.25,22.4,36946,3.73660170814906,3.90652605496976,3.68458405095905,3.88398507018742,213077.647067285,0.0,1.0
2001-12-14,22.19,22.24,21.58,21.63,48087,3.84757271015441,3.85624231968608,3.74180347386806,3.75047308339973,277330.829170263,0.0,1.0
2001-12-17,22.37,22.37,22.02,22.26,37478,3.87878330446842,3.87878330446842,3.81809603774674,3.85971016349875,216145.835998152,0.0,1.0
2001-12-18,22.62,22.62,22.2,22.39,14705,3.92213135212676,3.92213135212676,3.84930663206075,3.88225114828109,84807.7410308133,0.0,1.0
2001-12-19,23.2,23.29,22.34,22.49,22364,4.02269882269411,4.03830411985112,3.87358153874942,3.89959036734442,128979.280544924,0.0,1.0
2001-12-20,22.8,23.2,22.8,23.2,18964,3.95334194644077,4.02269882269411,3.95334194644077,4.02269882269411,109370.554295025,0.0,1.0
2001-12-21,23.49,23.5,22.76,23.39,118047,4.07298255797779,4.07471647988412,3.94640625881543,4.05564333891445,680809.208124068,0.0,1.0
2001-12-24,24.01,24.05,23.0,23.5,12452,4.16314649710714,4.17008218473248,3.98802038456744,4.07471647988412,71814.076254042,0.0,1.0
2001-12-26,24.5,24.58,23.83,24.08,31089,4.24810867051749,4.26198004576816,4.13193590279313,4.17528395045148,179298.732465621,0.0,1.0
2001-12-27,24.55,24.68,24.46,24.5,24781,4.25677828004916,4.2793192648315,4.24117298289216,4.24810867051749,142918.777999632,0.0,1.0
2001-12-28,23.52,24.74,23.42,24.74,48415,4.07818432369679,4.2897227962695,4.06084510463345,4.2897227962695,279222.494526136,0.0,1.0
2001-12-31,23.4,23.99,23.34,23.34,24084,4.05737726082079,4.15967865329447,4.04697372938278,4.04697372938278,138898.989118402,0.0,1.0
2002-01-02,24.0,24.25,23.4,23.41,13271,4.16141257520081,4.20476062285915,4.05737726082079,4.05911118272712,76537.472371297,0.0,1.0
2002-01-03,24.36,24.5,24.0,24.5,13967,4.24637474861116,4.27077920118938,4.18362044198143,4.27077920118938,80123.9033628107,0.13,1.0
2002-01-04,24.74,25.0,24.41,24.49,15073,4.3126154056092,4.35793796039733,4.25509062453195,4.26903602600522,86468.6471960797,0.0,1.0
2002-01-07,24.89,25.34,24.75,25.06,58573,4.33876303337158,4.41720591665873,4.31435858079336,4.36839701150228,336013.27354979,0.0,1.0
2002-01-08,25.0,25.1,24.75,25.1,12452,4.35793796039733,4.37536971223892,4.31435858079336,4.37536971223892,71432.8663760091,0.0,1.0
2002-01-09,24.52,25.1,24.52,24.99,48292,4.2742655515577,4.37536971223892,4.2742655515577,4.35619478521317,277034.691859158,0.0,1.0
2002-01-10,24.52,24.84,24.52,24.53,2335,4.2742655515577,4.33004715745079,4.2742655515577,4.27600872674186,13395.096610021,0.0,1.0
2002-01-11,24.55,24.74,24.52,24.54,6881,4.27949507711018,4.3126154056092,4.2742655515577,4.27775190192602,39473.9442285029,0.0,1.0
2002-01-14,23.3,24.88,23.29,24.75,41779,4.06159817909031,4.33701985818742,4.05985500390615,4.31435858079336,239671.837803026,0.0,1.0
2002-01-15,23.75,23.75,23.39,23.59,5898,4.14004106237746,4.14004106237746,4.07728675574774,4.11215025943092,33834.8093387168,0.0,1.0
2002-01-16,23.29,23.74,23.27,23.73,25068,4.05985500390615,4.1382978871933,4.05636865353783,4.13655471200914,143806.544676662,0.0,1.0
2002-01-17,23.41,23.53,23.24,23.53,14705,4.08077310611606,4.10169120832597,4.05113912798536,4.10169120832597,84357.5570237081,0.0,1.0
2002-01-18,22.6,23.5,22.6,23.15,20521,3.93957591619919,4.09646168277349,3.93957591619919,4.03545055132793,117721.960400103,0.0,1.0
2002-01-22,17.53,19.99,17.52,19.99,37970,3.81973262228826,4.35575899141713,3.81755365330806,4.35575899141713,174256.725749892,0.0,1.25
2002-01-23,18.0,18.25,17.51,18.25,145562,3.9221441643576,3.97661838886256,3.81537468432786,3.97661838886256,668031.538414688,0.0,1.0
2002-01-24,18.3,18.37,18.0,18.0,17869,3.98751323376356,4.00276601662495,3.9221441643576,3.9221441643576,82006.6745437138,0.0,1.0
2002-01-25,18.02,18.39,18.02,18.3,21197,3.92650210231799,4.00712395458534,3.92650210231799,3.98751323376356,97279.9530081764,0.0,1.0
2002-01-28,18.43,18.46,17.95,18.03,19302,4.01583983050614,4.02237673744673,3.9112493194566,3.92868107129819,88583.1793632976,0.0,1.0
2002-01-29,18.41,18.75,18.4,18.75,11674,4.01148189254574,4.08556683787249,4.00930292356554,4.08556683787249,53575.7971136222,0.0,1.0
2002-01-30,19.05,19.05,18.42,18.54,38349,4.15093590727846,4.15093590727846,4.01366086152594,4.03980848928832,175996.080478867,0.0,1.0
2002-01-31,19.34,19.51,18.83,19.1,53299,4.21412600770422,4.25116848036759,4.10299858971408,4.16183075217945,244606.511080945,0.0,1.0
2002-02-01,19.05,19.55,19.0,19.55,120576,4.15093590727846,4.25988435628839,4.14004106237746,4.25988435628839,553362.627443216,0.0,1.0
2002-02-04,18.78,19.36,18.78,19.21,57498,4.09210374481309,4.21848394566461,4.09210374481309,4.18579941096163,263877.092893529,0.0,1.0
2002-02-05,19.07,19.07,18.75,18.8,33075,4.15529384523885,4.15529384523885,4.08556683787249,4.09646168277349,151791.972719981,0.0,1.0
2002-02-06,18.38,19.24,18.38,18.75,24781,4.00494498560514,4.19233631790223,4.00494498560514,4.08556683787249,113728.099046828,0.0,1.0
2002-02-07,18.0,18.5,18.0,18.5,20685,3.9221441643576,4.03109261336753,3.9221441643576,4.03109261336753,94930.2178597974,0.0,1.0
2002-02-08,18.16,18.16,18.0,18.05,22682,3.95700766804077,3.95700766804077,3.9221441643576,3.93303900925859,104095.102803767,0.0,1.0
2002-02-11,18.78,19.2,17.97,18.32,41728,4.09210374481309,4.18362044198143,3.915607257417,3.99187117172395,191503.414592876,0.0,1.0
2002-02-12,18.55,18.6,18.4,18.5,4864,4.04198745826852,4.05288230316952,4.00930292356554,4.03109261336753,22322.483909599,0.0,1.0
2002-02-13,18.69,18.73,18.4,18.4,11571,4.0724930239913,4.0812088999121,4.00930292356554,4.00930292356554,53103.0964880695,0.0,1.0
2002-02-14,18.23,18.95,18.23,18.62,13875,3.97226045090216,4.12914621747647,3.97226045090216,4.05724024112991,63676.9046557743,0.0,1.0
2002-02-15,18.49,18.62,18.2,18.62,21811,4.02891364438733,4.05724024112991,3.96572354396157,4.05724024112991,100097.799455646,0.0,1.0
2002-02-19,17.82,18.45,17.73,18.4,18739,3.88292272271402,4.02019776846654,3.86331200189223,4.00930292356554,85999.3885653732,0.0,1.0
2002-02-20,18.1,18.12,17.75,18.12,14080,3.94393385415958,3.94829179211998,3.86766993985263,3.94829179211998,64617.7165804182,0.0,1.0
2002-02-21,17.6,18.31,17.6,18.2,15923,3.83498540514965,3.98969220274375,3.83498540514965,3.96572354396157,73075.8452492896,0.0,1.0
2002-02-22,17.94,17.95,17.75,17.95,20941,3.9090703504764,3.9112493194566,3.86766993985263,3.9112493194566,96105.085433987,0.0,1.0
2002-02-25,17.9,17.99,17.89,17.95,18074,3.90035447455561,3.9199651953774,3.89817550557541,3.9112493194566,82947.4864683577,0.0,1.0
2002-02-26,18.0,18.05,17.88,17.97,42240,3.9221441643576,3.93303900925859,3.89599653659521,3.915607257417,193853.149741254,0.0,1.0
2002-02-27,18.06,18.1,17.98,17.98,55552,3.93521797823879,3.94393385415958,3.9177862263972,3.9177862263972,254946.263599104,0.0,1.0
2002-02-28,17.9,18.14,17.9,18.14,18739,3.90035447455561,3.95264973008038,3.90035447455561,3.95264973008038,85999.3885653732,0.0,1.0
2002-03-01,18.39,18.4,17.82,18.0,105011,4.00712395458534,4.00930292356554,3.88292272271402,3.9221441643576,481929.761067208,0.0,1.0
2002-03-04,18.74,18.83,18.25,18.33,52480,4.0833878688923,4.10299858971408,3.97661838886256,3.99405014070415,240847.852708831,0.0,1.0
2002-03-05,18.97,19.0,18.73,18.77,81715,4.13350415543687,4.14004106237746,4.0812088999121,4.08992477583289,375016.81181597,0.0,1.0
2002-03-06,19.7,19.7,18.88,19.0,14182,4.29256889099137,4.29256889099137,4.11389343461508,4.14004106237746,65085.8278795092,0.0,1.0
2002-03-07,19.0,19.7,19.0,19.7,13773,4.14004106237746,4.29256889099137,4.14004106237746,4.29256889099137,63208.7933566832,0.0,1.0
2002-03-08,19.75,19.75,19.11,19.75,42957,4.30346373589236,4.30346373589236,4.16400972115965,4.30346373589236,197143.696814277,0.0,1.0
2002-03-11,19.69,19.8,18.85,19.1,7885,4.29038992201117,4.31435858079336,4.10735652767448,4.16183075217945,36186.8391503265,0.0,1.0
2002-03-12,19.7,19.75,19.35,19.75,13517,4.29256889099137,4.30346373589236,4.21630497668442,4.30346373589236,62033.9257824937,0.0,1.0
2002-03-13,19.37,19.75,19.35,19.75,16486,4.22066291464481,4.30346373589236,4.21630497668442,4.30346373589236,75659.6360472141,0.0,1.0
2002-03-14,19.33,19.46,18.9,19.46,9830,4.21194703872402,4.2402736354666,4.11825137257547,4.2402736354666,45113.0791182891,0.0,1.0
2002-03-15,19.59,19.71,18.89,18.89,59546,4.26860023220918,4.29474785997157,4.11607240359528,4.11607240359528,273276.033487044,0.0,1.0
2002-03-18,19.5,19.56,19.1,19.1,6758,4.24898951138739,4.26206332526859,4.16183075217945,4.16183075217945,31014.6682280161,0.0,1.0
2002-03-19,19.73,19.74,19.47,19.59,3533,4.29910579793196,4.30128476691216,4.2424526044468,4.26860023220918,16214.0903891064,0.0,1.0
2002-03-20,19.46,19.67,19.15,19.51,29133,4.2402736354666,4.28603198405077,4.17272559708044,4.25116848036759,133700.847808048,0.0,1.0
2002-03-21,19.9,19.9,19.46,19.9,48998,4.33614827059534,4.33614827059534,4.2402736354666,4.33614827059534,224867.817969271,0.0,1.0
2002-03-22,19.55,19.85,19.52,19.77,8602,4.25988435628839,4.32525342569435,4.25334744934779,4.30782167385276,39477.3862233492,0.0,1.0
2002-03-25,19.7,19.82,19.55,19.68,18432,4.29256889099137,4.31871651875375,4.25988435628839,4.28821095303097,84590.4653416382,0.0,1.0
2002-03-26,19.9,19.9,19.7,19.86,15616,4.33614827059534,4.33614827059534,4.29256889099137,4.32743239467455,71666.9220255547,0.0,1.0
2002-03-27,20.08,20.11,19.65,19.7,35021,4.37536971223892,4.38190661917951,4.28167404609037,4.29256889099137,160722.802014405,0.0,1.0
2002-03-28,20.16,20.25,20.03,20.21,24832,4.39280146408051,4.4124121849023,4.36447486733792,4.4036963089815,113962.154696374,0.0,1.0
2002-04-01,20.15,20.25,19.75,20.25,14182,4.42112806082309,4.4430691430108,4.33336373207226,4.4430691430108,64636.7388749192,0.14,1.0
2002-04-02,20.1,20.19,20.08,20.19,21965,4.41015751972924,4.42990449369817,4.40576930329169,4.42990449369817,100109.009264391,0.0,1.0
2002-04-03,20.11,20.32,20.11,20.15,23245,4.41235162794801,4.45842790054219,4.41235162794801,4.42112806082309,105942.814493548,0.0,1.0
2002-04-04,20.2,20.35,20.08,20.2,12237,4.43209860191694,4.4650102251985,4.40576930329169,4.43209860191694,55772.0895228026,0.0,1.0
2002-04-05,20.38,20.4,20.2,20.2,25395,4.47159254985482,4.47598076629236,4.43209860191694,4.43209860191694,115741.784214397,0.0,1.0
2002-04-08,20.34,20.4,20.09,20.15,22886,4.46281611697973,4.47598076629236,4.40796341151046,4.42112806082309,104306.614433183,0.0,1.0
2002-04-09,20.39,20.4,20.24,20.34,6195,4.47378665807359,4.47598076629236,4.44087503479203,4.46281611697973,28234.7057770501,0.0,1.0
2002-04-10,20.4,20.5,20.24,20.25,25651,4.47598076629236,4.49792184848007,4.44087503479203,4.4430691430108,116908.545260228,0.0,1.0
2002-04-11,20.18,20.49,20.18,20.4,25754,4.4277103854794,4.49572774026129,4.4277103854794,4.47598076629236,117377.984274762,0.0,1.0
2002-04-12,20.65,20.72,20.22,20.25,73267,4.53083347176163,4.54619222929302,4.43648681835448,4.4430691430108,333926.099784847,0.0,1.0
2002-04-15,20.38,20.75,20.38,20.75,17562,4.47159254985482,4.55277455394933,4.47159254985482,4.55277455394933,80041.6308081604,0.0,1.0
2002-04-16,21.66,21.66,20.35,20.35,59443,4.75243840185747,4.75243840185747,4.4650102251985,4.4650102251985,270921.003309958,0.0,1.0
2002-04-17,21.46,21.7,21.4,21.41,39834,4.70855623748206,4.76121483473256,4.69539158816943,4.69758569638821,181549.841795482,0.0,1.0
2002-04-18,21.9,22.0,21.4,21.69,29133,4.80509699910797,4.82703808129568,4.69539158816943,4.75902072651379,132778.318547668,0.0,1.0
2002-04-19,21.35,21.79,21.05,21.79,37786,4.68442104707558,4.78096180870149,4.61859780051246,4.78096180870149,172215.753428832,0.0,1.0
2002-04-22,20.51,21.75,20.5,21.75,12698,4.50011595669884,4.77218537582641,4.49792184848007,4.77218537582641,57873.1709373659,0.0,1.0
2002-04-23,20.99,20.99,20.5,20.5,17562,4.60543315119983,4.60543315119983,4.49792184848007,4.49792184848007,80041.6308081605,0.0,1.0
2002-04-24,20.6,21.0,20.6,20.95,16896,4.51986293066777,4.6076272594186,4.51986293066777,4.59665671832475,77006.2290248651,0.0,1.0
2002-04-25,20.75,20.9,20.46,20.9,13210,4.55277455394933,4.5856861772309,4.48914541560498,4.5856861772309,60206.6930290286,0.0,1.0
2002-04-26,20.59,20.72,20.45,20.45,4915,4.517668822449,4.54619222929302,4.48695130738621,4.48695130738621,22400.9005478937,0.0,1.0
2002-04-29,20.72,20.87,20.56,20.75,28211,4.54619222929302,4.57910385257458,4.51108649779269,4.55277455394933,128576.155718541,0.0,1.0
2002-04-30,21.5,22.16,20.6,20.6,49971,4.71733267035714,4.86214381279601,4.51986293066777,4.51986293066777,227750.8446142,0.0,1.0
2002-05-01,21.81,21.81,21.1,21.2,158259,4.78535002513904,4.78535002513904,4.62956834160631,4.65150942379402,721290.767000834,0.0,1.0
2002-05-02,22.25,22.29,21.77,21.79,49357,4.88189078676495,4.89066721964003,4.77657359226395,4.78096180870149,224952.441168339,0.0,1.0
2002-05-03,22.75,22.75,21.97,22.24,35738,4.99159619770349,4.99159619770349,4.82045575663937,4.87969667854618,162881.665062182,0.0,1.0
2002-05-06,22.56,22.75,22.11,22.22,37734,4.94990814154684,4.99159619770349,4.85117327170216,4.87530846210864,171978.755091398,0.0,1.0
2002-05-07,22.98,23.0,22.72,22.76,70400,5.04206068673521,5.04644890317276,4.98501387304717,4.99379030592226,320859.287603604,0.0,1.0
2002-05-08,23.5,23.8,22.98,22.98,111667,5.1561543141113,5.22197756067442,5.04206068673521,5.04206068673521,508940.25665954,0.0,1.0
2002-05-09,23.45,24.38,23.44,24.37,52634,5.14518377301744,5.34923583736312,5.14298966479867,5.34704172914435,239887.894087047,0.0,1.0
2002-05-10,22.78,23.9,22.78,23.81,60262,4.9981785223598,5.24391864286213,4.9981785223598,5.22417166889319,274653.727124551,0.0,1.0
2002-05-13,23.21,23.94,23.01,23.05,36762,5.09252517576694,5.25269507573721,5.04864301139153,5.05741944426661,167548.709245507,0.0,1.0
2002-05-14,23.82,23.95,23.0,23.1,35533,5.22636577711196,5.25488918395598,5.04644890317276,5.06838998536046,161947.34469345,0.0,1.0
2002-05-15,23.96,24.0,23.83,23.83,37427,5.25708329217475,5.26585972504983,5.22855988533073,5.22855988533073,170579.553368467,0.0,1.0
2002-05-16,24.07,24.08,23.84,23.96,25139,5.28121848258123,5.2834125908,5.2307539935495,5.25708329217475,114575.023168565,0.0,1.0
2002-05-17,23.92,24.19,23.8,24.02,25498,5.24830685929967,5.30754778120648,5.22197756067442,5.27024794148737,116211.22322893,0.0,1.0
2002-05-20,23.54,23.93,23.5,23.92,15462,5.16493074698638,5.25050096751844,5.1561543141113,5.24830685929967,70470.5441040756,0.0,1.0
2002-05-21,23.02,23.84,22.95,23.84,26214,5.0508371196103,5.2307539935495,5.0354783620789,5.2307539935495,119474.50802899,0.0,1.0
2002-05-22,22.79,23.2,22.3,23.0,26573,5.00037263057857,5.09033106754817,4.8928613278588,5.04644890317276,121110.708089355,0.0,1.0
2002-05-23,23.0,23.0,22.25,22.66,15514,5.04644890317276,5.04644890317276,4.88189078676495,4.97184922373455,70707.5424415101,0.0,1.0
2002-05-24,22.23,23.0,22.05,22.51,22886,4.87750257032741,5.04644890317276,4.83800862238953,4.93893760045299,104306.614433183,0.0,1.0
2002-05-28,21.7,23.0,21.67,23.0,25395,4.76121483473256,5.04644890317276,4.75463251007625,5.04644890317276,115741.784214397,0.0,1.0
2002-05-29,21.62,22.03,21.56,21.57,22323,4.74366196898239,4.83362040595199,4.73049731966977,4.73269142788854,101740.651664421,0.0,1.0
2002-05-30,21.87,22.13,21.56,21.62,18330,4.79851467445166,4.8555614881397,4.73049731966977,4.74366196898239,83541.9139456543,0.0,1.0
2002-05-31,22.01,22.5,21.55,21.82,30566,4.82923218951445,4.93674349223422,4.728303211451,4.78754413335781,139309.445808122,0.0,1.0
2002-06-03,21.3,22.4,21.3,22.4,31539,4.67345050598173,4.91480241004651,4.67345050598173,4.91480241004651,143744.049314347,0.0,1.0
2002-06-04,21.27,21.36,20.93,21.25,24832,4.66686818132541,4.68661515529435,4.59226850188721,4.66247996488787,113175.821445635,0.0,1.0
2002-06-05,21.07,21.4,20.95,21.4,15514,4.62298601695,4.69539158816943,4.59665671832475,4.69539158816943,70707.5424415101,0.0,1.0
2002-06-06,21.0,21.44,20.86,20.86,39424,4.6076272594186,4.70416802104452,4.57690974435581,4.57690974435581,179681.201058018,0.0,1.0
2002-06-07,20.93,21.21,20.75,21.01,29389,4.59226850188721,4.65370353201279,4.55277455394933,4.60982136763737,133945.079593499,0.0,1.0
2002-06-10,21.5,21.96,20.8,21.03,16486,4.71733267035714,4.8182616484206,4.56374509504319,4.61420958407492,75137.5882874008,0.0,1.0
2002-06-11,21.12,22.0,21.12,22.0,17459,4.63395655804385,4.82703808129568,4.63395655804385,4.82703808129568,79572.1917936268,0.0,1.0
2002-06-12,21.53,21.7,21.0,21.1,14643,4.72391499501345,4.76121483473256,4.6076272594186,4.62956834160631,66737.8202894827,0.0,1.0
2002-06-13,20.67,21.96,20.5,21.07,26573,4.53522168819917,4.8182616484206,4.49792184848007,4.62298601695,121110.708089355,0.0,1.0
2002-06-14,21.62,21.75,20.0,20.25,32410,4.74366196898239,4.77218537582641,4.38821643754153,4.4430691430108,147713.771466375,0.0,1.0
2002-06-17,22.0,22.0,21.12,21.62,37786,4.82703808129568,4.82703808129568,4.63395655804385,4.74366196898239,172215.753428832,0.0,1.0
2002-06-18,21.43,21.87,20.35,21.44,37427,4.70197391282575,4.79851467445166,4.4650102251985,4.70416802104452,170579.553368467,0.0,1.0
2002-06-19,19.96,22.0,19.5,21.0,43981,4.37944000466644,4.82703808129568,4.27851102660299,4.6076272594186,200450.459205882,0.0,1.0
2002-06-20,20.61,20.9,19.51,19.9,28518,4.52205703888654,4.5856861772309,4.28070513482176,4.36627535535382,129975.357441471,0.0,1.0
2002-06-21,21.16,21.37,20.75,21.0,70195,4.64273299091894,4.68880926351312,4.55277455394933,4.6076272594186,319924.967234872,0.0,1.0
2002-06-24,21.03,21.63,20.75,20.98,43674,4.61420958407492,4.74585607720116,4.55277455394933,4.60323904298106,199051.257482952,0.0,1.0
2002-06-25,21.87,22.05,21.09,21.09,79821,4.79851467445166,4.83800862238953,4.62737423338754,4.62737423338754,363797.005622263,0.0,1.0
2002-06-26,22.05,22.2,21.35,21.99,76134,4.83800862238953,4.87092024567109,4.68442104707558,4.82484397307691,346992.911966091,0.0,1.0
2002-06-27,22.5,22.5,21.34,21.35,45107,4.93674349223422,4.93674349223422,4.68222693885681,4.68442104707558,205582.384743406,0.0,1.0
2002-06-28,22.71,23.0,21.6,22.49,195533,4.9828197648284,5.04644890317276,4.73927375254485,4.93454938401545,891172.998338006,0.0,1.0
2002-07-01,21.13,22.71,21.13,21.76,28979,4.66686818132542,5.01583418825841,4.66686818132542,4.80601285497591,131207.106395299,0.14,1.0
2002-07-02,20.91,21.89,20.76,21.12,61952,4.61827797782842,4.83472524795141,4.58514829362592,4.66465953571192,280497.69334351,0.0,1.0
2002-07-03,21.35,21.4,20.75,21.4,85709,4.71545838482241,4.72650161288991,4.58293964801242,4.72650161288991,388061.35070343,0.0,1.0
2002-07-05,21.5,21.75,21.14,21.4,10701,4.74858806902491,4.80380420936241,4.66907682693892,4.72650161288991,48450.5071098415,0.0,1.0
2002-07-08,21.28,22.0,21.02,21.75,35021,4.69999786552791,4.85902034969991,4.64257307957692,4.80380420936241,158563.237967831,0.0,1.0
2002-07-09,21.92,22.03,20.95,21.35,15872,4.84135118479191,4.86564628654041,4.62711256028242,4.71545838482241,71863.0454020563,0.0,1.0
2002-07-10,21.3,22.15,21.3,21.3,31334,4.70441515675491,4.89215003390241,4.70441515675491,4.70441515675491,141869.749535536,0.0,1.0
2002-07-11,21.01,21.74,20.8,21.06,28570,4.64036443396342,4.80159556374891,4.59398287607992,4.65140766203092,129355.292788353,0.0,1.0
2002-07-12,21.1,21.74,20.9,21.4,30208,4.66024224448492,4.80159556374891,4.61606933221492,4.72650161288991,136771.602539397,0.0,1.0
2002-07-15,21.5,21.75,21.0,21.74,22272,4.74858806902491,4.80380420936241,4.63815578834992,4.80159556374891,100840.079838369,0.0,1.0
2002-07-16,21.25,21.4,20.9,20.9,9830,4.69337192868741,4.72650161288991,4.61606933221492,4.61606933221492,44506.9138295246,0.0,1.0
2002-07-17,21.52,21.89,20.85,21.4,33946,4.75300536025191,4.83472524795141,4.60502610414742,4.72650161288991,153696.001714857,0.0,1.0
2002-07-18,20.36,21.75,20.36,21.75,272640,4.49680246908592,4.80380420936241,4.49680246908592,4.80380420936241,1234421.66698693,0.0,1.0
2002-07-19,20.02,21.05,19.86,20.51,388659,4.42170851822692,4.64919901641742,4.38637018841092,4.52993215328842,1759716.44171609,0.0,1.0
2002-07-22,19.56,20.0,18.1,19.86,49050,4.32011082000592,4.41729122699992,3.99764856043493,4.38637018841092,222081.802984555,0.0,1.0
2002-07-23,17.2,19.98,17.19,19.75,46490,3.79887045521993,4.41287393577292,3.79666180960643,4.36207508666242,210490.98921003,0.0,1.0
2002-07-24,17.61,18.2,13.99,17.71,208691,3.88942492537343,4.01973501656993,3.08989521328644,3.91151138150843,944882.233366968,0.0,1.0
2002-07-25,19.0,19.3,17.99,18.13,50790,4.19642666564992,4.26268603405492,3.97335345868643,4.00427449727543,229959.934221928,0.0,1.0
2002-07-26,19.98,20.3,18.45,18.46,124774,4.41287393577292,4.48355059540492,4.07495115690743,4.07715980252093,564934.452305706,0.0,1.0
2002-07-29,19.79,20.24,19.33,20.0,57037,4.37090966911642,4.47029872172392,4.26931197089542,4.41729122699992,258244.236428748,0.0,1.0
2002-07-30,19.77,20.05,18.78,20.04,49306,4.36649237788942,4.42833445506742,4.14783646215292,4.42612580945392,223240.884362008,0.0,1.0
2002-07-31,19.25,20.45,19.25,19.65,38144,4.25164280598742,4.51668027960742,4.25164280598742,4.33998863052742,172703.125240426,0.0,1.0
2002-08-01,19.55,19.95,19.15,19.15,4915,4.31790217439242,4.40624799893242,4.22955634985242,4.22955634985242,22253.4569147623,0.0,1.0
2002-08-02,18.95,20.5,18.76,20.48,31846,4.18538343758242,4.52772350767492,4.14341917092592,4.52330621644792,144187.912290441,0.0,1.0
2002-08-05,19.28,20.19,19.15,19.5,24832,4.25826874282792,4.45925549365642,4.22955634985242,4.30685894632492,112430.893612895,0.0,1.0
2002-08-06,19.78,20.1,19.6,20.1,39219,4.36870102350292,4.43937768313492,4.32894540245992,4.43937768313492,177570.3614934,0.0,1.0
2002-08-07,19.87,20.0,19.55,20.0,38400,4.38857883402442,4.41729122699992,4.31790217439242,4.41729122699992,173862.206617878,0.0,1.0
2002-08-08,20.65,20.75,19.94,19.98,23245,4.56085319187742,4.58293964801242,4.40403935331892,4.41287393577292,105245.494605015,0.0,1.0
2002-08-09,20.97,21.2,19.8,20.65,43469,4.63152985150942,4.68232870061992,4.37311831472992,4.56085319187742,196812.923423764,0.0,1.0
2002-08-12,20.53,20.95,20.11,20.15,55245,4.53434944451542,4.62711256028242,4.44158632874842,4.45042091120242,250130.66678658,0.0,1.0
2002-08-13,19.9,21.1,19.9,20.16,46899,4.39520477086492,4.66024224448492,4.39520477086492,4.45262955681592,212342.802816976,0.0,1.0
2002-08-14,20.85,21.09,19.8,20.24,35328,4.60502610414742,4.65803359887142,4.37311831472992,4.47029872172392,159953.230088448,0.0,1.0
2002-08-15,21.0,21.25,20.8,21.1,27750,4.63815578834992,4.69337192868741,4.59398287607992,4.66024224448492,125642.610251201,0.0,1.0
2002-08-16,21.2,21.2,20.75,21.0,27648,4.68232870061992,4.68232870061992,4.58293964801242,4.63815578834992,125180.788764872,0.0,1.0
2002-08-19,21.02,21.24,21.0,21.2,37171,4.64257307957692,4.69116328307391,4.63815578834992,4.68232870061992,168297.71047378,0.0,1.0
2002-08-20,21.01,21.29,21.0,21.0,25702,4.64036443396342,4.70220651114141,4.63815578834992,4.63815578834992,116369.959231581,0.0,1.0
2002-08-21,21.16,21.49,21.0,21.02,30976,4.67349411816592,4.74637942341141,4.63815578834992,4.64257307957692,140248.846671755,0.0,1.0
2002-08-22,21.29,21.35,21.05,21.17,15462,4.70220651114141,4.71545838482241,4.64919901641742,4.67570276377942,70006.70413348,0.0,1.0
2002-08-23,21.02,21.35,21.0,21.28,21811,4.64257307957692,4.71545838482241,4.63815578834992,4.69999786552791,98752.8278266285,0.0,1.0
2002-08-26,21.3,21.5,21.0,21.15,28723,4.70441515675491,4.74858806902491,4.63815578834992,4.67128547255242,130048.025017847,0.0,1.0
2002-08-27,21.35,21.46,21.0,21.3,17459,4.71545838482241,4.73975348657091,4.63815578834992,4.70441515675491,79048.4444099358,0.0,1.0
2002-08-28,21.29,21.34,20.9,20.9,30464,4.70220651114141,4.71324973920891,4.61606933221492,4.61606933221492,137930.68391685,0.0,1.0
2002-08-29,22.05,22.1,21.35,21.35,40806,4.87006357776741,4.88110680583491,4.71545838482241,4.71545838482241,184755.76050128,0.0,1.0
2002-08-30,21.92,22.25,21.48,22.05,25395,4.84135118479191,4.91423649003741,4.74417077779791,4.87006357776741,114979.967110964,0.0,1.0
2002-09-03,21.52,21.94,21.4,21.9,60928,4.75300536025191,4.84576847601891,4.72650161288991,4.83693389356491,275861.3678337,0.0,1.0
2002-09-04,22.29,22.34,21.5,21.51,35328,4.92307107249141,4.93411430055891,4.74858806902491,4.75079671463841,159953.230088448,0.0,1.0
2002-09-05,21.57,22.6,21.52,21.65,25344,4.76404858831941,4.99153908650991,4.75300536025191,4.78171775322741,114749.0563678,0.0,1.0
2002-09-06,22.0,22.59,21.85,21.89,29594,4.85902034969991,4.98933044089641,4.82589066549741,4.83472524795141,133991.618298164,0.0,1.0
2002-09-09,22.74,22.75,21.75,22.0,32461,5.02246012509891,5.02466877071241,4.80380420936241,4.85902034969991,146972.424193306,0.0,1.0
2002-09-10,22.4,22.65,21.58,21.58,24627,4.94736617423991,5.00258231457741,4.76625723393291,4.76625723393291,111502.722978606,0.0,1.0
2002-09-11,22.65,22.87,21.78,22.09,27597,5.00258231457741,5.05117251807441,4.81043014620291,4.87889816022141,124949.878021708,0.0,1.0
2002-09-12,22.95,23.14,22.5,22.64,33280,5.06884168298241,5.11080594963891,4.96945263037491,5.00037366896391,150680.579068828,0.0,1.0
2002-09-13,23.43,23.43,22.54,22.54,43110,5.17485667243041,5.17485667243041,4.97828721282891,4.97828721282891,195187.492898352,0.0,1.0
2002-09-16,23.16,23.5,23.0,23.45,23347,5.11522324086591,5.19031719172491,5.07988491104991,5.17927396365741,105707.316091344,0.0,1.0
2002-09-17,22.22,23.1,22.22,23.1,22630,4.90761055319691,5.10197136718491,4.90761055319691,5.10197136718491,102460.982702151,0.0,1.0
2002-09-18,21.52,22.45,21.5,22.33,37325,4.75300536025191,4.95840940230741,4.74858806902491,4.93190565494541,168994.970364904,0.0,1.0
2002-09-19,21.5,21.8,21.35,21.35,30566,4.74858806902491,4.81484743742991,4.71545838482241,4.71545838482241,138392.505403179,0.0,1.0
2002-09-20,21.92,22.55,21.63,22.1,137574,4.84135118479191,4.98049585844241,4.77730046200041,4.88110680583491,622888.521178332,0.0,1.0
2002-09-23,21.58,21.9,21.5,21.86,38656,4.76625723393291,4.83693389356491,4.74858806902491,4.82809931111091,175021.287995331,0.0,1.0
2002-09-24,21.5,22.0,21.45,21.88,45056,4.74858806902491,4.85902034969991,4.73754484095741,4.83251660233791,203998.322431644,0.0,1.0
2002-09-25,21.9,22.0,21.29,22.0,37427,4.83693389356491,4.85902034969991,4.70220651114141,4.85902034969991,169456.791851232,0.0,1.0
2002-09-26,22.97,22.97,21.9,22.1,44851,5.07325897420941,5.07325897420941,4.83693389356491,4.88110680583491,203070.151797355,0.0,1.0
2002-09-27,22.05,22.94,21.65,22.33,29389,4.87006357776741,5.06663303736891,4.78171775322741,4.93190565494541,133063.447663876,0.0,1.0
2002-09-30,21.94,22.16,21.56,21.75,51866,4.87668951460791,4.92558977409806,4.79222543003403,4.83445747232097,233342.72903603,0.14,1.0
2002-10-01,22.95,22.95,21.75,22.35,26061,5.10118616044902,5.10118616044902,4.83445747232097,4.967821816385,117247.230582809,0.0,1.0
2002-10-02,22.46,23.5,22.37,22.94,37171,4.99227194613007,5.22343680917438,4.97226729452046,5.09896342138129,167230.605425486,0.0,1.0
2002-10-03,22.6,23.0,22.32,22.89,5427,5.02339029307834,5.11229985578769,4.9611535991818,5.08784972604262,24415.8213565444,0.0,1.0
2002-10-04,22.05,23.14,21.97,22.6,49971,4.90113964435298,5.14341820273597,4.88335773181111,5.02339029307834,224817.211904898,0.0,1.0
2002-10-07,20.95,22.03,20.95,21.81,109414,4.65663834690227,4.89669416621752,4.65663834690227,4.84779390672737,492248.51260456,0.0,1.0
2002-10-08,21.15,21.99,20.91,20.95,74035,4.70109312825694,4.88780320994658,4.64774739063133,4.65663834690227,333080.032086192,0.0,1.0
2002-10-09,20.47,21.17,20.43,21.0,91904,4.54994687165105,4.70553860639241,4.54105591538011,4.66775204224094,413471.834522177,0.0,1.0
2002-10-10,21.0,21.0,20.25,20.4,29594,4.66775204224094,4.66775204224094,4.5010466121609,4.53438769817691,133142.033761853,0.0,1.0
2002-10-11,22.0,22.0,20.25,20.25,58266,4.89002594901431,4.89002594901431,4.5010466121609,4.5010466121609,262136.032275736,0.0,1.0
2002-10-14,21.48,22.0,20.74,22.0,79514,4.77444351749216,4.89002594901431,4.60996082647986,4.89002594901431,357729.799031559,0.0,1.0
2002-10-15,21.8,22.05,21.64,21.75,47974,4.84557116765964,4.90113964435298,4.8100073425759,4.83445747232097,215832.801503383,0.0,1.0
2002-10-16,21.28,22.0,21.2,21.69,60928,4.72998873613748,4.89002594901431,4.71220682359561,4.82112103791457,274112.246842001,0.0,1.0
2002-10-17,21.68,22.02,21.2,21.99,36762,4.81889829884683,4.89447142714978,4.71220682359561,4.88780320994658,165390.533390324,0.0,1.0
2002-10-18,21.6,22.12,21.43,22.12,77005,4.80111638630496,4.91669881782712,4.76332982215349,4.91669881782712,346441.924370868,0.0,1.0
2002-10-21,21.44,22.0,21.2,21.99,95898,4.76555256122122,4.89002594901431,4.71220682359561,4.88780320994658,431440.655325207,0.0,1.0
2002-10-22,22.0,22.2,21.2,21.2,44032,4.89002594901431,4.93448073036899,4.71220682359561,4.71220682359561,198097.926289177,0.0,1.0
2002-10-23,22.0,22.35,21.3,21.89,32154,4.89002594901431,4.967821816385,4.73443421427295,4.86557581926924,144659.355057735,0.0,1.0
2002-10-24,21.41,22.1,21.22,22.0,40602,4.75888434401802,4.91225333969165,4.71665230173108,4.89002594901431,182666.515334147,0.0,1.0
2002-10-25,21.94,22.07,21.45,21.83,49818,4.87668951460791,4.90558512248845,4.76777530028896,4.85223938486284,224128.871999324,0.0,1.0
2002-10-28,21.82,22.48,21.5,22.08,32819,4.85001664579511,4.99671742426554,4.77888899562763,4.90780786155618,147651.159222486,0.0,1.0
2002-10-29,22.63,22.8,21.93,21.93,51866,5.03005851028154,5.06784507443302,4.87446677554018,4.87446677554018,233342.72903603,0.0,1.0
2002-10-30,22.72,22.74,22.01,22.42,94054,5.05006316189115,5.05450864002661,4.89224868808205,4.98338098985913,423144.584829266,0.0,1.0
2002-10-31,22.83,23.0,22.35,22.35,86784,5.07451329163622,5.11229985578769,4.967821816385,4.967821816385,390437.191930412,0.0,1.0
2002-11-01,23.81,23.94,22.65,22.7,61542,5.29234172027413,5.32123732815467,5.03450398841701,5.04561768375568,276874.60437156,0.0,1.0
2002-11-04,24.84,25.0,23.37,23.64,94054,5.52128384425071,5.55684766933445,5.19454120129384,5.25455515612266,423144.584829266,0.0,1.0
2002-11-05,24.72,24.84,24.03,24.83,141363,5.4946109754379,5.52128384425071,5.34124197976427,5.51906110518297,635985.582167899,0.0,1.0
2002-11-06,24.39,24.69,24.02,24.49,95027,5.42126058620269,5.4879427582347,5.33901924069654,5.44348797688003,427522.066712427,0.0,1.0
2002-11-07,23.53,24.21,23.4,24.21,99123,5.23010502637758,5.38125128298348,5.20120941849704,5.38125128298348,445949.78078584,0.0,1.0
2002-11-08,22.82,23.65,22.6,23.44,62618,5.07229055256848,5.25677789519039,5.02339029307834,5.21010037476798,281715.478478736,0.0,1.0
2002-11-11,22.39,22.95,22.39,22.9,38093,4.97671277265593,5.10118616044902,4.97671277265593,5.09007246511035,171378.640673456,0.0,1.0
2002-11-12,22.4,23.0,22.1,22.27,118323,4.97893551172367,5.11229985578769,4.91225333969165,4.95003990384313,532329.690504957,0.0,1.0
2002-11-13,23.72,24.04,22.21,22.5,65894,5.27233706866453,5.34346471883201,4.93670346943672,5.001162902401,296454.05057456,0.0,1.0
2002-11-14,23.97,24.26,23.53,23.53,34509,5.32790554535787,5.39236497832215,5.23010502637758,5.23010502637758,155254.390859221,0.0,1.0
2002-11-15,23.32,23.71,23.0,23.65,43981,5.18342750595517,5.27011432959679,5.11229985578769,5.25677789519039,197868.479653986,0.0,1.0
2002-11-18,23.56,23.81,23.15,23.81,64256,5.23677324358078,5.29234172027413,5.1456409418037,5.29234172027413,289084.764526648,0.0,1.0
2002-11-19,23.34,23.9,23.28,23.85,38707,5.18787298409064,5.31234637188373,5.17453654968424,5.30123267654506,174140.998203015,0.0,1.0
2002-11-20,24.26,24.26,23.36,23.36,62515,5.39236497832215,5.39236497832215,5.19231846222611,5.19231846222611,281252.086254721,0.0,1.0
2002-11-21,23.89,24.6,23.6,23.9,76032,5.310123632816,5.4679381066251,5.24566419985172,5.31234637188373,342064.442487707,0.0,1.0
2002-11-22,24.4,24.4,23.84,23.89,31846,5.42348332527042,5.42348332527042,5.29900993747733,5.310123632816,143273.677339324,0.0,1.0
2002-11-25,24.46,24.58,24.01,24.4,111258,5.43681975967682,5.46349262848963,5.3367965016288,5.42348332527042,500544.583100501,0.0,1.0
2002-11-26,24.41,25.0,23.85,24.4,51251,5.42570606433816,5.55684766933445,5.30123267654506,5.42348332527042,230575.872552839,0.0,1.0
2002-11-27,25.04,25.04,24.46,24.92,37427,5.56573862560538,5.56573862560538,5.43681975967682,5.53906575679258,168382.337555074,0.0,1.0
2002-11-29,24.4,25.09,24.4,25.04,24064,5.42348332527042,5.57685232094405,5.42348332527042,5.56573862560538,108262.820181294,0.0,1.0
2002-12-02,24.91,24.99,24.4,24.4,55552,5.53684301772484,5.55462493026671,5.42348332527042,5.42348332527042,249925.872120648,0.0,1.0
2002-12-03,24.96,25.1,24.81,24.9,117299,5.54795671306351,5.57907506001179,5.51461562704751,5.53462027865711,527722.761986605,0.0,1.0
2002-12-04,25.17,25.21,24.76,24.96,65434,5.59463423348592,5.60352518975686,5.50350193170884,5.54795671306351,294384.531904206,0.0,1.0
2002-12-05,25.27,25.46,24.9,25.21,34970,5.61686162416326,5.6590936664502,5.53462027865711,5.60352518975686,157328.408483206,0.0,1.0
2002-12-06,25.44,25.44,25.01,25.08,156723,5.65464818831474,5.65464818831474,5.55907040840218,5.57462958187632,705089.509943192,0.0,1.0
2002-12-09,25.2,25.5,24.84,25.5,63898,5.60130245068912,5.66798462272114,5.52128384425071,5.66798462272114,287474.139126677,0.0,1.0
2002-12-10,25.25,25.5,24.8,25.2,62822,5.61241614602779,5.66798462272114,5.51239288797977,5.60130245068912,282633.265019501,0.0,1.0
2002-12-11,25.69,25.7,24.95,24.95,43981,5.71021666500808,5.71243940407581,5.54573397399578,5.54573397399578,197868.479653985,0.0,1.0
2002-12-12,25.84,25.84,25.43,25.72,33024,5.74355775102409,5.74355775102409,5.652425449247,5.71688488221128,148573.444716883,0.0,1.0
2002-12-13,25.33,25.92,25.25,25.65,23706,5.63019805856966,5.76133966356596,5.61241614602779,5.70132570873714,106652.194781323,0.0,1.0
2002-12-16,26.04,26.2,25.24,25.24,60621,5.78801253237876,5.8235763574625,5.61019340696006,5.61019340696006,272731.068077221,0.0,1.0
2002-12-17,26.26,26.65,25.75,26.24,69888,5.83691279186891,5.92359961551052,5.72355309941448,5.83246731373344,314422.871377589,0.0,1.0
2002-12-18,26.15,26.55,25.76,25.76,96717,5.81246266212383,5.90137222483318,5.72577583848222,5.72577583848222,435125.298349163,0.0,1.0
2002-12-19,25.58,26.25,25.51,26.24,75469,5.68576653526301,5.83469005280117,5.67020736178887,5.83246731373344,339531.531593339,0.0,1.0
2002-12-20,25.95,26.5,25.58,25.9,115610,5.76800788076916,5.89025852949452,5.68576653526301,5.75689418543049,520124.0293035,0.0,1.0
2002-12-23,26.58,26.58,25.65,25.97,80947,5.90804044203639,5.90804044203639,5.70132570873714,5.77245335890462,364176.799585074,0.0,1.0
2002-12-24,26.72,26.93,26.02,26.02,18074,5.93915878898466,5.98583630940707,5.78356705424329,5.78356705424329,81314.0879303821,0.0,1.0
2002-12-26,26.63,26.99,26.0,26.0,119091,5.91915413737505,5.99917274381347,5.77912157610783,5.77912157610783,535784.886893722,0.0,1.0
2002-12-27,26.2,26.75,25.98,26.38,62515,5.8235763574625,5.94582700618786,5.77467609797236,5.86358566068171,281252.086254722,0.0,1.0
2002-12-30,26.24,26.5,25.51,26.0,55347,5.83246731373344,5.89025852949452,5.67020736178887,5.77912157610783,249003.586626251,0.0,1.0
2002-12-31,25.43,26.3,25.43,25.58,56371,5.652425449247,5.84580374813984,5.652425449247,5.68576653526301,253610.515144604,0.0,1.0
2003-01-02,26.01,26.09,24.6,25.89,171878,5.80801718398837,5.82588113534243,5.49316504137308,5.78122125695728,769719.964383796,0.12,1.0
2003-01-03,26.05,26.49,25.59,26.25,39168,5.8169491596654,5.91520089211272,5.71423143937956,5.86160903805054,175405.762022973,0.0,1.0
2003-01-06,26.09,26.5,26.01,26.49,28570,5.82588113534243,5.91743388603198,5.80801718398837,5.91520089211272,127944.817733771,0.0,1.0
2003-01-07,25.65,26.32,25.27,26.32,79718,5.7276294028951,5.87723999548534,5.64277563396332,5.87723999548534,357000.524329742,0.0,1.0
2003-01-08,25.71,26.09,25.32,26.09,49920,5.74102736641065,5.82588113534243,5.65394060355961,5.82588113534243,223556.363362612,0.0,1.0
2003-01-09,26.16,26.4,25.65,25.73,38093,5.84151209277723,5.8951039468394,5.7276294028951,5.74549335424916,170591.597547516,0.0,1.0
2003-01-10,25.98,26.24,25.61,26.24,21504,5.80131820223059,5.85937604413128,5.71869742721807,5.85937604413128,96301.2026792793,0.0,1.0
2003-01-13,25.7,26.2,25.49,26.2,36045,5.73879437249139,5.85044406845426,5.69190150018698,5.85044406845426,161420.054435204,0.0,1.0
2003-01-14,25.8,26.03,25.27,25.27,34970,5.76112431168396,5.81248317182688,5.64277563396332,5.64277563396332,156605.889959747,0.0,1.0
2003-01-15,25.77,26.2,25.68,26.2,29133,5.75442532992619,5.85044406845426,5.73432838465287,5.85044406845426,130466.09643115,0.0,1.0
2003-01-16,25.55,26.07,25.38,26.07,26726,5.70529946370253,5.82141514750391,5.66733856707515,5.82141514750391,119686.846298661,0.0,1.0
2003-01-17,25.02,25.56,24.95,24.95,34970,5.58695078598189,5.70753245762179,5.57131982854709,5.57131982854709,156605.889959747,0.0,1.0
2003-01-21,25.62,26.0,24.96,24.96,82483,5.72093042113733,5.80578419006911,5.57355282246634,5.57355282246634,369383.003189871,0.0,1.0
2003-01-22,20.93,22.95,20.2,22.95,117299,5.84207034125704,6.40590130586952,5.63830964612481,6.40590130586952,420239.388879344,0.0,1.25
2003-01-23,20.9,21.37,20.51,21.37,80320,5.83369661405982,5.96488500681619,5.72483816049603,5.96488500681619,287757.165148799,0.0,1.0
2003-01-24,20.5,20.93,20.49,20.51,45760,5.72204691809696,5.84207034125704,5.71925567569789,5.72483816049603,163941.333132582,0.0,1.0
2003-01-27,20.14,20.9,20.0,20.6,99072,5.62156219173038,5.83369661405982,5.58248479814337,5.74995934208768,354938.718446486,0.0,1.0
2003-01-28,20.51,20.51,19.82,20.04,69312,5.72483816049603,5.72483816049603,5.53224243496008,5.59364976773966,248319.529765856,0.0,1.0
2003-01-29,20.51,20.51,19.82,20.04,77632,5.72483816049603,5.72483816049603,5.53224243496008,5.59364976773966,278127.044880871,0.0,1.0
2003-01-30,19.87,20.27,19.5,20.2,113856,5.54619864695544,5.65784834291831,5.44292267818979,5.63830964612481,407904.37992009,0.0,1.0
2003-01-31,20.27,20.52,19.85,19.86,89088,5.65784834291831,5.7276294028951,5.5406161621573,5.54340740455637,319169.700308468,0.0,1.0
2003-02-03,20.5,20.66,20.13,20.13,45440,5.72204691809696,5.76670679648211,5.61877094933131,5.61877094933131,162794.890243543,0.0,1.0
2003-02-04,20.13,20.54,19.8,20.54,48576,5.61877094933131,5.73321188769324,5.52665995016194,5.73321188769324,174030.030556126,0.0,1.0
2003-02-05,20.33,20.42,20.01,20.02,38016,5.67459579731274,5.69971697890438,5.58527604054245,5.58806728294152,136197.415217838,0.0,1.0
2003-02-06,20.62,21.0,20.0,20.0,81472,5.75554182688582,5.86160903805054,5.58248479814337,5.58248479814337,291884.359549339,0.0,1.0
2003-02-07,20.4,20.67,20.33,20.33,39104,5.69413449410624,5.76949803888118,5.67459579731274,5.67459579731274,140095.32104057,0.0,1.0
2003-02-10,20.65,20.68,20.37,20.39,41152,5.76391555408303,5.77228928128025,5.68576076690903,5.69134325170717,147432.55553042,0.0,1.0
2003-02-11,20.45,20.5,20.35,20.4,49024,5.7080907061016,5.72204691809696,5.68017828211088,5.69413449410624,175635.050600781,0.0,1.0
2003-02-12,20.08,20.48,20.08,20.35,45888,5.60481473733595,5.71646443329881,5.60481473733595,5.68017828211088,164399.910288198,0.0,1.0
2003-02-13,20.03,20.2,20.0,20.08,55360,5.59085852534059,5.63830964612481,5.58248479814337,5.60481473733595,198334.619803754,0.0,1.0
2003-02-14,20.15,20.16,19.8,20.02,46464,5.62435343412945,5.62714467652852,5.52665995016194,5.58806728294152,166463.507488468,0.0,1.0
2003-02-18,20.49,20.49,20.15,20.15,68416,5.71925567569789,5.71925567569789,5.62435343412945,5.62435343412945,245109.489676546,0.0,1.0
2003-02-19,20.32,20.4,20.17,20.39,32064,5.67180455491367,5.69413449410624,5.62993591892759,5.69134325170717,114873.577481712,0.0,1.0
2003-02-20,20.25,20.28,20.05,20.05,26368,5.65226585812017,5.66063958531738,5.59644101013873,5.59644101013873,94466.8940568166,0.0,1.0
2003-02-21,20.75,20.75,19.86,20.11,43456,5.79182797807375,5.79182797807375,5.54340740455637,5.61318846453316,155686.944331501,0.0,1.0
2003-02-24,20.05,20.61,20.03,20.2,43072,5.59644101013873,5.75275058448675,5.59085852534059,5.63830964612481,154311.212864655,0.0,1.0
2003-02-25,21.48,21.5,19.95,19.95,87104,5.99558867320598,6.00117115800413,5.56852858614802,5.56852858614802,312061.754396426,0.0,1.0
2003-02-26,20.63,21.5,20.27,21.5,120896,5.75833306928489,6.00117115800413,5.65784834291831,6.00117115800413,433126.123478948,0.0,1.0
2003-02-27,21.26,21.49,20.62,20.62,48896,5.93418134042641,5.99837991560505,5.75554182688582,5.75554182688582,175176.473445165,0.0,1.0
2003-02-28,20.82,21.3,20.71,20.9,61632,5.81136667486725,5.94534631002269,5.78066300847746,5.83369661405982,220804.900428919,0.0,1.0
2003-03-03,20.21,21.0,20.15,21.0,70784,5.64110088852388,5.86160903805054,5.62435343412945,5.86160903805054,253593.167055435,0.0,1.0
2003-03-04,20.14,20.2,20.02,20.13,74112,5.62156219173038,5.63830964612481,5.58806728294152,5.61877094933131,265516.173101441,0.0,1.0
2003-03-05,20.4,20.43,20.13,20.2,150144,5.69413449410624,5.70250822130346,5.61877094933131,5.63830964612481,537911.003537117,0.0,1.0
2003-03-06,20.5,20.5,20.2,20.2,80576,5.72204691809696,5.72204691809696,5.63830964612481,5.63830964612481,288674.31946003,0.0,1.0
2003-03-07,20.1,20.36,20.07,20.2,69696,5.61039722213409,5.68296952450995,5.60202349493688,5.63830964612481,249695.261232703,0.0,1.0
2003-03-10,19.96,20.3,19.95,20.2,64576,5.57131982854709,5.66622207011552,5.56852858614802,5.63830964612481,231352.175008078,0.0,1.0
2003-03-11,20.2,20.2,19.87,19.87,26048,5.63830964612481,5.63830964612481,5.54619864695544,5.54619864695544,93320.4511677776,0.0,1.0
2003-03-12,20.0,20.2,19.96,20.05,45504,5.58248479814337,5.63830964612481,5.57131982854709,5.59644101013873,163024.178821351,0.0,1.0
2003-03-13,20.17,20.19,19.9,19.9,50752,5.62993591892759,5.63551840372574,5.55457237415266,5.55457237415266,181825.842201592,0.0,1.0
2003-03-14,19.89,20.27,19.86,20.17,64192,5.55178113175359,5.65784834291831,5.54340740455637,5.62993591892759,229976.443541231,0.0,1.0
2003-03-17,20.1,20.1,19.08,19.7,94400,5.61039722213409,5.61039722213409,5.32569049742878,5.49874752617122,338200.652266516,0.0,1.0
2003-03-18,19.82,20.21,19.68,20.2,57216,5.53224243496008,5.64110088852388,5.49316504137308,5.63830964612481,204983.98856018,0.0,1.0
2003-03-19,20.05,20.08,19.52,19.66,36992,5.59644101013873,5.60481473733595,5.44850516298793,5.48758255657494,132528.797972913,0.0,1.0
2003-03-20,20.0,20.14,19.62,19.66,39424,5.58248479814337,5.62156219173038,5.47641758697865,5.48758255657494,141241.76392961,0.0,1.0
2003-03-21,20.64,20.65,19.32,19.63,82752,5.76112431168396,5.76391555408303,5.3926803150065,5.47920882937772,296470.131105495,0.0,1.0
2003-03-24,20.29,20.6,19.92,20.6,34944,5.66343082771645,5.74995934208768,5.5601548589508,5.74995934208768,125191.563483063,0.0,1.0
2003-03-25,20.47,20.7,20.0,20.3,39424,5.71367319089974,5.77787176607839,5.58248479814337,5.66622207011552,141241.76392961,0.0,1.0
2003-03-26,19.91,20.8,19.74,19.99,54656,5.55736361655173,5.80578419006911,5.50991249576751,5.5796935557443,195812.445447868,0.0,1.0
2003-03-27,19.71,19.78,19.54,19.78,26048,5.50153876857029,5.5210774653638,5.45408764778608,5.5210774653638,93320.4511677778,0.0,1.0
2003-03-28,19.96,20.27,19.7,19.7,50816,5.57131982854709,5.65784834291831,5.49874752617122,5.49874752617122,182055.130779399,0.0,1.0
2003-03-31,19.38,19.97,19.38,19.57,56512,5.44292267818979,5.6086256905805,5.44292267818979,5.49628466523087,201215.895347652,0.12,1.0
2003-04-01,19.93,19.93,19.2,19.38,94720,5.59739158804554,5.59739158804554,5.39236921678245,5.44292267818979,337258.805339213,0.0,1.0
2003-04-02,20.6,20.94,19.77,19.77,110592,5.78556280550618,5.88105267705336,5.55245517790568,5.55245517790568,393772.442990649,0.0,1.0
2003-04-03,20.43,20.84,20.28,20.79,69312,5.73781786973258,5.85296742071596,5.69568998522647,5.83892479254725,246791.409582681,0.0,1.0
2003-04-04,20.18,21.0,20.18,21.0,48000,5.66760472888906,5.89790383085581,5.66760472888906,5.89790383085581,170908.178381358,0.0,1.0
2003-04-07,20.14,21.29,20.0,20.11,89856,5.6563706263541,5.97935107423429,5.61705126748172,5.64794504945287,319940.109929902,0.0,1.0
2003-04-08,20.64,20.84,20.05,20.05,64384,5.79679690804114,5.85296742071596,5.63109389565043,5.63109389565043,229244.836602195,0.0,1.0
2003-04-09,20.18,20.75,20.15,20.31,32384,5.66760472888906,5.82769069001229,5.65917915198784,5.70411556212769,115306.051014623,0.0,1.0
2003-04-10,20.13,20.47,20.12,20.17,27264,5.65356210072035,5.74905197226754,5.65075357508661,5.66479620325532,97075.8453206115,0.0,1.0
2003-04-11,19.97,20.5,19.78,20.5,56064,5.6086256905805,5.75747754916877,5.55526370353943,5.75747754916877,199620.752349426,0.0,1.0
2003-04-14,20.19,20.44,19.86,20.15,21312,5.6704132545228,5.74062639536632,5.57773190860935,5.65917915198784,75883.231201323,0.0,1.0
2003-04-15,20.05,20.35,19.96,20.07,26944,5.63109389565043,5.71534966466265,5.60581716494676,5.63671094691791,95936.4574647356,0.0,1.0
2003-04-16,19.98,20.25,19.92,20.18,22592,5.61143421621424,5.68726440832524,5.5945830624118,5.66760472888906,80440.7826248259,0.0,1.0
2003-04-17,20.2,20.85,20.041,20.1,42432,5.67322178015654,5.8557759463497,5.62856622258006,5.64513652381913,151082.829689121,0.0,1.0
2003-04-21,20.0,20.92,19.84,20.2,82496,5.61705126748172,5.87543562578588,5.57211485734187,5.67322178015654,293734.189244761,0.0,1.0
2003-04-22,20.05,20.09,19.89,20.0,83776,5.63109389565043,5.64232799818539,5.58615748551057,5.61705126748172,298291.740668264,0.0,1.0
2003-04-23,20.1,20.19,19.88,20.05,97920,5.64513652381913,5.6704132545228,5.58334895987683,5.63109389565043,348652.683897971,0.0,1.0
2003-04-24,20.2,20.307,19.94,19.94,26048,5.67322178015654,5.70327300443757,5.60020011367928,5.60020011367928,92746.1714682837,0.0,1.0
2003-04-25,19.99,20.15,19.72,19.72,27840,5.61424274184798,5.65917915198784,5.53841254973698,5.53841254973698,99126.7434611877,0.0,1.0
2003-04-28,20.4,20.45,19.91,20.04,39168,5.72939229283136,5.74343492100006,5.59177453677806,5.62828537001669,139461.073559188,0.0,1.0
2003-04-29,20.3,20.4,19.98,19.98,29888,5.70130703649395,5.72939229283136,5.61143421621424,5.61143421621424,106418.825738792,0.0,1.0
2003-04-30,20.3,20.49,20.11,20.38,40512,5.70130703649395,5.75466902353503,5.64794504945287,5.72377524156388,144246.502553866,0.0,1.0
2003-05-01,20.26,20.5,20.17,20.29,45248,5.69007293395899,5.75747754916877,5.66479620325532,5.69849851086021,161109.442820827,0.0,1.0
2003-05-02,20.39,20.52,20.1,20.1,48064,5.72658376719762,5.76309460043625,5.64513652381913,5.64513652381913,171136.055952533,0.0,1.0
2003-05-05,20.58,20.69,20.17,20.54,41024,5.77994575423869,5.81083953620984,5.66479620325532,5.76871165170373,146069.523123267,0.0,1.0
2003-05-06,20.7,20.75,20.31,20.32,42368,5.81364806184358,5.82769069001229,5.70411556212769,5.70692408776143,150854.952117946,0.0,1.0
2003-05-07,20.879,21.0,20.5,20.75,75712,5.86392067068755,5.89790383085581,5.75747754916877,5.82769069001229,269579.166700195,0.0,1.0
2003-05-08,20.97,21.05,20.65,21.05,101760,5.88947825395459,5.91194645902451,5.79960543367488,5.91194645902451,362325.338168479,0.0,1.0
2003-05-09,21.01,21.2,20.9,21.2,54336,5.90071235648955,5.95407434353063,5.8698185745184,5.95407434353063,193468.057927697,0.0,1.0
2003-05-12,21.25,21.5,20.92,21.2,81088,5.96811697169933,6.03833011254285,5.87543562578588,5.95407434353063,288720.882678908,0.0,1.0
2003-05-13,21.0,21.25,20.85,21.25,108608,5.89790383085581,5.96811697169933,5.8557759463497,5.96811697169933,386708.23828422,0.0,1.0
2003-05-14,20.73,20.97,20.7,20.97,46208,5.82207363874481,5.88947825395459,5.81364806184358,5.88947825395459,164527.606388454,0.0,1.0
2003-05-15,20.76,20.9,20.54,20.74,29952,5.83049921564603,5.8698185745184,5.76871165170373,5.82488216437855,106646.703309967,0.0,1.0
2003-05-16,20.01,20.8,19.96,20.51,40512,5.61985979311546,5.84173331818099,5.60581716494676,5.76028607480251,144246.502553866,0.0,1.0
2003-05-19,19.76,20.5,19.71,20.5,64192,5.54964665227194,5.75747754916877,5.53560402410324,5.75747754916877,228561.20388867,0.0,1.0
2003-05-20,20.23,20.3,19.71,19.76,37056,5.68164735705776,5.70130703649395,5.53560402410324,5.54964665227194,131941.113710409,0.0,1.0
2003-05-21,19.95,20.07,19.71,20.01,30720,5.60300863931302,5.63671094691791,5.53560402410324,5.61985979311546,109381.234164069,0.0,1.0
2003-05-22,20.12,20.66,19.7,20.66,39104,5.65075357508661,5.80241395930862,5.5327954984695,5.80241395930862,139233.195988013,0.0,1.0
2003-05-23,20.59,20.76,20.05,20.75,110592,5.78275427987243,5.83049921564603,5.63109389565043,5.82769069001229,393772.442990649,0.0,1.0
2003-05-27,20.67,20.75,19.7,20.05,64832,5.80522248494236,5.82769069001229,5.5327954984695,5.63109389565043,230839.979600421,0.0,1.0
2003-05-28,20.75,20.75,19.98,19.98,49472,5.82769069001229,5.82769069001229,5.61143421621424,5.61143421621424,176149.362518386,0.0,1.0
2003-05-29,20.59,20.8,20.58,20.8,61248,5.78275427987243,5.84173331818099,5.77994575423869,5.84173331818099,218078.835614613,0.0,1.0
2003-05-30,21.31,21.5,20.74,20.75,75328,5.98496812550178,6.03833011254285,5.82488216437855,5.82769069001229,268211.901273144,0.0,1.0
2003-06-02,21.3,21.5,21.12,21.5,28160,5.98215959986804,6.03833011254285,5.9316061384607,6.03833011254285,100266.131317063,0.0,1.0
2003-06-03,21.59,21.59,20.86,21.43,40512,6.06360684324652,6.06360684324652,5.85858447198344,6.01867043310667,144246.502553866,0.0,1.0
2003-06-04,22.09,22.1,21.25,21.25,51072,6.20403312493356,6.2068416505673,5.96811697169933,5.96811697169933,181846.301797765,0.0,1.0
2003-06-05,22.01,22.2,21.68,22.1,36736,6.18156491986364,6.23492690690471,6.08888357395019,6.2068416505673,130801.725854533,0.0,1.0
2003-06-06,21.79,22.1,21.71,22.0,55104,6.11977735592134,6.2068416505673,6.09730915085141,6.1787563942299,196202.588781799,0.0,1.0
2003-06-09,21.43,21.85,21.43,21.72,44672,6.01867043310667,6.13662850972378,6.01867043310667,6.10011767648515,159058.544680251,0.0,1.0
2003-06-10,20.721,21.58,20.34,21.58,66944,5.81954596567444,6.06079831761278,5.71254113902891,6.06079831761278,238359.939449201,0.0,1.0
2003-06-11,20.4,20.6,20.27,20.51,30592,5.72939229283136,5.78556280550618,5.69288145959273,5.76028607480251,108925.479021719,0.0,1.0
2003-06-12,20.09,20.94,20.04,20.62,47296,5.64232799818539,5.88105267705336,5.62828537001669,5.79117985677366,168401.525098432,0.0,1.0
2003-06-13,20.03,20.43,20.0,20.06,50752,5.62547684438295,5.73781786973258,5.61705126748172,5.63390242128417,180706.913941889,0.0,1.0
2003-06-16,20.03,20.43,19.95,20.02,126720,5.62547684438295,5.73781786973258,5.60300863931302,5.6226683187492,451197.590926785,0.0,1.0
2003-06-17,20.3,20.37,19.98,20.0,50496,5.70130703649395,5.72096671593014,5.61143421621424,5.61705126748172,179795.403657189,0.0,1.0
2003-06-18,20.22,20.4,20.05,20.08,33152,5.67883883142402,5.72939229283136,5.63109389565043,5.63951947255165,118040.581868725,0.0,1.0
2003-06-19,20.18,20.41,20.0,20.1,57024,5.66760472888906,5.7322008184651,5.61705126748172,5.64513652381913,203038.915917053,0.0,1.0
2003-06-20,20.1,20.35,20.0,20.321,50816,5.64513652381913,5.71534966466265,5.61705126748172,5.70720494032481,180934.791513065,0.0,1.0
2003-06-23,20.05,20.33,20.04,20.05,54016,5.63109389565043,5.70973261339517,5.62828537001669,5.63109389565043,192328.670071822,0.0,1.0
2003-06-24,20.11,20.4,20.0479,20.05,30592,5.64794504945287,5.72939229283136,5.63050410526734,5.63109389565043,108925.479021719,0.0,1.0
2003-06-25,19.8,20.23,19.8,20.05,57024,5.56088075480691,5.68164735705776,5.56088075480691,5.63109389565043,203038.915917053,0.0,1.0
2003-06-26,20.2,20.34,19.81,20.27,24320,5.67322178015654,5.71254113902891,5.56368928044065,5.69288145959273,86593.4770465548,0.0,1.0
2003-06-27,20.09,20.25,19.8,19.8,37504,5.64232799818539,5.68726440832524,5.56088075480691,5.56088075480691,133536.256708634,0.0,1.0
2003-06-30,19.35,20.3,19.25,20.219,73984,5.46819940889346,5.73666397935593,5.43993998042372,5.71377384229544,261802.888473977,0.12,1.0
2003-07-01,19.29,19.4,18.73,19.4,85568,5.45124375181162,5.48232912312832,5.29299095238111,5.48232912312832,302794.517205629,0.0,1.0
2003-07-02,20.11,20.11,18.73,19.51,64384,5.68297106526343,5.68297106526343,5.29299095238111,5.51341449444503,227831.925436696,0.0,1.0
2003-07-03,19.91,20.4,19.45,20.0,28544,5.62645220832397,5.76492340782566,5.49645883736319,5.65188569394673,101006.996764181,0.0,1.0
2003-07-07,20.59,20.81,19.94,20.04,44480,5.81861632191815,5.88078706455157,5.63493003686489,5.66318946533462,157398.795406068,0.0,1.0
2003-07-08,20.8,20.96,20.65,20.84,77952,5.8779611217046,5.92317620725617,5.83557197899999,5.88926489309249,275844.219862719,0.0,1.0
2003-07-09,20.86,21.04,20.2,20.98,122496,5.89491677878644,5.94578375003196,5.70840455088619,5.92882809295012,433469.488355702,0.0,1.0
2003-07-10,20.4,20.9,20.29,20.29,79296,5.76492340782566,5.90622055017433,5.73383803650895,5.73383803650895,280600.154687939,0.0,1.0
2003-07-11,21.16,21.19,20.36,20.98,44480,5.97969506419564,5.98817289273656,5.75361963643777,5.92882809295012,157398.795406067,0.0,1.0
2003-07-14,21.26,21.5,21.03,21.5,51136,6.00795449266537,6.07577712099273,5.94295780718498,6.07577712099273,180951.996445249,0.0,1.0
2003-07-15,21.45,21.55,21.25,21.5,39552,6.06164740675786,6.0899068352276,6.0051285498184,6.07577712099273,139960.367713597,0.0,1.0
2003-07-16,21.57,21.59,21.1,21.1,46208,6.09555872092154,6.10121060661549,5.9627394071138,5.9627394071138,163513.568752778,0.0,1.0
2003-07-17,20.2,21.71,20.2,21.71,256000,5.70840455088619,6.13512192077917,5.70840455088619,6.13512192077917,905892.34766082,0.0,1.0
2003-07-18,20.27,20.96,20.02,20.96,41984,5.72818615081501,5.92317620725617,5.65753757964067,5.92317620725617,148566.345016374,0.0,1.0
2003-07-21,19.91,20.26,19.5,20.2,46464,5.62645220832397,5.72536020796803,5.51058855159806,5.70840455088619,164419.461100439,0.0,1.0
2003-07-22,20.25,20.33,19.61,19.95,30464,5.72253426512106,5.74514180789685,5.54167392291477,5.63775597971186,107801.189371638,0.0,1.0
2003-07-23,19.79,20.06,19.52,19.6,43264,5.59254089416029,5.66884135102857,5.51624043729201,5.53884798006779,153095.806754678,0.0,1.0
2003-07-24,20.2,20.76,19.6,19.6,58496,5.70840455088619,5.8666573503167,5.53884798006779,5.53884798006779,206996.401440497,0.0,1.0
2003-07-25,20.0,20.6,19.91,20.5,20736,5.65188569394673,5.82144226476513,5.62645220832397,5.79318283629539,73377.2801605263,0.0,1.0
2003-07-28,20.16,20.48,19.83,20.43,78336,5.6971007794983,5.78753095060145,5.60384466554818,5.77340123636658,277203.058384211,0.0,1.0
2003-07-29,19.86,20.1,19.41,19.43,81088,5.6123224940891,5.68014512241646,5.4851550659753,5.49080695166924,286941.401121565,0.0,1.0
2003-07-30,19.73,20.26,19.52,19.8,36416,5.57558523707845,5.72536020796803,5.51624043729201,5.59536683700726,128863.186454751,0.0,1.0
2003-07-31,19.71,20.19,19.43,19.59,47936,5.5699333513845,5.70557860803922,5.49080695166924,5.53602203722082,169628.342099488,0.0,1.0
2003-08-01,19.15,19.73,18.93,19.43,52544,5.41168055195399,5.57558523707845,5.34950980932058,5.49080695166924,185934.404357383,0.0,1.0
2003-08-04,19.04,19.65,18.4899,19.65,68096,5.38059518063728,5.55297769430266,5.22514006462528,5.55297769430266,240967.364477778,0.0,1.0
2003-08-05,18.85,19.78,18.59,18.8,72704,5.32690226654479,5.58971495131331,5.25342775252348,5.31277255230992,257273.426735673,0.0,1.0
2003-08-06,18.36,19.33,18.36,18.86,54208,5.1884310670431,5.46254752319951,5.1884310670431,5.32972820939176,191822.704617178,0.0,1.0
2003-08-07,19.46,19.58,17.76,17.94,255296,5.49928478021017,5.53319609437384,5.01887449622469,5.06974146747021,903401.143704752,0.0,1.0
2003-08-08,19.64,19.96,19.11,19.53,59200,5.55015175145569,5.64058192255883,5.4003767805661,5.51906638013898,209487.605396564,0.0,1.0
2003-08-11,19.93,20.09,19.58,19.9,36032,5.63210409401791,5.67731917956949,5.53319609437384,5.62362626547699,127504.34793326,0.0,1.0
2003-08-12,20.45,20.45,20.0,20.03,27904,5.77905312206053,5.77905312206053,5.65188569394673,5.66036352248765,98742.2658950293,0.0,1.0
2003-08-13,20.59,21.0,20.04,20.04,37824,5.81861632191815,5.93447997864406,5.66318946533462,5.66318946533462,133845.594366886,0.0,1.0
2003-08-14,20.34,20.83,20.11,20.83,42688,5.74796775074382,5.88643895024552,5.68297106526343,5.88643895024552,151057.548972442,0.0,1.0
2003-08-15,20.1,20.5,20.1,20.3225,28352,5.68014512241646,5.79318283629539,5.68014512241646,5.74302235076162,100327.577503436,0.0,1.0
2003-08-18,20.35,20.41,20.13,20.32,128576,5.75079369359079,5.76774935067263,5.68862295095738,5.74231586504987,454984.431612647,0.0,1.0
2003-08-19,20.32,20.52,19.8,20.52,111680,5.74231586504987,5.79883472198934,5.59536683700726,5.79883472198934,395195.536667033,0.0,1.0
2003-08-20,20.25,20.34,20.0,20.1,21632,5.72253426512106,5.74796775074382,5.65188569394673,5.68014512241646,76547.9033773393,0.0,1.0
2003-08-21,20.29,20.5,20.1,20.5,45760,5.73383803650895,5.79318283629539,5.68014512241646,5.79318283629539,161928.257144372,0.0,1.0
2003-08-22,19.6,20.5,19.6,20.5,55616,5.53884798006779,5.79318283629539,5.53884798006779,5.79318283629539,196805.112529313,0.0,1.0
2003-08-25,19.55,19.87,18.9,19.5,70592,5.52471826583293,5.61514843693607,5.34103198077966,5.51058855159806,249799.814867471,0.0,1.0
2003-08-26,19.9,20.2,18.86,19.35,40576,5.62362626547699,5.70840455088619,5.32972820939176,5.46819940889346,143583.93710424,0.0,1.0
2003-08-27,19.8,19.94,19.52,19.891,55040,5.59536683700726,5.63493003686489,5.51624043729201,5.62108291691472,194766.854747076,0.0,1.0
2003-08-28,19.6,19.97,19.5,19.97,27840,5.53884798006779,5.64340786540581,5.51058855159806,5.64340786540581,98515.7928081142,0.0,1.0
2003-08-29,19.4,19.8,19.21,19.55,36736,5.48232912312832,5.59536683700726,5.42863620903583,5.52471826583293,129995.551889328,0.0,1.0
2003-09-02,19.44,19.6,19.24,19.24,53184,5.49363289451622,5.53884798006779,5.43711403757675,5.43711403757675,188199.135226535,0.0,1.0
2003-09-03,19.3,19.5,19.2,19.5,43456,5.45406969465859,5.51058855159806,5.42581026618886,5.51058855159806,153775.226015424,0.0,1.0
2003-09-04,19.19,19.51,19.09,19.2,39616,5.42298432334188,5.51341449444503,5.39472489487215,5.42581026618886,140186.840800512,0.0,1.0
2003-09-05,19.0,19.345,19.0,19.21,117568,5.36929140924939,5.46678643746997,5.36929140924939,5.42863620903583,416031.060663231,0.0,1.0
2003-09-08,20.0,20.07,18.75,18.77,81088,5.65188569394673,5.67166729387554,5.29864283807506,5.304294723769,286941.401121564,0.0,1.0
2003-09-09,20.14,20.25,19.72,19.895,43968,5.69144889380435,5.72253426512106,5.57275929423147,5.62221329405351,155587.010710746,0.0,1.0
2003-09-10,19.05,20.13,19.03,19.9,70144,5.38342112348426,5.68862295095738,5.37776923779031,5.62362626547699,248214.503259064,0.0,1.0
2003-09-11,19.54,19.8,19.1,19.1,31808,5.52189232298595,5.59536683700726,5.39755083771912,5.39755083771912,112557.124196857,0.0,1.0
2003-09-12,19.65,20.05,19.27,19.5,27904,5.55297769430266,5.66601540818159,5.44559186611767,5.51058855159806,98742.2658950293,0.0,1.0
2003-09-15,19.53,20.05,19.41,19.41,28992,5.51906638013898,5.66601540818159,5.4851550659753,5.4851550659753,102592.308372588,0.0,1.0
2003-09-16,20.02,20.09,19.58,19.85,39424,5.65753757964067,5.67731917956949,5.53319609437384,5.60949655124213,139507.421539766,0.0,1.0
2003-09-17,19.71,20.01,19.65,19.68,22976,5.5699333513845,5.6547116367937,5.55297769430266,5.56145552284358,81303.8382025585,0.0,1.0
2003-09-18,19.9,20.08,19.771,20.08,45248,5.62362626547699,5.67449323672251,5.58717160275104,5.67449323672251,160116.47244905,0.0,1.0
2003-09-19,19.96,20.18,19.67,19.93,36288,5.64058192255883,5.70275266519225,5.55862957999661,5.63210409401791,128410.240280921,0.0,1.0
2003-09-22,19.85,20.18,19.65,19.91,91200,5.60949655124213,5.70275266519225,5.55297769430266,5.62645220832397,322724.148854167,0.0,1.0
2003-09-23,20.25,20.26,19.86,20.13,51712,5.72253426512106,5.72536020796803,5.6123224940891,5.68862295095738,182990.254227486,0.0,1.0
2003-09-24,19.72,20.27,19.71,20.27,98176,5.57275929423147,5.72818615081501,5.5699333513845,5.72818615081501,347409.715327924,0.0,1.0
2003-09-25,19.0,19.93,19.0,19.93,68608,5.36929140924939,5.63210409401791,5.36929140924939,5.63210409401791,242779.1491731,0.0,1.0
2003-09-26,19.0,19.71,18.96,19.25,60224,5.36929140924939,5.5699333513845,5.3579876378615,5.43993998042372,213111.174787208,0.0,1.0
2003-09-29,19.54,19.64,18.81,19.23,92032,5.55580363714963,5.5842366137983,5.34824290761436,5.46766140953876,323680.49654876,0.12,1.0
2003-09-30,19.01,19.65,18.85,19.41,66176,5.4051088609117,5.58707991146317,5.35961609827383,5.51884076750637,232743.834096952,0.0,1.0
2003-10-01,19.75,19.78,19.33,19.39,83584,5.61551288811183,5.62404278110643,5.49609438618743,5.51315417217663,293968.517727873,0.0,1.0
2003-10-02,19.75,19.87,19.591,19.75,24128,5.61551288811183,5.64963246009024,5.57030445524045,5.61551288811183,84859.2122384441,0.0,1.0
2003-10-03,19.83,19.95,19.57,19.95,50304,5.63825926943077,5.67237884140917,5.56433353014423,5.67237884140917,176921.328433467,0.0,1.0
2003-10-06,19.95,19.95,19.6,19.95,28672,5.67237884140917,5.67237884140917,5.57286342313883,5.67237884140917,100840.655392103,0.0,1.0
2003-10-07,19.97,19.99,19.45,19.45,25024,5.6780654367389,5.68375203206864,5.53021395816583,5.53021395816583,88010.4827194473,0.0,1.0
2003-10-08,19.51,19.99,19.31,19.67,40128,5.54727374415503,5.68375203206864,5.4904077908577,5.5927665067929,141131.899399216,0.0,1.0
2003-10-09,19.17,19.75,19.15,19.51,44800,5.45060162354956,5.61551288811183,5.44491502821983,5.54727374415503,157563.524050161,0.0,1.0
2003-10-10,19.4,19.42,19.04,19.33,54720,5.5159974698415,5.52168406517123,5.41363875390629,5.49609438618743,192452.59008984,0.0,1.0
2003-10-13,19.95,19.97,19.1,19.46,58880,5.67237884140917,5.6780654367389,5.4306985398955,5.5330572558307,207083.488751641,0.0,1.0
2003-10-14,20.18,20.2,19.4,19.4,65280,5.7377746877011,5.74346128303084,5.5159974698415,5.5159974698415,229592.56361595,0.0,1.0
2003-10-15,20.0,20.21,20.0,20.21,39616,5.6865953297335,5.74630458069571,5.6865953297335,5.74630458069571,139331.173410071,0.0,1.0
2003-10-16,20.24,20.35,20.0,20.1,36224,5.7548344736903,5.78611074800384,5.6865953297335,5.71502830638217,127401.363731988,0.0,1.0
2003-10-17,20.01,20.35,20.01,20.24,43264,5.68943862739837,5.78611074800384,5.68943862739837,5.7548344736903,152161.346082727,0.0,1.0
2003-10-20,20.0,20.3,20.0,20.3,36032,5.6865953297335,5.77189425967951,5.6865953297335,5.77189425967951,126726.091486058,0.0,1.0
2003-10-21,20.0,20.19,19.95,20.02,117248,5.6865953297335,5.74061798536597,5.67237884140917,5.69228192506324,412366.251514137,0.0,1.0
2003-10-22,19.75,20.0,19.75,20.0,74304,5.61551288811183,5.6865953297335,5.61551288811183,5.6865953297335,261330.359174625,0.0,1.0
2003-10-23,19.73,20.08,19.67,19.7,54656,5.6098262927821,5.70934171105244,5.5927665067929,5.6012963997875,192227.499341197,0.0,1.0
2003-10-24,19.61,19.989,19.61,19.86,59456,5.5757067208037,5.68346770230215,5.5757067208037,5.64678916242537,209109.305489428,0.0,1.0
2003-10-27,19.91,20.03,19.68,20.02,46208,5.6610056507497,5.6951252227281,5.59560980445777,5.69228192506324,162515.520520309,0.0,1.0
2003-10-28,20.19,20.21,19.59,20.21,48384,5.74061798536597,5.74630458069571,5.57002012547397,5.74630458069571,170168.605974174,0.0,1.0
2003-10-29,20.07,20.24,19.94,20.15,54528,5.70649841338757,5.7548344736903,5.6695355437443,5.7292447947065,191777.317843911,0.0,1.0
2003-10-30,19.94,20.16,19.93,20.14,29632,5.6695355437443,5.73208809237137,5.66669224607944,5.72640149704164,104217.01662175,0.0,1.0
2003-10-31,20.13,20.2,19.91,20.1,40512,5.72355819937677,5.74346128303084,5.6610056507497,5.71502830638217,142482.443891074,0.0,1.0
2003-11-03,20.71,20.72,19.94,19.94,69184,5.88846946393904,5.89131276160391,5.6695355437443,5.6695355437443,243323.099283178,0.0,1.0
2003-11-04,20.5,20.74,20.11,20.74,49472,5.82876021297684,5.89699935693364,5.71787160404704,5.89699935693364,173995.148701107,0.0,1.0
2003-11-05,20.52,20.609,20.11,20.46,54592,5.83444680830657,5.85975215752389,5.71787160404704,5.81738702231737,192002.408592554,0.0,1.0
2003-11-06,20.18,20.69,20.0,20.68,47936,5.7377746877011,5.88278286860931,5.6865953297335,5.87993957094444,168592.970733673,0.0,1.0
2003-11-07,20.0,20.28,19.91,20.26,72576,5.6865953297335,5.76620766434977,5.6610056507497,5.76052106902004,255252.908961262,0.0,1.0
2003-11-10,20.0,20.23,19.94,19.99,60672,5.6865953297335,5.75199117602544,5.6695355437443,5.68375203206864,213386.029713647,0.0,1.0
2003-11-11,19.95,20.44,19.8,20.44,47680,5.67237884140917,5.81170042698764,5.62972937643617,5.81170042698764,167692.6077391,0.0,1.0
2003-11-12,20.0,20.2,19.94,19.94,45952,5.6865953297335,5.74346128303084,5.6695355437443,5.6695355437443,161615.157525737,0.0,1.0
2003-11-13,19.99,20.39,19.98,20.39,27456,5.68375203206864,5.79748393866331,5.68090873440377,5.79748393866331,96563.9311678845,0.0,1.0
2003-11-14,19.95,20.23,19.95,20.22,79744,5.67237884140917,5.75199117602544,5.67237884140917,5.74914787836057,280463.072809287,0.0,1.0
2003-11-17,20.07,20.07,19.949954,19.95,59968,5.70649841338757,5.70649841338757,5.67236576223991,5.67237884140917,210910.031478573,0.0,1.0
2003-11-18,19.95,20.25,19.95,20.05,43968,5.67237884140917,5.75767777135517,5.67237884140917,5.70081181805784,154637.344317801,0.0,1.0
2003-11-19,19.95,20.25,19.95,20.0,123392,5.67237884140917,5.75767777135517,5.67237884140917,5.6865953297335,433974.963383873,0.0,1.0
2003-11-20,20.05,20.22,19.95,20.0,41856,5.70081181805784,5.74914787836057,5.67237884140917,5.6865953297335,147209.349612579,0.0,1.0
2003-11-21,20.06,20.15,19.98,20.0,36928,5.7036551157227,5.7292447947065,5.68090873440377,5.6865953297335,129877.361967062,0.0,1.0
2003-11-24,20.1,20.25,20.0,20.0,67328,5.71502830638217,5.75767777135517,5.6865953297335,5.6865953297335,236795.467572528,0.0,1.0
2003-11-25,20.41,20.49,20.01,20.15,64576,5.80317053399304,5.82591691531197,5.68943862739837,5.7292447947065,227116.565380875,0.0,1.0
2003-11-26,20.49,20.63,20.27,20.46,22656,5.82591691531197,5.86572308262011,5.76336436668491,5.81738702231737,79682.1250196531,0.0,1.0
2003-11-28,20.4,20.5,20.4,20.5,20608,5.80032723632817,5.82876021297684,5.80032723632817,5.82876021297684,72479.2210630742,0.0,1.0
2003-12-01,20.88,20.88,20.3,20.61,50368,5.93680552424178,5.93680552424178,5.77189425967951,5.86003648729038,177146.41918211,0.0,1.0
2003-12-02,20.29,20.9,20.29,20.9,44032,5.76905096201464,5.94249211957151,5.76905096201464,5.94249211957151,154862.435066444,0.0,1.0
2003-12-03,20.35,20.85,20.01,20.08,64192,5.78611074800384,5.92827563124718,5.68943862739837,5.70934171105244,225766.020889017,0.0,1.0
2003-12-04,20.879,20.891,20.25,20.77,61696,5.93652119447529,5.93993315167313,5.75767777135517,5.90552924992824,216987.481691936,0.0,1.0
2003-12-05,20.29,20.89,20.26,20.41,51456,5.76905096201464,5.93964882190664,5.76052106902004,5.80317053399304,180972.961909042,0.0,1.0
2003-12-08,21.06,21.109,20.02,20.02,381248,5.98798488220938,6.00191704076723,5.69228192506324,5.69228192506324,1340865.58966687,0.0,1.0
2003-12-09,21.0,21.1,20.66,21.1,85504,5.97092509622018,5.99935807286885,5.87425297561471,5.99935807286885,300721.240187165,0.0,1.0
2003-12-10,20.88,21.06,20.55,20.55,57344,5.93680552424178,5.98798488220938,5.84297670130117,5.84297670130117,201681.310784206,0.0,1.0
2003-12-11,21.11,21.49,20.76,20.86,120896,6.00220137053371,6.11024668179865,5.90268595226338,5.93111892891204,425196.424186793,0.0,1.0
2003-12-12,21.3,21.459,20.84,20.84,41984,6.05622402616618,6.10143245903756,5.92543233358231,5.92543233358231,147659.531109866,0.0,1.0
2003-12-15,20.7,21.65,20.65,21.5,67776,5.88562616627418,6.15573944443652,5.87140967794984,6.11308997946352,238371.10281303,0.0,1.0
2003-12-16,21.2,21.2,20.67,20.67,70080,6.02779104951751,6.02779104951751,5.87709627327958,5.87709627327958,246474.369764181,0.0,1.0
2003-12-17,20.812,21.019,20.65,20.65,20800,5.91747110012068,5.97632736178342,5.87140967794984,5.87140967794984,73154.4933090035,0.0,1.0
2003-12-18,20.8,21.4,20.5,21.4,56768,5.91405914292284,6.08465700281485,5.82876021297684,6.08465700281485,199655.494046419,0.0,1.0
2003-12-19,20.87,21.3,20.53,21.29,87488,5.93396222657691,6.05622402616618,5.83729010597144,6.05338072850131,307699.053395101,0.0,1.0
2003-12-22,21.0,21.23,20.72,21.03,34688,5.97092509622018,6.03632094251211,5.89131276160391,5.97945498921478,121999.185764553,0.0,1.0
2003-12-23,21.49,21.5,20.86,21.31,52544,6.11024668179865,6.11308997946352,5.93111892891204,6.05906732383105,184799.504635975,0.0,1.0
2003-12-24,21.0,21.15,20.79,21.0,30400,5.97092509622018,6.01357456119318,5.91121584525798,5.97092509622018,106918.105605467,0.0,1.0
2003-12-26,21.25,21.3,20.88,20.88,15488,6.04200753784185,6.05622402616618,5.93680552424178,5.93680552424178,54471.9611716272,0.0,1.0
2003-12-29,21.82,21.82,21.18,21.24,97216,6.20407550473925,6.20407550473925,6.02210445418778,6.03916424017698,341912.84718885,0.0,1.0
2003-12-30,20.12,21.1,19.9,21.1,67392,5.7207149017119,5.99935807286885,5.65816235308484,5.99935807286885,237020.558321171,0.0,1.0
2003-12-31,19.29,20.19,19.2,20.1,97600,5.51884076750637,5.77632945028271,5.49309189922873,5.75058058200508,341141.206878973,0.12,1.0
2004-01-02,19.039,19.85,18.98,19.1,47296,5.44703003486541,5.67905594790054,5.43015022121673,5.46448204558691,165313.67336627,0.0,1.0
2004-01-05,19.34,19.66,19.0,19.16,53696,5.53314569432727,5.62469722598109,5.4358721919451,5.481647957772,187683.588571448,0.0,1.0
2004-01-06,18.91,19.49,18.91,19.35,41344,5.41012332366746,5.57606047479,5.41012332366746,5.53600667969146,144509.652225454,0.0,1.0
2004-01-07,19.42,19.45,18.85,18.85,59968,5.55603357724073,5.56461653333327,5.39295741148237,5.39295741148237,209606.105472523,0.0,1.0
2004-01-08,19.7,19.75,19.2,19.42,76480,5.63614116743781,5.65044609425872,5.49309189922873,5.55603357724073,267320.486701884,0.0,1.0
2004-01-09,19.6,19.71,19.5,19.65,54528,5.607531313796,5.63900215280199,5.57892146015418,5.6218362406169,190591.677548121,0.0,1.0
2004-01-12,19.914,19.914,19.36,19.36,46784,5.6973662542313,5.6973662542313,5.53886766505564,5.53886766505564,163524.080149855,0.0,1.0
2004-01-13,19.63,20.0,19.5,20.0,35584,5.61611426988854,5.72197072836326,5.57892146015418,5.72197072836326,124376.728540793,0.0,1.0
2004-01-14,19.96,20.1,19.51,20.1,32128,5.71052678690654,5.75058058200508,5.58178244551836,5.75058058200508,112296.974329996,0.0,1.0
2004-01-15,20.0,20.0,19.6,19.86,30080,5.72197072836326,5.72197072836326,5.607531313796,5.68191693326472,105138.601464339,0.0,1.0
2004-01-16,19.89,20.5,19.71,20.24,38848,5.69049988935726,5.86501999657234,5.63900215280199,5.79063437710362,135785.385295434,0.0,1.0
2004-01-20,20.39,20.4,19.63,20.13,76160,5.83354915756635,5.83641014293053,5.61611426988854,5.75916353809762,266201.990941625,0.0,1.0
2004-01-21,20.01,20.49,19.84,20.49,90624,5.72483171372744,5.86215901120816,5.67619496253636,5.86215901120816,316757.999305329,0.0,1.0
2004-01-22,19.1,20.25,19.1,20.25,51136,5.46448204558691,5.7934953624678,5.46448204558691,5.7934953624678,178735.622489377,0.0,1.0
2004-01-23,20.01,20.01,19.21,19.28,50112,5.72483171372744,5.72483171372744,5.49595288459291,5.51597978214218,175156.436056548,0.0,1.0
2004-01-26,20.48,20.5,19.31,20.04,59584,5.85929802584398,5.86501999657234,5.52456273823473,5.73341466981999,208263.910560212,0.0,1.0
2004-01-27,20.0,20.61,20.0,20.4,36672,5.72197072836326,5.89649083557834,5.72197072836326,5.83641014293053,128179.614125673,0.0,1.0
2004-01-28,20.08,20.52,20.0,20.44,44672,5.74485861127671,5.87074196730071,5.72197072836326,5.84785408438725,156142.008132146,0.0,1.0
2004-01-29,20.03,20.36,20.0,20.14,40896,5.73055368445581,5.8249662014738,5.72197072836326,5.7620245234618,142943.758161091,0.0,1.0
2004-01-30,20.0,20.45,20.0,20.45,28160,5.72197072836326,5.85071506975143,5.72197072836326,5.85071506975143,98427.6269027857,0.0,1.0
2004-02-02,19.96,20.17,19.85,19.9,39808,5.71052678690654,5.77060747955435,5.67905594790054,5.69336087472144,139140.872576211,0.0,1.0
2004-02-03,19.95,20.1,19.95,19.96,56448,5.70766580154235,5.75058058200508,5.70766580154235,5.71052678690654,197302.652109675,0.0,1.0
2004-02-04,19.8,20.08,19.8,19.91,134208,5.66475102107963,5.74485861127671,5.66475102107963,5.69622186008563,469097.121852594,0.0,1.0
2004-02-05,19.9,20.21,19.8,20.0,41024,5.69336087472144,5.78205142101108,5.66475102107963,5.72197072836326,143391.156465195,0.0,1.0
2004-02-06,20.28,20.39,19.82,20.03,44672,5.80207831856035,5.83354915756635,5.67047299180799,5.73055368445581,156142.008132146,0.0,1.0
2004-02-09,20.14,20.43,20.06,20.43,33536,5.7620245234618,5.84499309902307,5.73913664054835,5.84499309902307,117218.355675136,0.0,1.0
2004-02-10,20.9,20.95,20.01,20.01,43264,5.97945941113961,5.99376433796052,5.72483171372744,5.72483171372744,151220.626787007,0.0,1.0
2004-02-11,20.6,20.75,20.1,20.1,29952,5.89362985021416,5.93654463067688,5.75058058200508,5.75058058200508,104691.203160236,0.0,1.0
2004-02-12,20.11,20.7,20.01,20.01,19776,5.75344156736926,5.92223970385598,5.72483171372744,5.72483171372744,69123.0379840018,0.0,1.0
2004-02-13,20.0,20.33,20.0,20.01,48960,5.72197072836326,5.81638324538125,5.72197072836326,5.72483171372744,171129.851319616,0.0,1.0
2004-02-17,20.5,20.55,19.85,19.85,35584,5.86501999657234,5.87932492339325,5.67905594790054,5.67905594790054,124376.728540793,0.0,1.0
2004-02-18,20.59,20.76,20.09,20.76,39616,5.89076886484998,5.93940561604107,5.7477195966409,5.93940561604107,138469.775120055,0.0,1.0
2004-02-19,20.189,20.85,20.02,20.85,76480,5.77604335174629,5.9651544843187,5.72769269909162,5.9651544843187,267320.486701884,0.0,1.0
2004-02-20,20.371,20.75,20.02,20.75,41600,5.8281132853744,5.93654463067688,5.72769269909162,5.93654463067688,145404.448833661,0.0,1.0
2004-02-23,20.34,20.75,20.302,20.75,58048,5.81924423074544,5.93654463067688,5.80837248636155,5.93654463067688,202895.130910969,0.0,1.0
2004-02-24,20.52,20.8,20.0,20.05,28992,5.87074196730071,5.95084955749779,5.72197072836326,5.73627565518417,101335.715879459,0.0,1.0
2004-02-25,20.69,20.69,20.05,20.05,23296,5.91937871849179,5.91937871849179,5.73627565518417,5.73627565518417,81426.49134685,0.0,1.0
2004-02-26,20.62,20.8,20.4,20.4,33216,5.89935182094252,5.95084955749779,5.83641014293053,5.83641014293053,116099.859914877,0.0,1.0
2004-02-27,20.36,20.94,20.32,20.8,30336,5.8249662014738,5.99090335259634,5.81352226001707,5.95084955749779,106033.398072546,0.0,1.0
2004-03-01,20.78,21.0,20.39,21.0,28288,5.94512758676943,6.00806926478143,5.83354915756635,6.00806926478143,98875.0252068892,0.0,1.0
2004-03-02,20.76,21.0,20.5,20.5,48896,5.93940561604107,6.00806926478143,5.86501999657234,5.86501999657234,170906.152167564,0.0,1.0
2004-03-03,20.91,21.0,20.5,21.0,43136,5.98232039650379,6.00806926478143,5.86501999657234,6.00806926478143,150773.228482904,0.0,1.0
2004-03-04,20.99,21.139,20.77,20.93,84224,6.00520827941724,6.04783696134355,5.94226660140525,5.98804236723215,294388.08410015,0.0,1.0
2004-03-05,21.28,21.5,20.75,20.75,54592,6.08817685497851,6.15111853299051,5.93654463067688,5.93654463067688,190815.376700173,0.0,1.0
2004-03-08,20.93,21.38,20.82,21.19,39232,5.98804236723215,6.11678670862033,5.95657152822616,6.06242798670088,137127.580207745,0.0,1.0
2004-03-09,20.6,20.99,20.5,20.91,43648,5.89362985021416,6.00520827941724,5.86501999657234,5.98232039650379,152562.821699318,0.0,1.0
2004-03-10,20.3,21.23,20.27,20.56,52544,5.80780028928871,6.0738719281576,5.79921733319617,5.88218590875743,183657.003834516,0.0,1.0
2004-03-11,20.36,21.22,20.22,20.76,51904,5.8249662014738,6.07101094279342,5.78491240637526,5.93940561604107,181420.012313998,0.0,1.0
2004-03-12,21.3,21.54,20.26,20.26,60224,6.09389882570687,6.16256247444723,5.79635634783198,5.79635634783198,210500.90208073,0.0,1.0
2004-03-15,20.25,21.25,20.24,20.26,63552,5.7934953624678,6.07959389888597,5.79063437710362,5.79635634783198,222133.257987423,0.0,1.0
2004-03-16,20.74,21.31,20.18,21.03,62976,5.9336836453127,6.09675981107106,5.77346846491853,6.01665222087397,220119.965618957,0.0,1.0
2004-03-17,20.88,21.09,20.46,21.09,60352,5.97373744041125,6.03381813305906,5.85357605511562,6.03381813305906,210948.300384834,0.0,1.0
2004-03-18,20.7,20.97,20.27,20.76,61248,5.92223970385598,5.99948630868888,5.79921733319617,5.93940561604107,214080.088513559,0.0,1.0
2004-03-19,20.61,21.1,20.3,20.9,58880,5.89649083557834,6.03667911842324,5.80780028928871,5.97945941113961,205803.219887643,0.0,1.0
2004-03-22,20.42,20.82,20.2,20.45,74944,5.84213211365889,5.95657152822616,5.77919043564689,5.85071506975143,261951.707052641,0.0,1.0
2004-03-23,20.79,20.96,20.33,20.57,100800,5.94798857213361,5.9966253233247,5.81638324538125,5.88504689412161,352326.164481562,0.0,1.0
2004-03-24,20.58,20.98,20.5,20.73,116352,5.8879078794858,6.00234729405306,5.86501999657234,5.93082265994852,406685.058430146,0.0,1.0
2004-03-25,20.99,21.03,20.51,20.7,57152,6.00520827941724,6.01665222087397,5.86788098193653,5.92223970385598,199763.342782245,0.0,1.0
2004-03-26,20.59,20.78,20.55,20.78,51840,5.89076886484998,5.94512758676943,5.87932492339325,5.94512758676943,181196.313161946,0.0,1.0
2004-03-29,20.8,20.84,20.5,20.59,56768,5.98518138186797,5.99669134606387,5.89885665039872,5.9247540698395,197282.976849648,0.12,1.0
2004-03-30,20.75,20.86,20.48,20.6,64896,5.9707939266231,6.00244632816182,5.89310166830077,5.92763156088847,225529.806680431,0.0,1.0
2004-03-31,20.76,21.16,20.64,20.79,41280,5.97367141767207,6.08877105963107,5.93914152508437,5.982303890819,143458.308983115,0.0,1.0
2004-04-01,21.2,21.23,20.53,20.6,28544,6.10028102382697,6.1089134969739,5.90748912354565,5.92763156088847,99197.5283821226,0.0,1.0
2004-04-02,21.7,21.94,20.92,21.4,105984,6.24415557627572,6.31321536145112,6.01971127445567,6.15783084480647,368320.867714787,0.0,1.0
2004-04-05,21.95,21.99,21.05,21.84,136000,6.31609285250009,6.32760281669599,6.05711865809235,6.28444045096137,472633.96370406,0.0,1.0
2004-04-06,21.38,21.9,21.36,21.75,50688,6.15207586270852,6.30170539725522,6.14632088061057,6.2585430315206,176153.45847229,0.0,1.0
2004-04-07,21.2,21.39,21.1,21.35,75712,6.10028102382697,6.1549533537575,6.07150611333722,6.1434433895616,263118.107793837,0.0,1.0
2004-04-08,21.14,21.93,20.98,21.93,51840,6.08301607753312,6.31033787040214,6.03697622074952,6.31033787040214,180156.946164842,0.0,1.0
2004-04-12,21.41,21.46,21.05,21.25,34880,6.16070833585545,6.17509579110032,6.05711865809235,6.11466847907185,121216.710691159,0.0,1.0
2004-04-13,20.55,21.55,20.49,21.52,53312,5.9132441056436,6.2009932105411,5.89597915934975,6.19236073739417,185272.513771991,0.0,1.0
2004-04-14,20.37,20.85,20.32,20.32,75008,5.86144926676205,5.99956883711285,5.84706181151717,5.84706181151717,260671.531981721,0.0,1.0
2004-04-15,20.44,20.79,20.4,20.61,98176,5.88159170410487,5.982303890819,5.87008173990897,5.93050905193745,341186.117798601,0.0,1.0
2004-04-16,20.61,20.91,20.35,20.49,40576,5.93050905193745,6.0168337834067,5.8556942846641,5.89597915934975,141011.733170999,0.0,1.0
2004-04-19,20.79,20.84,20.52,20.61,27264,5.982303890819,5.99669134606387,5.90461163249667,5.93050905193745,94749.2087237314,0.0,1.0
2004-04-20,20.31,21.07,20.3,20.91,51584,5.8441843204682,6.0628736401903,5.84130682941922,6.0168337834067,179267.282233163,0.0,1.0
2004-04-21,20.84,20.84,20.2,20.2,36096,5.99669134606387,5.99669134606387,5.81253191892947,5.81253191892947,125442.61436663,0.0,1.0
2004-04-22,21.16,21.23,20.52,20.725,48000,6.08877105963107,6.1089134969739,5.90461163249667,5.96360019900066,166811.987189668,0.0,1.0
2004-04-23,20.81,21.25,20.76,21.2,51008,5.98805887291695,6.11466847907185,5.97367141767207,6.10028102382697,177265.538386887,0.0,1.0
2004-04-26,20.71,21.13,20.65,20.65,34816,5.9592839624272,6.08013858648415,5.94201901613335,5.94201901613335,120994.294708239,0.0,1.0
2004-04-27,21.33,21.33,20.69,20.9,106688,6.13768840746364,6.13768840746364,5.95352898032925,6.01395629235772,370767.443526903,0.0,1.0
2004-04-28,20.87,21.44,20.87,21.44,42368,6.0053238192108,6.16934080900237,6.0053238192108,6.16934080900237,147239.380692747,0.0,1.0
2004-04-29,20.73,21.33,20.73,20.77,72256,5.96503894452515,6.13768840746364,5.96503894452515,5.97654890872105,251107.64471618,0.0,1.0
2004-04-30,20.52,21.01,20.39,21.01,63360,5.90461163249667,6.04560869389645,5.86720424886,6.04560869389645,220191.823090362,0.0,1.0
2004-05-03,20.66,20.74,20.35,20.35,46592,5.94489650718232,5.96791643557412,5.8556942846641,5.8556942846641,161918.835565438,0.0,1.0
2004-05-04,20.77,21.08,20.41,20.56,54272,5.97654890872105,6.06575113123927,5.87295923095795,5.91612159669257,188608.753515785,0.0,1.0
2004-05-05,20.83,21.27,20.39,20.39,32064,5.9938138550149,6.1204234611698,5.86720424886,5.86720424886,111430.407442698,0.0,1.0
2004-05-06,20.96,20.96,20.35,20.63,53632,6.03122123865157,6.03122123865157,5.8556942846641,5.9362640340354,186384.593686589,0.0,1.0
2004-05-07,19.85,20.9,19.72,20.56,72192,5.71181973221535,6.01395629235772,5.67441234857867,5.91612159669257,250885.228733261,0.0,1.0
2004-05-10,19.65,20.14,19.6,19.75,65280,5.65426991123585,5.79526697263562,5.63988245599097,5.6830448217256,226864.302577949,0.0,1.0
2004-05-11,20.18,20.32,19.73,20.24,56320,5.80677693683152,5.84706181151717,5.67728983962765,5.82404188312537,195726.064969211,0.0,1.0
2004-05-12,20.3,20.3,19.55,19.92,90240,5.84130682941922,5.84130682941922,5.6254950007461,5.73196216955817,313606.535916576,0.0,1.0
2004-05-13,20.09,20.43,20.01,20.3,30080,5.78087951739075,5.8787142130559,5.75785958899895,5.84130682941922,104535.511972192,0.0,1.0
2004-05-14,20.05,20.49,19.77,20.33,60288,5.76936955319485,5.89597915934975,5.68879980382355,5.84993930256615,209515.855910223,0.0,1.0
2004-05-17,19.98,20.29,19.6,19.84,58624,5.74922711585202,5.83842933837025,5.63988245599097,5.70894224116637,203733.040354315,0.0,1.0
2004-05-18,20.25,20.28,20.05,20.05,24128,5.82691937417435,5.83555184732127,5.76936955319485,5.76936955319485,83850.8255606731,0.0,1.0
2004-05-19,20.03,20.66,20.0,20.52,51008,5.7636145710969,5.94489650718232,5.75498209794997,5.90461163249667,177265.538386887,0.0,1.0
2004-05-20,19.98,20.24,19.9,20.15,71104,5.74922711585202,5.82404188312537,5.72620718746022,5.7981444636846,247104.157023628,0.0,1.0
2004-05-21,19.93,20.36,19.866,20.11,64832,5.73483966060715,5.85857177571307,5.71642371789371,5.7866344994887,225307.390697512,0.0,1.0
2004-05-24,20.17,20.29,19.9,20.29,50176,5.80389944578255,5.83842933837025,5.72620718746022,5.83842933837025,174374.130608933,0.0,1.0
2004-05-25,20.56,20.6,20.06,20.1,101120,5.91612159669257,5.92763156088847,5.77224704424382,5.78375700843972,351417.253012901,0.0,1.0
2004-05-26,20.97,21.05,20.37,20.47,107392,6.03409872970055,6.05711865809235,5.86144926676205,5.8902241772518,373214.019339017,0.0,1.0
2004-05-27,20.98,21.14,20.75,20.75,63808,6.03697622074952,6.08301607753312,5.9707939266231,5.9707939266231,221748.734970799,0.0,1.0
2004-05-28,20.78,21.1,20.78,20.88,32192,5.97942639977002,6.07150611333722,5.97942639977002,6.00820131025977,111875.239408537,0.0,1.0
2004-06-01,21.12,21.12,20.66,20.67,41984,6.07726109543517,6.07726109543517,5.94489650718232,5.9477739982313,145904.88479523,0.0,1.0
2004-06-02,21.17,21.25,20.99,21.16,63040,6.09164855068005,6.11466847907185,6.0398537117985,6.08877105963107,219079.743175764,0.0,1.0
2004-06-03,20.77,21.14,20.75,21.01,43456,5.97654890872105,6.08301607753312,5.9707939266231,6.04560869389645,151020.452402379,0.0,1.0
2004-06-04,21.13,21.2,20.73,21.14,57856,6.08013858648415,6.10028102382697,5.96503894452515,6.08301607753312,201064.04855928,0.0,1.0
2004-06-07,21.74,21.77,21.23,21.41,88832,6.25566554047162,6.26429801361854,6.1089134969739,6.16070833585545,308713.384292346,0.0,1.0
2004-06-08,21.68,21.8,21.22,21.56,38016,6.23840059417777,6.27293048676547,6.10603600592492,6.20387070159007,132115.093854217,0.0,1.0
2004-06-09,21.37,21.88,21.33,21.56,46144,6.14919837165955,6.29595041515727,6.13768840746364,6.20387070159007,160361.923685001,0.0,1.0
2004-06-10,21.48,21.68,21.39,21.39,74368,6.18085077319827,6.23840059417777,6.1549533537575,6.1549533537575,258447.372152526,0.0,1.0
2004-06-14,20.9,21.64,20.88,21.64,77504,6.01395629235772,6.22689062998187,6.00820131025977,6.22689062998187,269345.755315584,0.0,1.0
2004-06-15,21.21,21.43,20.75,20.81,374976,6.10315851487595,6.1664633179534,5.9707939266231,5.98805887291695,1303135.24392569,0.0,1.0
2004-06-16,21.4,21.46,21.16,21.25,50816,6.15783084480647,6.17509579110032,6.08877105963107,6.11466847907185,176598.290438129,0.0,1.0
2004-06-17,21.26,21.58,21.1,21.49,31744,6.11754597012082,6.20962568368802,6.07150611333722,6.18372826424724,110318.327528101,0.0,1.0
2004-06-18,21.42,21.66,20.7,20.8,161216,6.16358582690442,6.23264561207982,5.95640647137822,5.98518138186797,560265.860974365,0.0,1.0
2004-06-21,21.33,21.64,20.92,21.12,54720,6.13768840746364,6.22689062998187,6.01971127445567,6.07726109543517,190165.665396222,0.0,1.0
2004-06-22,21.5,21.51,21.1,21.25,44544,6.18660575529622,6.1894832463452,6.07150611333722,6.11466847907185,154801.524112012,0.0,1.0
2004-06-23,21.25,21.47,20.76,20.79,89216,6.11466847907185,6.1779732821493,5.97367141767207,5.982303890819,310047.880189863,0.0,1.0
2004-06-24,21.17,21.54,21.17,21.5,63040,6.09164855068005,6.19811571949212,6.09164855068005,6.18660575529622,219079.743175764,0.0,1.0
2004-06-25,21.43,21.5,20.92,21.09,253184,6.1664633179534,6.18660575529622,6.01971127445567,6.06862862228825,879877.628429769,0.0,1.0
2004-06-28,21.39,21.5,21.0,21.0,68672,6.1894832463452,6.22131322096408,6.07663151815096,6.07663151815096,237320.955811192,0.12,1.0
2004-06-29,21.94,21.95,21.42,21.49,149632,6.34863311943963,6.35152675349589,6.19816414851398,6.21841958690782,517107.543976296,0.0,1.0
2004-06-30,21.75,21.9,21.55,21.9,86208,6.29365407237064,6.33705858321458,6.23578139124539,6.33705858321458,297922.951982922,0.0,1.0
2004-07-01,21.25,21.9,21.06,21.9,66944,6.14897236955752,6.33705858321458,6.09399332248854,6.33705858321458,231349.226261423,0.0,1.0
2004-07-02,21.53,21.59,21.14,21.14,28288,6.22999412313287,6.24735592747044,6.11714239493864,6.11714239493864,97759.4244814042,0.0,1.0
2004-07-06,21.25,21.53,21.2,21.38,50112,6.14897236955752,6.22999412313287,6.13450419927621,6.18658961228893,173180.156943302,0.0,1.0
2004-07-07,21.35,21.7,21.08,21.08,44160,6.17790871012015,6.27918590208933,6.09978059060106,6.09978059060106,152610.866271875,0.0,1.0
2004-07-08,21.06,21.67,21.01,21.06,53824,6.09399332248854,6.27050499992054,6.07952515220723,6.09399332248854,186008.31671688,0.0,1.0
2004-07-09,21.2,21.44,21.08,21.2,46464,6.13450419927621,6.20395141662651,6.09978059060106,6.13450419927621,160573.172338234,0.0,1.0
2004-07-12,21.47,21.64,21.2,21.43,54656,6.2126323187953,6.26182409775176,6.13450419927621,6.20105778257025,188883.593907509,0.0,1.0
2004-07-13,21.46,21.61,21.15,21.15,32128,6.20973868473903,6.25314319558297,6.1200360289949,6.1200360289949,111029.934592002,0.0,1.0
2004-07-14,21.39,21.58,21.22,21.35,65152,6.1894832463452,6.24446229341418,6.14029146738874,6.17790871012015,225156.321543144,0.0,1.0
2004-07-15,21.27,21.6,21.1,21.6,49280,6.15475963767005,6.25024956152671,6.10556785871359,6.25024956152671,170304.879752672,0.0,1.0
2004-07-16,21.0,21.58,20.994,21.3,99264,6.07663151815096,6.24446229341418,6.07489533771721,6.16344053983884,343042.686358955,0.0,1.0
2004-07-19,21.09,21.27,20.9,21.15,43136,6.10267422465733,6.15475963767005,6.04769517758834,6.1200360289949,149072.063575716,0.0,1.0
2004-07-20,21.38,21.5,21.0,21.04,67328,6.18658961228893,6.22131322096408,6.07663151815096,6.08820605437601,232676.277272483,0.0,1.0
2004-07-21,20.78,21.5,20.78,21.16,92032,6.01297156891319,6.22131322096408,6.01297156891319,6.12292966305116,318049.892317329,0.0,1.0
2004-07-22,20.76,21.47,20.62,21.2,82688,6.00718430080067,6.2126323187953,5.96667342401299,6.13450419927621,285758.317714874,0.0,1.0
2004-07-23,20.58,21.42,20.56,20.81,46208,5.95509888778794,6.19816414851398,5.94931161967542,6.02165247108198,159688.471664194,0.0,1.0
2004-07-26,20.51,20.9,20.43,20.65,109952,5.93484344939411,6.04769517758834,5.91169437694401,5.97535432618178,379978.939500119,0.0,1.0
2004-07-27,20.98,20.99,20.5,20.5,134272,6.07084425003844,6.0737378840947,5.93194981533785,5.93194981533785,464025.503533905,0.0,1.0
2004-07-28,20.78,20.97,20.51,20.52,70080,6.01297156891319,6.06795061598218,5.93484344939411,5.93773708345037,242186.809518411,0.0,1.0
2004-07-29,20.92,20.98,20.6,20.6,60864,6.05348244570087,6.07084425003844,5.96088615590047,5.96088615590047,210337.585252976,0.0,1.0
2004-07-30,20.66,21.0,20.66,20.875,36928,5.97824796023804,6.07663151815096,5.97824796023804,6.04046109244768,127618.07223025,0.0,1.0
2004-08-02,20.88,20.88,20.5,20.63,39104,6.04190790947582,6.04190790947582,5.93194981533785,5.96956705806926,135138.027959588,0.0,1.0
2004-08-03,20.6,20.82,20.41,20.69,99456,5.96088615590047,6.02454610513824,5.90590710883149,5.98692886240683,343706.211864485,0.0,1.0
2004-08-04,20.76,20.94,20.25,20.4,66880,6.00718430080067,6.05926971381339,5.85960896393129,5.90301347477522,231128.051092913,0.0,1.0
2004-08-05,20.35,20.6,20.35,20.53,37632,5.88854530449391,5.96088615590047,5.88854530449391,5.94063071750663,130050.999083859,0.0,1.0
2004-08-06,20.34,20.66,20.01,20.01,104384,5.88565167043765,5.97824796023804,5.79016174658099,5.79016174658099,360736.699839752,0.0,1.0
2004-08-09,20.2,20.81,20.2,20.5,67776,5.84514079364997,6.02165247108198,5.84514079364997,5.93194981533785,234224.503452052,0.0,1.0
2004-08-10,20.73,20.77,20.2,20.39,153920,5.99850339863188,6.01007793485693,5.84514079364997,5.90011984071896,531926.280266464,0.0,1.0
2004-08-11,20.71,20.84,20.31,20.53,114944,5.99271613051936,6.03033337325077,5.87697076826886,5.94063071750663,397230.602643896,0.0,1.0
2004-08-12,20.35,20.61,20.18,20.5,63744,5.88854530449391,5.96377978995673,5.83935352553745,5.93194981533785,220290.467835925,0.0,1.0
2004-08-13,20.44,20.72,20.3,20.71,55040,5.91458801100027,5.99560976457562,5.8740771342126,5.99271613051936,190210.644918569,0.0,1.0
2004-08-16,20.74,20.75,20.49,20.73,113344,6.00139703268814,6.0042906667444,5.92905618128158,5.99850339863188,391701.223431147,0.0,1.0
2004-08-17,20.85,20.9,20.52,20.85,275968,6.03322700730703,6.04769517758834,5.93773708345037,6.03322700730703,953707.326614966,0.0,1.0
2004-08-18,21.24,21.24,20.52,20.53,191488,6.14607873550126,6.14607873550126,5.93773708345037,5.94063071750663,661756.104181813,0.0,1.0
2004-08-19,20.99,21.21,20.83,21.06,44480,6.0737378840947,6.13739783333247,6.0274397391945,6.09399332248854,153716.742114425,0.0,1.0
2004-08-20,21.38,21.4,21.01,21.2,80256,6.18658961228893,6.19237688040146,6.07952515220723,6.13450419927621,277353.661311495,0.0,1.0
2004-08-23,21.05,21.45,20.97,21.295,40192,6.09109968843228,6.20684505068277,6.06795061598218,6.1619937228107,138898.005824258,0.0,1.0
2004-08-24,21.36,21.5,21.0,21.49,134272,6.18080234417641,6.22131322096408,6.07663151815096,6.21841958690782,464025.503533905,0.0,1.0
2004-08-25,21.56,21.58,21.21,21.29,84928,6.23867502530166,6.24446229341418,6.13739783333247,6.16054690578257,293499.448612723,0.0,1.0
2004-08-26,21.5,21.6,21.41,21.6,56320,6.22131322096408,6.25024956152671,6.19527051445772,6.25024956152671,194634.148288769,0.0,1.0
2004-08-27,21.61,21.74,21.42,21.42,54336,6.25314319558297,6.29076043831438,6.19816414851398,6.19816414851398,187777.71806496,0.0,1.0
2004-08-30,21.67,21.7,21.47,21.51,67328,6.27050499992054,6.27918590208933,6.2126323187953,6.22420685502034,232676.277272483,0.0,1.0
2004-08-31,21.67,21.77,21.49,21.71,89216,6.27050499992054,6.29944134048317,6.21841958690782,6.28207953614559,308318.18490289,0.0,1.0
2004-09-01,22.0,22.42,21.7,21.74,203648,6.3659949237772,6.48752755414022,6.27918590208933,6.29076043831438,703779.386198707,0.0,1.0
2004-09-02,22.0,22.1,21.75,21.89,75136,6.3659949237772,6.39493126433982,6.29365407237064,6.33416494915831,259659.647830698,0.0,1.0
2004-09-03,22.07,22.24,21.93,22.08,62848,6.38625036217104,6.4354421411275,6.34573948538336,6.3891439962273,217194.015476785,0.0,1.0
2004-09-07,22.31,22.49,22.02,22.19,72640,6.45569757952133,6.50778299253406,6.37178219188973,6.42097397084619,251033.81625881,0.0,1.0
2004-09-08,22.24,22.48,22.03,22.1,84224,6.4354421411275,6.50488935847779,6.37467582594599,6.39493126433982,291066.521759113,0.0,1.0
2004-09-09,22.89,23.05,22.15,22.15,112256,6.62352835478455,6.66982649968475,6.40939943462114,6.40939943462114,387941.245566478,0.0,1.0
2004-09-10,22.85,23.0,22.37,22.57,45888,6.6119538185595,6.65535832940344,6.47305938385891,6.53093206498416,158582.595821644,0.0,1.0
2004-09-13,23.0,23.23,22.82,22.98,48000,6.65535832940344,6.72191191269747,6.60327291639071,6.64957106129091,165881.376382473,0.0,1.0
2004-09-14,22.96,22.96,22.65,22.84,48960,6.64378379317839,6.64378379317839,6.55408113743425,6.60906018450324,169199.003910123,0.0,1.0
2004-09-15,23.0,23.34,22.8,23.34,81408,6.65535832940344,6.75374188731636,6.59748564827819,6.75374188731636,281334.814344675,0.0,1.0
2004-09-16,23.36,23.37,23.01,23.01,90816,6.75952915542888,6.76242278948514,6.6582519634597,6.6582519634597,313847.564115639,0.0,1.0
2004-09-17,23.31,23.76,22.76,23.41,136064,6.74506098514757,6.87527451767938,6.58591111205314,6.77399732571019,470218.408252184,0.0,1.0
2004-09-20,23.1,23.4,22.84,23.4,45760,6.68429466996606,6.77110369165393,6.60906018450324,6.77110369165393,158140.245484625,0.0,1.0
2004-09-21,23.37,23.38,23.11,23.32,40640,6.76242278948514,6.76531642354141,6.68718830402232,6.74795461920383,140446.232003827,0.0,1.0
2004-09-22,22.75,23.4,22.68,23.2,68736,6.58301747799688,6.77110369165393,6.56276203960304,6.71323101052868,237542.130979702,0.0,1.0
2004-09-23,22.55,23.02,22.41,22.92,45440,6.52514479687163,6.66114559751596,6.48463392008396,6.63220925695334,157034.369642075,0.0,1.0
2004-09-24,22.57,22.8,22.57,22.8,28352,6.53093206498416,6.59748564827819,6.53093206498416,6.59748564827819,97980.5996499141,0.0,1.0
2004-09-27,22.06,22.39,21.73,22.02,71104,6.42097397084618,6.51702661864216,6.32492132305021,6.40933122565879,244286.029988888,0.13,1.0
2004-09-28,22.26,22.58,21.99,22.21,108416,6.47918769678314,6.57232965828227,6.40059916676825,6.4646342652989,372475.728893948,0.0,1.0
2004-09-29,22.56,22.56,22.06,22.07,53312,6.56650828568857,6.56650828568857,6.42097397084618,6.42388465714303,183159.552637933,0.0,1.0
2004-09-30,22.22,22.7,22.07,22.3,57408,6.46754495159575,6.60725789384444,6.42388465714303,6.49083044197053,197231.835193549,0.0,1.0
2004-10-01,22.92,23.05,22.16,22.4,79360,6.67129299237509,6.70913191423412,6.45008083381466,6.51993730493901,272650.474515051,0.0,1.0
2004-10-04,23.16,23.35,22.85,23.09,31808,6.74114946349944,6.79645250313955,6.65091818829716,6.72077465942151,109280.069220952,0.0,1.0
2004-10-05,22.99,23.3,22.82,23.17,30464,6.69166779645303,6.78189907165531,6.64218612940662,6.74406014979629,104662.60150739,0.0,1.0
2004-10-06,23.35,23.4,22.8,23.02,39936,6.79645250313955,6.81100593462379,6.63636475681292,6.70039985534357,137204.754917251,0.0,1.0
2004-10-07,22.75,23.24,22.7,23.23,36992,6.62181132532868,6.76443495387422,6.60725789384444,6.76152426757738,127090.301830403,0.0,1.0
2004-10-08,22.63,23.0,22.48,22.49,36736,6.58688308976651,6.69457848274988,6.54322279531379,6.54613348161064,126210.784170677,0.0,1.0
2004-10-11,22.98,23.0,22.61,22.86,37056,6.68875711015618,6.69457848274988,6.58106171717281,6.65382887459401,127310.181245334,0.0,1.0
2004-10-12,23.14,23.18,22.72,22.89,29696,6.73532809090575,6.74697083609314,6.61307926643814,6.66256093348455,102024.048528212,0.0,1.0
2004-10-13,22.54,23.3,22.54,23.2,48960,6.56068691309488,6.78189907165531,6.56068691309488,6.75279220868683,168207.752422592,0.0,1.0
2004-10-14,22.25,22.65,22.25,22.65,31872,6.47627701048629,6.5927044623602,6.47627701048629,6.5927044623602,109499.948635883,0.0,1.0
2004-10-15,22.68,23.04,22.32,22.39,70912,6.60143652125075,6.70622122793727,6.49665181456423,6.51702661864216,243626.391744093,0.0,1.0
2004-10-18,22.87,23.04,22.5,22.63,40896,6.65673956089086,6.70622122793727,6.54904416790749,6.58688308976651,140502.946141223,0.0,1.0
2004-10-19,22.55,23.02,22.55,22.88,45760,6.56359759939173,6.70039985534357,6.56359759939173,6.6596502471877,157213.781676017,0.0,1.0
2004-10-20,22.75,22.78,22.28,22.54,27520,6.62181132532868,6.63054338421923,6.48500906937684,6.56068691309488,94548.1484205417,0.0,1.0
2004-10-21,23.1,23.1,22.65,22.66,124416,6.72368534571835,6.72368534571835,6.5927044623602,6.59561514865705,427445.582626821,0.0,1.0
2004-10-22,22.62,23.16,22.5,23.0,58752,6.58397240346966,6.74114946349944,6.54904416790749,6.69457848274988,201849.30290711,0.0,1.0
2004-10-25,23.1,23.1,22.49,22.56,100736,6.72368534571835,6.72368534571835,6.54613348161064,6.56650828568857,346090.199102169,0.0,1.0
2004-10-26,23.57,23.57,22.77,23.11,88128,6.8604876016702,6.8604876016702,6.62763269792238,6.7265960320152,302773.954360665,0.0,1.0
2004-10-27,24.77,24.78,23.48,23.48,142016,7.20976995729193,7.21268064358878,6.83429142499857,6.83429142499857,487912.421732982,0.0,1.0
2004-10-28,24.73,24.87,24.47,24.52,80640,7.19812721210454,7.23887682026041,7.1224493683865,7.13700279987074,277048.06281368,0.0,1.0
2004-10-29,24.8,25.0,24.73,24.86,98560,7.21850201618247,7.27671574211943,7.19812721210454,7.23596613396356,338614.298994498,0.0,1.0
2004-11-01,25.08,25.11,24.75,24.79,103872,7.30000123249421,7.30873329138476,7.20394858469824,7.21559132988563,356864.290433812,0.0,1.0
2004-11-02,24.92,25.25,24.75,24.95,128512,7.25343025174465,7.34948289954063,7.20394858469824,7.26216231063519,441517.865182436,0.0,1.0
2004-11-03,25.67,25.68,25.15,25.25,121856,7.47173172400823,7.47464241030508,7.32037603657215,7.34948289954063,418650.406029561,0.0,1.0
2004-11-04,26.71,26.98,25.52,25.7,166528,7.7744430988804,7.85303162889529,7.42807142955551,7.48046378289877,572126.237651743,0.0,1.0
2004-11-05,26.74,27.31,26.56,27.0,142016,7.78317515777094,7.94908427669127,7.73078280442768,7.85885300148898,487912.421732982,0.0,1.0
2004-11-08,26.32,27.03,26.26,27.03,87296,7.66092633330334,7.86758506037953,7.64346221552225,7.86758506037953,299915.521966555,0.0,1.0
2004-11-09,26.78,26.79,25.97,26.21,106432,7.79481790295833,7.79772858925518,7.55905231291366,7.62890878403801,365659.467031072,0.0,1.0
2004-11-10,26.96,27.25,26.65,26.8,64448,7.84721025630159,7.93162015891018,7.75697898109931,7.80063927555203,221418.570836013,0.0,1.0
2004-11-11,26.94,27.12,26.77,26.77,61312,7.8413888837079,7.89378123705116,7.79190721666149,7.79190721666149,210644.47950437,0.0,1.0
2004-11-12,27.52,27.52,26.81,26.86,44416,8.01020868892507,8.01020868892507,7.80354996184888,7.81810339333312,152596.313962456,0.0,1.0
2004-11-15,27.0,27.51,26.82,27.51,73216,7.85885300148898,8.00729800262822,7.80646064814573,8.00729800262822,251542.050681627,0.0,1.0
2004-11-16,26.32,27.02,26.32,27.01,86720,7.66092633330334,7.86467437408268,7.66092633330334,7.86176368778583,297936.607232172,0.0,1.0
2004-11-17,26.5,27.15,26.31,26.56,86336,7.7133186866466,7.9025132959417,7.65801564700649,7.73078280442768,296617.330742583,0.0,1.0
2004-11-18,26.15,26.45,26.0,26.45,52992,7.61144466625692,7.69876525516236,7.56778437180421,7.69876525516236,182060.155563276,0.0,1.0
2004-11-19,25.98,26.28,25.83,25.91,57536,7.56196299921051,7.64928358811595,7.51830270475779,7.54158819513258,197671.594023412,0.0,1.0
2004-11-22,25.99,26.54,25.82,25.82,121984,7.56487368550736,7.72496143183399,7.51539201846095,7.51539201846095,419090.164859424,0.0,1.0
2004-11-23,26.35,26.48,25.92,26.15,71808,7.66965839219388,7.7074973140529,7.54449888142943,7.61144466625692,246704.703553134,0.0,1.0
2004-11-24,26.03,26.3,25.92,26.05,81408,7.57651643069475,7.65510496070964,7.54449888142943,7.58233780328845,279686.615792858,0.0,1.0
2004-11-26,26.29,26.34,26.01,26.01,38848,7.65219427441279,7.66674770589703,7.57069505810106,7.57069505810106,133466.804863416,0.0,1.0
2004-11-29,26.77,26.8,25.98,26.44,84160,7.79190721666149,7.80063927555203,7.56196299921051,7.69585456886551,289141.430634912,0.0,1.0
2004-11-30,27.18,27.74,26.5,26.8,158848,7.91124535483224,8.07424378745572,7.7133186866466,7.80063927555203,545740.707859964,0.0,1.0
2004-12-01,27.92,27.93,27.17,27.61,122304,8.12663614079898,8.12954682709583,7.9083346685354,8.0364048655967,420189.561934082,0.0,1.0
2004-12-02,27.72,28.0,27.6,27.99,91008,8.06842241486202,8.14992163117376,8.03349417929985,8.14701094487691,312668.528032582,0.0,1.0
2004-12-03,27.02,27.77,27.02,27.65,62016,7.86467437408268,8.08297584634626,7.86467437408268,8.04804761078409,213063.153068616,0.0,1.0
2004-12-06,26.27,27.0,26.21,27.0,124992,7.6463729018191,7.85885300148898,7.62890878403801,7.85885300148898,429424.497361204,0.0,1.0
2004-12-07,25.68,26.33,25.56,26.32,182784,7.47464241030508,7.66383701960018,7.4397141747429,7.66092633330334,627975.609044342,0.0,1.0
2004-12-08,26.02,26.03,25.69,25.87,115776,7.5736057443979,7.57651643069475,7.47755309660193,7.52994544994519,397761.86161107,0.0,1.0
2004-12-09,25.95,26.06,25.5,25.97,86208,7.55323094031997,7.58524848958529,7.42225005696182,7.55905231291366,296177.57191272,0.0,1.0
2004-12-10,26.34,26.39,25.74,25.95,95104,7.66674770589703,7.68130113738127,7.49210652808616,7.55323094031997,326740.810588198,0.0,1.0
2004-12-13,26.55,26.55,26.19,26.44,58176,7.72787211813084,7.72787211813084,7.62308741144432,7.69585456886551,199870.388172726,0.0,1.0
2004-12-14,26.58,26.68,26.27,26.38,73280,7.73660417702138,7.76571103998986,7.6463729018191,7.67839045108442,251761.930096559,0.0,1.0
2004-12-15,26.9,26.9,26.44,26.65,72832,7.82974613852051,7.82974613852051,7.69585456886551,7.75697898109931,250222.774192038,0.0,1.0
2004-12-16,26.44,26.9,26.21,26.83,111424,7.69585456886551,7.82974613852051,7.62890878403801,7.80937133444257,382810.061395728,0.0,1.0
2004-12-17,26.64,26.72,26.39,26.41,97600,7.75406829480247,7.77735378517725,7.68130113738127,7.68712250997497,335316.107770526,0.0,1.0
2004-12-20,26.43,27.09,26.28,26.91,110016,7.69294388256866,7.88504917816061,7.64928358811595,7.83265682481735,377972.714267235,0.0,1.0
2004-12-21,26.91,26.91,26.46,26.46,70848,7.83265682481735,7.83265682481735,7.70167594145921,7.70167594145921,243406.512329162,0.0,1.0
2004-12-22,26.97,26.99,26.69,26.93,60736,7.85012094259844,7.85594231519214,7.7686217262867,7.83847819741105,208665.564769986,0.0,1.0
2004-12-23,26.93,27.07,26.69,27.0,32384,7.83847819741105,7.87922780556692,7.7686217262867,7.85885300148898,111258.983955335,0.0,1.0
2004-12-27,26.62,27.11,26.5,27.11,43264,7.74824692220877,7.89087055075431,7.7133186866466,7.89087055075431,148638.484493689,0.0,1.0
2004-12-28,27.15,27.15,26.39,26.39,71424,7.93453084520703,7.93453084520703,7.71242243112388,7.71242243112388,244395.243755512,0.11,1.0
2004-12-29,26.81,27.15,26.81,27.03,49344,7.83516655469615,7.93453084520703,7.83516655469615,7.89946109561495,168842.95065905,0.0,1.0
2004-12-30,26.6,26.92,26.57,26.78,51136,7.77379449291002,7.86731382515555,7.765027055512,7.82639911729813,174974.730968328,0.0,1.0
2004-12-31,26.56,27.15,26.5,27.15,119424,7.76210457637932,7.93453084520703,7.74456970158329,7.93453084520703,408639.359182604,0.0,1.0
2005-01-03,26.63,27.04,26.32,26.51,114496,7.78256193030803,7.90238357474762,7.69196507719517,7.74749218071596,391776.963332089,0.0,1.0
2005-01-04,26.05,26.87,25.97,26.79,145792,7.613058140613,7.85270142949218,7.58967830755162,7.8293215964308,498864.126590553,0.0,1.0
2005-01-05,25.39,26.24,25.39,26.24,234560,7.42017451785659,7.66858524413379,7.42017451785659,7.66858524413379,802606.24405372,0.0,1.0
2005-01-06,25.34,25.74,25.34,25.37,120704,7.40556212219322,7.52246128750014,7.40556212219322,7.41432955959124,413019.202260659,0.0,1.0
2005-01-07,24.89,25.81,24.89,25.81,124608,7.27405056122294,7.54291864142885,7.27405056122294,7.54291864142885,426377.723648729,0.0,1.0
2005-01-10,25.19,25.64,25.0,25.19,97216,7.36172493520313,7.49323649617341,7.30619783168234,7.36172493520313,332649.081778336,0.0,1.0
2005-01-11,25.14,25.46,24.7,25.05,75328,7.34711253953977,7.4406318717853,7.21852345770216,7.32081022734571,257753.765143582,0.0,1.0
2005-01-12,25.17,25.31,24.59,25.31,62976,7.35587997693779,7.39679468479521,7.18637618724275,7.39679468479521,215488.279440344,0.0,1.0
2005-01-13,24.45,25.04,24.35,25.0,67392,7.14546147938533,7.31788774821304,7.1162366880586,7.30619783168234,230598.738059636,0.0,1.0
2005-01-14,20.01,20.12,19.54,20.12,143680,7.30985093059819,7.35003501867244,7.13815528155365,7.35003501867244,393309.908409408,0.0,1.25
2005-01-18,19.85,20.18,19.63,20.18,211760,7.25140134794473,7.37195361216749,7.17103317179622,7.37195361216749,579672.231380681,0.0,1.0
2005-01-19,19.465,19.95,19.44,19.9,123200,7.11075703968484,7.28793233710314,7.10162429239524,7.26966684252393,337247.917010294,0.0,1.0
2005-01-20,18.92,19.44,18.89,19.43,132240,6.9116631487715,7.10162429239524,6.90070385202397,7.0979711934794,361994.030401309,0.0,1.0
2005-01-21,19.2,19.25,18.43,19.05,169920,7.01394991841505,7.03221541299426,6.73266130189528,6.95915343467743,465139.334889523,0.0,1.0
2005-01-24,18.85,19.44,18.75,19.3,154960,6.88609145636061,7.10162429239524,6.8495604672022,7.05048090757346,424187.802109701,0.0,1.0
2005-01-25,19.13,19.33,18.8,19.33,94320,6.98837822600416,7.06144020432099,6.8678259617814,7.06144020432099,258191.749451388,0.0,1.0
2005-01-26,19.1,19.24,18.8,19.01,127120,6.97741892925664,7.02856231407841,6.8678259617814,6.94454103901407,347978.532551531,0.0,1.0
2005-01-27,19.11,19.37,18.89,19.01,73520,6.98107202817248,7.07605259998435,6.90070385202397,6.94454103901407,201253.789436663,0.0,1.0
2005-01-28,19.1,19.2,18.84,18.91,93280,6.97741892925664,7.01394991841505,6.88243835744477,6.90801004985566,255344.851450651,0.0,1.0
2005-01-31,19.38,19.45,18.9,18.9,91600,7.07970569890019,7.10527739131108,6.90435695093982,6.90435695093982,250746.016218693,0.0,1.0
2005-02-01,19.32,19.74,19.14,19.74,123200,7.05778710540515,7.21121725987047,6.99203132492,7.21121725987047,337247.917010294,0.0,1.0
2005-02-02,19.37,19.43,19.08,19.38,68320,7.07605259998435,7.0979711934794,6.97011273142496,7.07970569890019,187019.299432981,0.0,1.0
2005-02-03,19.48,19.54,19.26,19.54,98720,7.1162366880586,7.13815528155365,7.0358685119101,7.13815528155365,270236.317916041,0.0,1.0
2005-02-04,20.0,20.0,19.37,19.37,108800,7.30619783168234,7.30619783168234,7.07605259998435,7.07605259998435,297829.329307793,0.0,1.0
2005-02-07,19.7,20.11,19.64,20.0,198160,7.19660486420711,7.3463819197566,7.17468627071206,7.30619783168234,542443.565217207,0.0,1.0
2005-02-08,19.68,19.98,19.63,19.9,96080,7.18929866637543,7.29889163385066,7.17103317179622,7.26966684252393,263009.576837249,0.0,1.0
2005-02-09,19.12,19.79,19.0,19.76,101680,6.98472512708832,7.22948275444968,6.94088794009823,7.21852345770216,278339.027610444,0.0,1.0
2005-02-10,19.3,19.54,18.93,19.26,67440,7.05048090757346,7.13815528155365,6.91531624768734,7.0358685119101,184610.385740051,0.0,1.0
2005-02-11,19.75,19.81,19.02,19.35,84000,7.21487035878632,7.23678895228136,6.94819413792991,7.06874640215267,229941.761597928,0.0,1.0
2005-02-14,19.41,19.82,19.26,19.5,56000,7.09066499564772,7.2404420511972,7.0358685119101,7.12354288589029,153294.507731952,0.0,1.0
2005-02-15,19.4,19.59,19.06,19.3,80240,7.08701189673187,7.15642077613286,6.96280653359327,7.05048090757346,219649.130364497,0.0,1.0
2005-02-16,19.5,19.64,19.12,19.25,70560,7.12354288589029,7.17468627071206,6.98472512708832,7.03221541299426,193151.079742259,0.0,1.0
2005-02-17,19.05,19.57,19.0,19.27,64800,6.95915343467743,7.14911457830117,6.94088794009823,7.03952161082594,177383.644661259,0.0,1.0
2005-02-18,19.05,19.29,19.0,19.19,81600,6.95915343467743,7.04682780865762,6.94088794009823,7.01029681949921,223371.996980844,0.0,1.0
2005-02-22,18.35,19.07,18.27,19.04,118960,6.70343651056855,6.96645963250912,6.67421171924182,6.95550033576159,325641.332853447,0.0,1.0
2005-02-23,18.56,18.7,18.27,18.51,133360,6.78015158780122,6.83129497262299,6.67421171924182,6.76188609322201,365059.920555948,0.0,1.0
2005-02-24,18.81,18.86,18.24,18.59,60000,6.87147906069724,6.88974455527645,6.6632524224943,6.79111088454874,164244.115427092,0.0,1.0
2005-02-25,19.29,19.29,18.57,18.57,90240,7.04682780865762,7.04682780865762,6.78380468671706,6.78380468671706,247023.149602346,0.0,1.0
2005-02-28,18.7,19.33,18.5,19.1,115440,6.83129497262299,7.06144020432099,6.75823299430617,6.97741892925664,316005.678081724,0.0,1.0
2005-03-01,18.98,19.13,18.7,18.74,89840,6.93358174226655,6.98837822600416,6.83129497262299,6.84590736828636,245928.188832831,0.0,1.0
2005-03-02,18.96,19.46,18.9,18.94,58560,6.92627554443486,7.10893049022692,6.90435695093982,6.91896934660318,160302.256656841,0.0,1.0
2005-03-03,19.05,19.38,19.0,19.3,67120,6.95915343467743,7.07970569890019,6.94088794009823,7.05048090757346,183734.41712444,0.0,1.0
2005-03-04,19.53,19.74,19.0,19.26,104720,7.13450218263781,7.21121725987047,6.94088794009823,7.0358685119101,286660.72945875,0.0,1.0
2005-03-07,19.22,19.64,19.05,19.64,144720,7.02125611624673,7.17468627071206,6.95915343467743,7.17468627071206,396156.806410145,0.0,1.0
2005-03-08,19.15,19.47,19.14,19.47,73200,6.99568442383584,7.11258358914276,6.99203132492,7.11258358914276,200377.820821052,0.0,1.0
2005-03-09,18.86,19.15,18.77,19.15,56880,6.88974455527645,6.99568442383584,6.85686666503388,6.99568442383584,155703.421424883,0.0,1.0
2005-03-10,18.77,19.14,18.6,18.72,117920,6.85686666503388,6.99203132492,6.79476398346458,6.83860117045467,322794.43485271,0.0,1.0
2005-03-11,18.73,18.79,18.56,18.77,65760,6.84225426937052,6.86417286286556,6.78015158780122,6.85686666503388,180011.550508092,0.0,1.0
2005-03-14,18.75,18.95,18.55,18.55,77840,6.8495604672022,6.92262244551902,6.77649848888537,6.77649848888537,213079.365747413,0.0,1.0
2005-03-15,18.54,19.13,18.52,18.9,91680,6.77284538996953,6.98837822600416,6.76553919213785,6.90435695093982,250965.008372596,0.0,1.0
2005-03-16,18.46,18.72,18.45,18.63,56400,6.7436205986428,6.83860117045467,6.73996749972696,6.8057232802121,154389.468501466,0.0,1.0
2005-03-17,18.53,18.74,18.29,18.54,74480,6.76919229105369,6.84590736828636,6.6815179170735,6.77284538996953,203881.695283496,0.0,1.0
2005-03-18,18.19,18.71,18.16,18.57,231680,6.64498692791509,6.83494807153883,6.63402763116757,6.78380468671706,634201.277702476,0.0,1.0
2005-03-21,18.25,18.64,18.03,18.48,77040,6.66690552141014,6.80937637912795,6.58653734526163,6.75092679647449,210889.444208385,0.0,1.0
2005-03-22,17.61,18.57,17.55,18.2,92160,6.4331071907963,6.78380468671706,6.41118859730126,6.64864002683093,252278.961296013,0.0,1.0
2005-03-23,17.6,17.75,17.55,17.55,108240,6.42945409188046,6.48425057561808,6.41118859730126,6.41118859730126,296296.384230473,0.0,1.0
2005-03-24,17.73,18.0,17.68,17.77,68240,6.4769443777864,6.57557804851411,6.45867888320719,6.49155677344976,186800.307279079,0.0,1.0
2005-03-28,17.84,17.919,17.75,17.83,76160,6.51712846586065,6.5459879472958,6.48425057561808,6.51347536694481,208480.530515455,0.0,1.0
2005-03-29,17.86,18.05,17.62,17.88,185840,6.52443466369233,6.59384354309332,6.43676028971215,6.53174086152402,508718.773516178,0.0,1.0
2005-03-30,18.5,18.51,17.8,17.96,101680,6.75823299430617,6.76188609322201,6.50251607019729,6.56096565285075,278339.027610444,0.0,1.0
2005-03-31,18.14,18.84,17.86,18.7,213520,6.66690552141014,6.92417309941384,6.56399849020866,6.8727195838131,580967.104987676,0.11,1.0
2005-04-01,17.81,18.49,17.52,18.25,81200,6.54562223463697,6.79553931041199,6.43903995232115,6.70733328366786,220937.284212248,0.0,1.0
2005-04-04,17.89,18.08,17.49,17.53,82320,6.57502424355168,6.64485401472411,6.42801419897813,6.44271520343549,223984.695028969,0.0,1.0
2005-04-05,18.1,18.25,17.75,17.75,80480,6.65220451695279,6.70733328366786,6.52357072795094,6.52357072795094,218978.234401499,0.0,1.0
2005-04-06,18.38,18.53,18.19,18.19,81200,6.75511154815426,6.81024031486934,6.68528177698183,6.68528177698183,220937.284212249,0.0,1.0
2005-04-07,18.47,18.58,18.14,18.21,66400,6.78818880818331,6.82861657044104,6.66690552141014,6.69263227921051,180667.926991297,0.0,1.0
2005-04-08,17.93,18.42,17.89,18.42,72800,6.58972524800903,6.76981255261162,6.57502424355168,6.76981255261162,198081.703086843,0.0,1.0
2005-04-11,18.25,18.35,17.78,18.11,101760,6.70733328366786,6.74408579481125,6.53459648129395,6.65587976806712,276879.039919192,0.0,1.0
2005-04-12,18.47,18.66,18.0,18.25,124560,6.78818880818331,6.85801857935574,6.6154520058094,6.70733328366786,338915.617259577,0.0,1.0
2005-04-13,18.0,18.69,17.99,18.59,79200,6.6154520058094,6.86904433269876,6.61177675469506,6.83229182155537,215495.47918239,0.0,1.0
2005-04-14,17.75,18.09,17.75,17.9,97680,6.52357072795094,6.64852926583845,6.52357072795094,6.57869949466601,265777.757658281,0.0,1.0
2005-04-15,17.42,18.05,17.4,17.87,90320,6.40228744117776,6.63382826138109,6.39493693894909,6.567673741323,245751.915148403,0.0,1.0
2005-04-18,17.76,17.96,17.41,17.64,122880,6.52724597906527,6.60075100135205,6.39861219006342,6.48314296569321,334344.501034496,0.0,1.0
2005-04-19,18.14,18.22,17.63,17.96,115760,6.66690552141014,6.69630753032485,6.47946771457887,6.60075100135205,314971.6751282,0.0,1.0
2005-04-20,17.41,17.99,17.4,17.99,83120,6.39861219006342,6.61177675469506,6.39493693894909,6.61177675469506,226161.417040913,0.0,1.0
2005-04-21,17.55,17.81,17.4,17.59,126400,6.45006570566416,6.54562223463697,6.39493693894909,6.46476671012152,343922.077887047,0.0,1.0
2005-04-22,17.21,17.7,16.98,17.62,155040,6.32510716777665,6.50519447237924,6.24057639214687,6.47579246346453,421848.725914618,0.0,1.0
2005-04-25,17.68,17.82,17.15,17.2,107920,6.49784397015057,6.54929748575131,6.30305566109062,6.32143191666231,293639.799411156,0.0,1.0
2005-04-26,17.01,17.77,17.01,17.53,151440,6.25160214548988,6.53092123017961,6.25160214548988,6.44271520343549,412053.476860873,0.0,1.0
2005-04-27,17.12,17.26,16.9,17.0,227520,6.29202990774761,6.34348342334835,6.21117438323216,6.24792689437554,619059.740196684,0.0,1.0
2005-04-28,17.0,17.29,16.98,17.0,140480,6.24792689437554,6.35450917669136,6.24057639214687,6.24792689437554,382232.38529725,0.0,1.0
2005-04-29,17.17,17.25,16.8,17.05,148320,6.3104061633193,6.33980817223401,6.17442187208877,6.26630314994724,403564.261014294,0.0,1.0
2005-05-02,17.99,18.0,17.25,17.38,151840,6.61177675469506,6.6154520058094,6.33980817223401,6.38758643672041,413141.837866845,0.0,1.0
2005-05-03,17.9,18.311,17.81,17.99,110080,6.57869949466601,6.72975231546533,6.54562223463697,6.61177675469506,299516.948843403,0.0,1.0
2005-05-04,18.42,18.47,17.99,18.0,102240,6.76981255261162,6.78818880818331,6.61177675469506,6.6154520058094,278185.073126358,0.0,1.0
2005-05-05,18.45,18.49,18.07,18.4,96480,6.78083830595463,6.79553931041199,6.64117876360977,6.76246205038294,262512.674640366,0.0,1.0
2005-05-06,18.32,18.55,18.04,18.52,136640,6.73306004146823,6.81759081709802,6.63015301026675,6.806565063755,371784.119639922,0.0,1.0
2005-05-09,18.75,18.75,18.15,18.45,107440,6.89109583938479,6.89109583938479,6.67058077252448,6.78083830595463,292333.76620399,0.0,1.0
2005-05-10,18.04,18.69,18.03,18.51,119440,6.63015301026675,6.86904433269876,6.62647775915242,6.80288981264067,324984.59638314,0.0,1.0
2005-05-11,18.22,18.46,18.0,18.3,128000,6.69630753032485,6.78451355706897,6.6154520058094,6.72570953923956,348275.521910933,0.0,1.0
2005-05-12,18.04,18.65,17.93,18.41,98080,6.63015301026675,6.8543433282414,6.58972524800903,6.76613730149728,266866.118664253,0.0,1.0
2005-05-13,17.81,18.18,17.65,18.18,83760,6.54562223463697,6.68160652586749,6.48681821680755,6.68160652586749,227902.794650467,0.0,1.0
2005-05-16,18.7,18.72,17.82,18.0,107600,6.8727195838131,6.88007008604177,6.54929748575131,6.6154520058094,292769.110606378,0.0,1.0
2005-05-17,18.55,18.69,18.08,18.5,90720,6.81759081709802,6.86904433269876,6.64485401472411,6.79921456152633,246840.276154374,0.0,1.0
2005-05-18,18.85,18.93,18.41,18.75,113120,6.92784835052818,6.95725035944288,6.76613730149728,6.89109583938479,307788.492488787,0.0,1.0
2005-05-19,18.7,19.0,18.51,18.93,58960,6.8727195838131,6.98297711724326,6.80288981264067,6.95725035944288,160424.412280224,0.0,1.0
2005-05-20,18.64,18.84,18.4,18.84,136000,6.85066807712707,6.92417309941384,6.76246205038294,6.92417309941384,370042.742030367,0.0,1.0
2005-05-23,18.79,18.93,18.5,18.63,92640,6.90579684384215,6.95725035944288,6.79921456152633,6.84699282601273,252064.408983038,0.0,1.0
2005-05-24,18.75,19.0,18.52,19.0,94560,6.89109583938479,6.98297711724326,6.806565063755,6.98297711724326,257288.541811702,0.0,1.0
2005-05-25,18.47,18.95,18.42,18.95,70640,6.78818880818331,6.96460086167156,6.76981255261162,6.96460086167156,192204.553654596,0.0,1.0
2005-05-26,18.58,18.73,18.37,18.69,71280,6.82861657044104,6.88374533715611,6.75143629703993,6.86904433269876,193945.931264151,0.0,1.0
2005-05-27,18.52,18.7196,18.39,18.43,49920,6.806565063755,6.8799230759972,6.7587867992686,6.77348780372596,135827.453545264,0.0,1.0
2005-05-31,18.44,18.7,18.42,18.47,99200,6.7771630548403,6.8727195838131,6.76981255261162,6.78818880818331,269913.529480973,0.0,1.0
2005-06-01,18.93,18.93,18.42,18.59,102480,6.95725035944288,6.95725035944288,6.76981255261162,6.83229182155537,278838.089729941,0.0,1.0
2005-06-02,18.88,19.0,18.45,18.96,62960,6.93887410387119,6.98297711724326,6.78083830595463,6.9682761127859,171308.02233994,0.0,1.0
2005-06-03,18.63,19.03,18.63,19.0,86800,6.84699282601273,6.99400287058627,6.84699282601273,6.98297711724326,236174.338295852,0.0,1.0
2005-06-06,18.63,18.69,18.43,18.6,70080,6.84699282601273,6.86904433269876,6.77348780372596,6.83596707266971,190680.848246236,0.0,1.0
2005-06-07,18.76,19.08,18.55,18.58,85040,6.89477109049913,7.01237912615796,6.81759081709802,6.82861657044104,231385.549869576,0.0,1.0
2005-06-08,18.59,18.96,18.59,18.7,58160,6.83229182155537,6.9682761127859,6.83229182155537,6.8727195838131,158247.69026828,0.0,1.0
2005-06-09,18.97,19.06,18.46,18.75,80320,6.97195136390024,7.00502862392929,6.78451355706897,6.89109583938479,218542.889999111,0.0,1.0
2005-06-10,18.78,19.09,18.73,19.07,43200,6.90212159272781,7.0160543772723,6.88374533715611,7.00870387504362,117542.98864494,0.0,1.0
2005-06-13,18.8,19.05,18.65,18.65,51920,6.90947209495648,7.00135337281495,6.8543433282414,6.8543433282414,141269.258575122,0.0,1.0
2005-06-14,19.1,19.14,18.83,18.94,43600,7.01972962838664,7.03443063284399,6.9204978482995,6.96092561055722,118631.349650912,0.0,1.0
2005-06-15,19.3,19.3,18.98,19.0,132080,7.09323465067341,7.09323465067341,6.97562661501458,6.98297711724326,359376.804171845,0.0,1.0
2005-06-16,19.6,19.61,19.17,19.23,72240,7.20349218410357,7.20716743521791,7.04545638618701,7.06750789287304,196557.997678483,0.0,1.0
2005-06-17,19.72,19.92,19.5,19.72,191920,7.24759519747563,7.3211002197624,7.16673967296018,7.24759519747563,522195.610665206,0.0,1.0
2005-06-20,19.63,19.87,19.35,19.64,109200,7.21451793744658,7.30272396419071,7.1116109062451,7.21819318856092,297122.554630265,0.0,1.0
2005-06-21,19.66,19.81,19.47,19.55,36560,7.2255436907896,7.28067245750468,7.15571391961717,7.18511592853188,99476.1959458104,0.0,1.0
2005-06-22,20.1,20.13,19.81,19.81,85600,7.3872547398205,7.39828049316351,7.28067245750468,7.28067245750468,232909.255277937,0.0,1.0
2005-06-23,19.7,20.21,19.67,20.14,93440,7.24024469524695,7.42768250207822,7.22921894190394,7.40195574427785,254241.130994982,0.0,1.0
2005-06-24,19.29,19.84,19.24,19.7,84480,7.08955939955907,7.29169821084769,7.07118314398738,7.24024469524695,229861.844461216,0.0,1.0
2005-06-27,19.51,19.59,19.14,19.15,42640,7.21084268633224,7.24041046772161,7.07409169740642,7.07778767008009,115368.818345855,0.11,1.0
2005-06-28,20.02,20.1,19.55,19.65,87280,7.39933729268947,7.42890507407884,7.22562657702693,7.26258630376364,236148.932111309,0.0,1.0
2005-06-29,20.12,20.17,19.87,19.87,39760,7.43629701942618,7.45477688279454,7.3438977025844,7.3438977025844,107576.552941632,0.0,1.0
2005-06-30,19.68,20.25,19.62,20.25,85920,7.27367422178465,7.4843446641839,7.25149838574263,7.4843446641839,232469.251225981,0.0,1.0
2005-07-01,20.04,20.11,19.5,19.88,66560,7.40672923803681,7.43260104675251,7.20714671365857,7.34759367525807,180087.911564261,0.0,1.0
2005-07-05,20.45,20.5,19.68,19.84,128000,7.55826411765732,7.57674398102568,7.27367422178465,7.33280978456339,346322.906854348,0.0,1.0
2005-07-06,20.17,20.5,20.14,20.45,39600,7.45477688279454,7.57674398102568,7.44368896477352,7.55826411765732,107143.649308064,0.0,1.0
2005-07-07,20.11,20.3,19.72,19.97,42320,7.43260104675251,7.50282452755226,7.28845811247934,7.38085742932111,114503.011078719,0.0,1.0
2005-07-08,20.47,20.5,19.84,20.26,130400,7.56565606300467,7.57674398102568,7.33280978456339,7.48804063685757,352816.461357867,0.0,1.0
2005-07-11,21.0,21.21,20.59,20.6,165120,7.76154261470923,7.83915804085633,7.61000773508872,7.61370370776239,446756.549842109,0.0,1.0
2005-07-12,21.01,21.25,20.77,20.79,141840,7.7652385873829,7.85394193155101,7.6765352432148,7.68392718856214,383769.071157975,0.0,1.0
2005-07-13,21.24,21.39,20.82,20.89,150080,7.85024595887734,7.9056855489824,7.69501510658315,7.72088691529885,406063.608286723,0.0,1.0
2005-07-14,20.85,21.44,20.83,21.25,82400,7.70610302460417,7.92416541235076,7.69871107925682,7.85394193155101,222945.371287487,0.0,1.0
2005-07-15,21.23,21.27,20.64,20.65,82880,7.84654998620367,7.86133387689835,7.62848759845707,7.63218357113074,224244.08218819,0.0,1.0
2005-07-18,20.76,21.22,20.74,21.19,85040,7.67283927054113,7.84285401353,7.66544732519379,7.83176609550898,230088.281241358,0.0,1.0
2005-07-19,21.06,21.25,20.84,20.85,75920,7.78371845075126,7.85394193155101,7.7024070519305,7.70610302460417,205412.774127985,0.0,1.0
2005-07-20,21.51,21.7,20.86,20.95,74800,7.95003722106646,8.02026070186621,7.70979899727784,7.74306275134088,202382.44869301,0.0,1.0
2005-07-21,20.74,21.56,20.68,21.56,73600,7.66544732519379,7.96851708443481,7.64327148915176,7.96851708443481,199135.67144125,0.0,1.0
2005-07-22,21.55,21.55,20.52,20.64,98640,7.96482111176114,7.96482111176114,7.58413592637302,7.62848759845707,266885.090094632,0.0,1.0
2005-07-25,21.01,21.77,20.9,21.44,109760,7.7652385873829,8.0461325105819,7.72458288797252,7.92416541235076,296971.892627604,0.0,1.0
2005-07-26,21.39,21.55,21.04,21.04,50160,7.9056855489824,7.96482111176114,7.77632650540392,7.77632650540392,135715.289123548,0.0,1.0
2005-07-27,21.42,21.58,21.1,21.43,38720,7.91677346700342,7.97590902978215,7.79850234144594,7.92046943967709,104762.67932344,0.0,1.0
2005-07-28,21.75,21.75,21.29,21.53,76560,8.03874056523456,8.03874056523456,7.86872582224569,7.9574291664138,207144.388662257,0.0,1.0
2005-07-29,21.49,21.86,21.38,21.76,62720,7.94264527571911,8.07939626464494,7.90198957630873,8.04243653790823,169698.224358631,0.0,1.0
2005-08-01,21.61,21.9,21.46,21.55,79360,7.98699694780317,8.09418015533963,7.9315573576981,7.96482111176114,214720.202249696,0.0,1.0
2005-08-02,21.9,21.94,21.49,21.58,69040,8.09418015533963,8.10896404603431,7.94264527571911,7.97590902978215,186797.917884564,0.0,1.0
2005-08-03,21.53,21.93,21.53,21.9,77680,7.9574291664138,8.10526807336064,7.9574291664138,8.09418015533963,210174.714097233,0.0,1.0
2005-08-04,20.94,21.61,20.93,21.42,52400,7.73936677866721,7.98699694780317,7.73567080599354,7.91677346700342,141775.939993499,0.0,1.0
2005-08-05,20.51,21.03,20.49,20.94,73040,7.58043995369935,7.77263053273025,7.57304800835201,7.73936677866721,197620.508723762,0.0,1.0
2005-08-08,20.51,20.81,20.4,20.47,63040,7.58043995369935,7.69131913390948,7.53978425428897,7.56565606300467,170564.031625767,0.0,1.0
2005-08-09,20.64,20.75,20.41,20.75,47760,7.62848759845707,7.66914329786746,7.54348022696264,7.66914329786746,129221.734620029,0.0,1.0
2005-08-10,20.41,21.0,20.2,20.84,61200,7.54348022696264,7.76154261470923,7.46586480081555,7.7024070519305,165585.639839735,0.0,1.0
2005-08-11,20.92,20.94,20.28,20.3,47280,7.73197483331986,7.73936677866721,7.49543258220492,7.50282452755226,127923.023719325,0.0,1.0
2005-08-12,20.34,20.87,20.17,20.72,91200,7.51760841824694,7.71349496995151,7.45477688279454,7.65805537984644,246755.071133723,0.0,1.0
2005-08-15,20.62,20.62,20.15,20.23,94560,7.62109565310973,7.62109565310973,7.44738493744719,7.47695271883656,255846.04743865,0.0,1.0
2005-08-16,20.03,20.48,20.01,20.48,80320,7.40303326536314,7.56935203567834,7.3956413200158,7.56935203567834,217317.624051104,0.0,1.0
2005-08-17,19.95,20.16,19.84,20.11,66160,7.37346548397377,7.45108091012086,7.33280978456339,7.43260104675251,179005.652480341,0.0,1.0
2005-08-18,19.59,19.91,19.51,19.9,76160,7.24041046772161,7.35868159327909,7.21084268633224,7.35498562060542,206062.129578337,0.0,1.0
2005-08-19,19.5,19.66,19.42,19.49,52480,7.20714671365857,7.26628227643731,7.17757893226921,7.2034507409849,141992.391810283,0.0,1.0
2005-08-22,19.87,19.87,19.42,19.69,36080,7.3438977025844,7.3438977025844,7.17757893226921,7.27737019445832,97619.7693695694,0.0,1.0
2005-08-23,19.5,19.95,19.45,19.71,74480,7.20714671365857,7.37346548397377,7.18866685029022,7.28476213980567,201516.641425874,0.0,1.0
2005-08-24,19.58,20.08,19.43,19.45,60400,7.23671449504794,7.42151312873149,7.18127490494288,7.18866685029022,163421.121671896,0.0,1.0
2005-08-25,19.6,19.68,19.4,19.59,50800,7.24410644039528,7.27367422178465,7.17018698692186,7.24041046772161,137446.90365782,0.0,1.0
2005-08-26,18.82,19.65,18.82,19.59,82880,6.95582057184894,7.26258630376364,6.95582057184894,7.24041046772161,224244.082188191,0.0,1.0
2005-08-29,19.41,19.41,18.69,18.83,46880,7.17388295959553,7.17388295959553,6.90777292709122,6.95951654452261,126840.764635405,0.0,1.0
2005-08-30,19.06,19.53,18.86,19.3,57760,7.04452391601705,7.21823463167959,6.97060446254363,7.13322726018515,156278.211718025,0.0,1.0
2005-08-31,19.8,19.8,18.92,18.92,104240,7.31802589386871,7.31802589386871,6.99278029858565,6.99278029858565,282036.71726951,0.0,1.0
2005-09-01,19.82,19.97,19.6,19.8,52960,7.32541783921605,7.38085742932111,7.24410644039528,7.31802589386871,143291.102710987,0.0,1.0
2005-09-02,19.51,19.69,19.39,19.58,30960,7.21084268633224,7.27737019445832,7.16649101424819,7.23671449504794,83766.8530953955,0.0,1.0
2005-09-06,20.25,20.25,19.4,19.4,78320,7.4843446641839,7.4843446641839,7.17018698692186,7.17018698692186,211906.328631504,0.0,1.0
2005-09-07,20.31,20.31,19.94,20.1,36080,7.50652050022593,7.50652050022593,7.3697695113001,7.42890507407884,97619.7693695694,0.0,1.0
2005-09-08,19.77,20.32,19.58,20.1,52320,7.30693797584769,7.5102164728996,7.23671449504794,7.42890507407884,141559.488176715,0.0,1.0
2005-09-09,19.96,20.09,19.76,19.92,28720,7.37716145664744,7.42520910140517,7.30324200317402,7.36237756595276,77706.2022254444,0.0,1.0
2005-09-12,19.83,19.96,19.66,19.82,65280,7.32911381188972,7.37716145664744,7.26628227643731,7.32541783921605,176624.682495718,0.0,1.0
2005-09-13,19.45,19.69,19.12,19.61,54240,7.18866685029022,7.27737019445832,7.06669975205907,7.24780241306896,146754.33177953,0.0,1.0
2005-09-14,18.97,19.63,18.95,19.5,73440,7.01126016195401,7.2551943584163,7.00386821660666,7.20714671365857,198702.767807682,0.0,1.0
2005-09-15,19.03,19.22,18.76,19.22,71840,7.03343599799603,7.10365947879578,6.93364473580692,7.10365947879578,194373.731472003,0.0,1.0
2005-09-16,19.76,19.76,18.85,19.21,262800,7.30324200317402,7.30324200317402,6.96690848986995,7.09996350612211,711044.218135334,0.0,1.0
2005-09-19,19.28,19.71,19.06,19.71,58080,7.12583531483781,7.28476213980567,7.04452391601705,7.28476213980567,157144.018985161,0.0,1.0
2005-09-20,18.88,19.55,18.74,19.2,87600,6.97799640789097,7.22562657702693,6.92625279045957,7.09626753344844,237014.739378444,0.0,1.0
2005-09-21,18.11,18.8,17.95,18.79,129760,6.6934065120183,6.9484286265016,6.63427094923956,6.94473265382793,351084.846823595,0.0,1.0
2005-09-22,18.04,18.22,17.95,18.2,86400,6.6675347033026,6.73406221142868,6.63427094923956,6.72667026608134,233767.962126685,0.0,1.0
2005-09-23,18.67,18.77,17.96,18.0,75440,6.90038098174388,6.93734070848059,6.63796692191323,6.65275081260791,204114.063227281,0.0,1.0
2005-09-26,18.68,18.9,18.11,18.9,82320,6.90407695441755,6.98538835323831,6.6934065120183,6.98538835323831,222728.919470703,0.0,1.0
2005-09-27,18.69,18.83,18.2,18.72,95680,6.90777292709122,6.95951654452261,6.72667026608134,6.91886084511223,258876.372873625,0.0,1.0
2005-09-28,18.26,18.7,17.93,18.59,90720,6.74884610212336,6.91146889976489,6.62687900389222,6.87081320035451,245456.360233019,0.0,1.0
2005-09-29,18.77,18.83,17.92,18.13,74880,6.93734070848059,6.95951654452261,6.62318303121855,6.70079845736564,202598.900509794,0.0,1.0
2005-09-30,18.6,18.98,18.5,18.63,58320,6.87450917302818,7.01495613462768,6.83754944629147,6.88559709104919,157793.374435512,0.0,1.0
2005-10-03,18.5,18.84,18.43,18.49,48000,6.87820514570185,7.00461540243367,6.85217950461,6.87448719697444,129103.44794745,0.11,1.0
2005-10-04,18.26,18.8501,18.23,18.58,78560,6.7889743762441,7.00837053064835,6.77782053006188,6.9079487355211,211299.309807326,0.0,1.0
2005-10-05,17.7,18.5,17.7,18.5,129760,6.58076924750934,6.87820514570185,6.58076924750934,6.87820514570185,349009.654284606,0.0,1.0
2005-10-06,17.77,18.05,17.38,17.6,162480,6.60679488860118,6.71089745296856,6.46179488823233,6.54358976023527,437015.171302118,0.0,1.0
2005-10-07,17.82,17.96,17.62,17.85,60800,6.62538463223821,6.6774359144219,6.55102565769008,6.63653847842043,163531.03406677,0.0,1.0
2005-10-10,17.52,17.97,17.44,17.97,76320,6.51384617041602,6.68115386314931,6.48410258059677,6.68115386314931,205274.482236445,0.0,1.0
2005-10-11,17.37,17.88,17.35,17.45,140880,6.45807693950492,6.64769232460265,6.45064104205011,6.48782052932418,378918.619725765,0.0,1.0
2005-10-12,17.49,18.04,17.22,17.45,113200,6.5026923242338,6.70717950424115,6.40230770859383,6.48782052932418,304468.964742736,0.0,1.0
2005-10-13,17.96,17.99,17.27,17.6,115920,6.6774359144219,6.68858976060412,6.42089745223086,6.54358976023527,311784.826793091,0.0,1.0
2005-10-14,18.16,18.33,17.76,18.09,79200,6.75179488897003,6.81500001733594,6.60307693987377,6.72576924787819,213020.689113292,0.0,1.0
2005-10-17,18.1,18.39,17.7,18.37,67440,6.72948719660559,6.83730770970038,6.58076924750934,6.82987181224557,181390.344366167,0.0,1.0
2005-10-18,17.66,18.18,17.62,18.16,68880,6.56589745259971,6.75923078642484,6.55102565769008,6.75179488897003,185263.44780459,0.0,1.0
2005-10-19,18.56,18.59,17.5,17.56,97920,6.90051283806629,6.91166668424851,6.50641027296121,6.52871796532565,263371.033812797,0.0,1.0
2005-10-20,18.36,18.59,18.01,18.25,88240,6.82615386351816,6.91166668424851,6.69602565805894,6.78525642751669,237335.171810062,0.0,1.0
2005-10-21,18.59,18.87,17.98,17.98,101840,6.91166668424851,7.01576924861589,6.68487181187672,6.68487181187672,273914.482061839,0.0,1.0
2005-10-24,19.17,19.19,18.6,18.6,133760,7.12730771043808,7.13474360789289,6.91538463297591,6.91538463297591,359768.274946893,0.0,1.0
2005-10-25,19.12,19.2,18.82,19.01,101360,7.10871796680105,7.1384615566203,6.99717950497885,7.06782053079958,272623.447582365,0.0,1.0
2005-10-26,18.83,19.45,18.78,19.08,84880,7.00089745370626,7.23141027480546,6.98230771006923,7.09384617189142,228297.93045374,0.0,1.0
2005-10-27,18.6,19.11,18.6,18.83,63600,6.91538463297591,7.10500001807364,6.91538463297591,7.00089745370626,171062.068530371,0.0,1.0
2005-10-28,19.2,19.3,18.73,18.83,83120,7.1384615566203,7.17564104389436,6.9637179664322,7.00089745370626,223564.137362334,0.0,1.0
2005-10-31,19.66,19.78,18.95,19.11,149760,7.30948719808099,7.35410258280987,7.04551283843514,7.10500001807364,402802.757596043,0.0,1.0
2005-11-01,19.44,19.71,19.3,19.53,53920,7.22769232607805,7.32807694171802,7.17564104389436,7.26115386462471,145026.206527635,0.0,1.0
2005-11-02,19.93,19.98,19.36,19.43,81440,7.40987181372096,7.428461557358,7.1979487362588,7.22397437735064,219045.516684173,0.0,1.0
2005-11-03,19.78,20.0,19.73,19.74,75920,7.35410258280987,7.43589745481281,7.33551283917284,7.33923078790024,204198.620170216,0.0,1.0
2005-11-04,19.9,19.99,19.633,19.9,55440,7.39871796753874,7.4321795060854,7.29944873651699,7.39871796753874,149114.482379305,0.0,1.0
2005-11-07,20.04,20.05,19.79,19.99,67760,7.45076924972243,7.45448719844984,7.35782053153727,7.4321795060854,182251.03401915,0.0,1.0
2005-11-08,19.92,20.05,19.7,19.89,44880,7.40615386499356,7.45448719844984,7.32435899299062,7.39500001881134,120711.723830866,0.0,1.0
2005-11-09,20.14,20.29,19.77,19.95,59040,7.4879487369965,7.54371796790759,7.35038463408246,7.41730771117578,158797.240975363,0.0,1.0
2005-11-10,20.25,20.48,19.74,20.21,124320,7.52884617299797,7.61435899372832,7.33923078790024,7.51397437808834,334377.930183895,0.0,1.0
2005-11-11,20.28,20.5,20.16,20.16,52880,7.54000001918019,7.62179489118313,7.49538463445131,7.49538463445131,142228.965155441,0.0,1.0
2005-11-14,19.82,20.45,19.72,20.37,77680,7.36897437771949,7.6032051475461,7.33179489044543,7.57346155772685,208932.413261623,0.0,1.0
2005-11-15,19.42,19.97,19.33,19.82,70560,7.22025642862324,7.42474360863059,7.18679489007658,7.36897437771949,189782.068482751,0.0,1.0
2005-11-16,19.12,19.53,18.91,19.41,60000,7.10871796680105,7.26115386462471,7.03064104352551,7.21653847989583,161379.309934312,0.0,1.0
2005-11-17,19.9,19.9,19.12,19.12,43120,7.39871796753874,7.39871796753874,7.10871796680105,7.10871796680105,115977.930739459,0.0,1.0
2005-11-18,20.3,20.33,19.97,20.19,82320,7.547435916635,7.55858976281722,7.42474360863059,7.50653848063353,221412.413229876,0.0,1.0
2005-11-21,20.44,20.5,20.11,20.3,52400,7.59948719881869,7.62179489118313,7.47679489081428,7.547435916635,140937.930675966,0.0,1.0
2005-11-22,20.47,20.58,20.21,20.39,64720,7.61064104500091,7.65153848100238,7.51397437808834,7.58089745518166,174074.482315812,0.0,1.0
2005-11-23,20.3,20.58,19.94,20.42,145440,7.547435916635,7.65153848100238,7.41358976244837,7.59205130136388,391183.447280773,0.0,1.0
2005-11-25,20.6,20.6,20.14,20.4,32720,7.65897437845719,7.65897437845719,7.4879487369965,7.58461540390906,88005.5170175117,0.0,1.0
2005-11-28,19.99,20.65,19.96,20.49,93680,7.4321795060854,7.67756412209422,7.42102565990318,7.61807694245572,251966.895910773,0.0,1.0
2005-11-29,20.4,20.42,20.0,20.0,98720,7.58461540390906,7.59205130136388,7.43589745481281,7.43589745481281,265522.757945255,0.0,1.0
2005-11-30,20.14,20.75,20.03,20.39,124240,7.4879487369965,7.71474360936829,7.44705130099503,7.58089745518166,334162.757770649,0.0,1.0
2005-12-01,20.96,21.0,20.31,20.36,260960,7.79282053264382,7.80769232755345,7.55115386536241,7.56974360899944,701892.412007636,0.0,1.0
2005-12-02,20.95,21.0,20.64,20.97,117200,7.78910258391642,7.80769232755345,7.67384617336682,7.79653848137123,315227.585405023,0.0,1.0
2005-12-05,20.67,20.93,20.46,20.8,112000,7.68500001954904,7.7816666864616,7.6069230962735,7.73333335300532,301241.37854405,0.0,1.0
2005-12-06,20.43,20.92,20.41,20.86,104240,7.59576925009128,7.7779487377342,7.58833335263647,7.75564104536976,280369.654459212,0.0,1.0
2005-12-07,20.18,20.53,20.02,20.42,119840,7.50282053190612,7.63294873736535,7.44333335226762,7.59205130136388,322328.275042133,0.0,1.0
2005-12-08,20.16,20.65,20.0,20.08,98560,7.49538463445131,7.67756412209422,7.43589745481281,7.46564104463206,265092.413118764,0.0,1.0
2005-12-09,20.61,20.7,20.14,20.28,93760,7.6626923271846,7.69615386573126,7.4879487369965,7.54000001918019,252182.068324019,0.0,1.0
2005-12-12,20.44,20.75,20.28,20.52,120960,7.59948719881869,7.71474360936829,7.54000001918019,7.62923078863794,325340.688827574,0.0,1.0
2005-12-13,20.44,20.5,20.27,20.36,115680,7.59948719881869,7.62179489118313,7.53628207045278,7.56974360899944,311139.309553354,0.0,1.0
2005-12-14,20.8,20.8,20.46,20.5,51280,7.73333335300532,7.73333335300532,7.6069230962735,7.62179489118313,137925.516890526,0.0,1.0
2005-12-15,20.39,20.69,20.14,20.68,161680,7.58089745518166,7.69243591700385,7.4879487369965,7.68871796827644,434863.44716966,0.0,1.0
2005-12-16,20.63,20.71,20.27,20.39,376640,7.67012822463941,7.69987181445866,7.53628207045278,7.58089745518166,1013031.72156099,0.0,1.0
2005-12-19,20.24,20.49,20.09,20.49,86480,7.52512822427056,7.61807694245572,7.46935899335947,7.61807694245572,232601.378718655,0.0,1.0
2005-12-20,20.1,20.33,20.0,20.24,106560,7.47307694208687,7.55858976281722,7.43589745481281,7.52512822427056,286609.654443339,0.0,1.0
2005-12-21,20.28,20.33,20.04,20.04,66000,7.54000001918019,7.55858976281722,7.45076924972243,7.45076924972243,177517.240927743,0.0,1.0
2005-12-22,20.25,20.35,20.15,20.25,115680,7.52884617299797,7.56602566027203,7.4916666857239,7.52884617299797,311139.309553354,0.0,1.0
2005-12-23,20.52,20.75,20.45,20.59,139200,7.62923078863794,7.71474360936829,7.6032051475461,7.65525642972979,374399.999047605,0.0,1.0
2005-12-27,20.35,20.76,20.2,20.63,120720,7.56602566027203,7.7184615580957,7.51025642936094,7.67012822463941,324695.171587836,0.0,1.0
2005-12-28,20.58,20.62,20.28,20.49,73040,7.65153848100238,7.66641027591201,7.54000001918019,7.61807694245572,196452.413293369,0.0,1.0
2005-12-29,20.3,20.5,20.3,20.43,109200,7.547435916635,7.62179489118313,7.547435916635,7.59576925009128,293710.344080448,0.0,1.0
2005-12-30,20.31,20.39,20.04,20.21,110480,7.55115386536241,7.58089745518166,7.45076924972243,7.51397437808834,297153.10269238,0.0,1.0
2006-01-03,20.65,20.65,20.12,20.5,157680,7.67756412209422,7.67756412209422,7.48051283954169,7.62179489118313,424104.826507373,0.0,1.0
2006-01-04,20.62,20.85,20.52,20.65,114560,7.66641027591201,7.75192309664235,7.62923078863794,7.67756412209422,308126.895767913,0.0,1.0
2006-01-05,20.63,20.78,20.5,20.63,72800,7.67012822463941,7.72589745555051,7.62179489118313,7.67012822463941,195806.896053632,0.0,1.0
2006-01-06,20.69,20.86,20.34,20.75,114080,7.69243591700385,7.75564104536976,7.56230771154463,7.71474360936829,306835.861288439,0.0,1.0
2006-01-09,20.82,20.93,20.67,20.83,73280,7.77423078900679,7.81530501507743,7.71822048072864,7.77796480955867,196249.589368689,0.09,1.0
2006-01-10,20.97,20.98,20.7,20.8,63920,7.83024109728494,7.83397511783681,7.72942254238427,7.76676274790304,171182.775006094,0.0,1.0
2006-01-11,20.68,20.95,20.37,20.95,128720,7.72195450128052,7.82277305618118,7.60619986417235,7.82277305618118,344722.259054826,0.0,1.0
2006-01-12,20.55,20.67,20.32,20.57,87680,7.67341223410613,7.71822048072864,7.58752976141297,7.68088027520988,234813.919157296,0.0,1.0
2006-01-13,20.55,20.64,20.5,20.6,34960,7.67341223410613,7.70701841907302,7.65474213134674,7.69208233686551,93625.6228756735,0.0,1.0
2006-01-17,20.49,20.56,20.31,20.55,72160,7.65100811079487,7.677146254658,7.58379574086109,7.67341223410613,193250.141496242,0.0,1.0
2006-01-18,20.51,20.84,20.34,20.34,72160,7.65847615189862,7.78169883011054,7.59499780251672,7.59499780251672,193250.141496242,0.0,1.0
2006-01-19,20.54,20.85,20.5,20.66,123600,7.66967821355425,7.78543285066242,7.65474213134674,7.71448646017677,331010.49735221,0.0,1.0
2006-01-20,20.63,20.79,20.47,20.79,108480,7.70328439852114,7.76302872735116,7.64354006969111,7.76302872735116,290517.951074172,0.0,1.0
2006-01-23,20.77,20.972,20.69,20.83,80640,7.75556068624741,7.83098790139531,7.7256885218324,7.77796480955867,215960.246816199,0.0,1.0
2006-01-24,20.93,21.09,20.66,20.78,97040,7.81530501507743,7.87504934390746,7.71448646017677,7.75929470679929,259880.73351989,0.0,1.0
2006-01-25,20.81,21.0,20.52,21.0,82240,7.77049676845491,7.84144315894057,7.6622101724505,7.84144315894057,220245.172348267,0.0,1.0
2006-01-26,20.92,21.0,20.73,21.0,100480,7.81157099452556,7.84144315894057,7.7406246040399,7.84144315894057,269093.323413835,0.0,1.0
2006-01-27,16.92,17.18,16.64,17.07,129840,7.89745346721871,8.0188091351547,7.76676274790304,7.9674663525664,278177.365541818,0.0,1.25
2006-01-30,16.41,17.0,16.4,17.0,205800,7.65940965703659,7.93479367273748,7.65474213134674,7.93479367273748,440918.83724974,0.0,1.0
2006-01-31,16.45,16.53,16.13,16.53,214600,7.67807975979597,7.71541996531474,7.52871893772091,7.71541996531474,459772.509590836,0.0,1.0
2006-02-01,16.71,16.79,16.4,16.54,126700,7.79943542773196,7.83677563325072,7.65474213134674,7.72008749100458,271450.032456472,0.0,1.0
2006-02-02,16.53,16.76,16.3,16.76,146000,7.71541996531474,7.82277305618119,7.60806687444829,7.82277305618119,312799.563840923,0.0,1.0
2006-02-03,16.73,16.85,16.41,16.63,85200,7.80877047911165,7.8647807873898,7.65940965703659,7.76209522221319,182537.827666073,0.0,1.0
2006-02-06,16.53,16.81,16.42,16.81,105300,7.71541996531474,7.84611068463041,7.66407718272644,7.84611068463041,225601.329263351,0.0,1.0
2006-02-07,16.29,16.77,16.26,16.58,189800,7.60339934875844,7.82744058187103,7.58939677168891,7.73875759376396,406639.4329932,0.0,1.0
2006-02-08,16.4,16.5,16.29,16.37,204700,7.65474213134674,7.7014173882452,7.60339934875844,7.64073955427721,438562.128207103,0.0,1.0
2006-02-09,16.32,16.58,16.31,16.52,149800,7.61740192582798,7.73875759376396,7.61273440013813,7.71075243962489,320940.922351851,0.0,1.0
2006-02-10,16.48,16.59,16.22,16.38,135800,7.69208233686551,7.74342511945381,7.57072666892952,7.64540707996705,290946.443627379,0.0,1.0
2006-02-13,16.42,16.54,16.3,16.4,134700,7.66407718272644,7.72008749100458,7.60806687444829,7.65474213134674,288589.734584742,0.0,1.0
2006-02-14,17.16,17.18,16.46,16.49,220400,8.00947408377501,8.0188091351547,7.68274728548582,7.69674986255535,472198.793633832,0.0,1.0
2006-02-15,17.08,17.24,16.98,17.2,115500,7.97213387825624,8.04681428929377,7.92545862135779,8.02814418653439,247454.449476895,0.0,1.0
2006-02-16,17.15,17.3,17.05,17.18,150900,8.00480655808516,8.07481944343285,7.95813130118671,8.0188091351547,323297.631394488,0.0,1.0
2006-02-17,16.91,17.23,16.9,17.23,87200,7.89278594152887,8.04214676360393,7.88811841583902,8.04214676360393,186822.75319814,0.0,1.0
2006-02-21,16.67,16.99,16.6,16.91,85800,7.78076532497258,7.93012614704763,7.74809264514366,7.89278594152887,183823.305325693,0.0,1.0
2006-02-22,16.9,16.99,16.63,16.66,120100,7.88811841583902,7.93012614704763,7.76209522221319,7.77609779928273,257309.77820065,0.0,1.0
2006-02-23,16.78,17.0,16.68,16.89,91800,7.83210810756088,7.93479367273748,7.78543285066242,7.88345089014918,196678.081921895,0.0,1.0
2006-02-24,16.82,16.85,16.46,16.51,330500,7.85077821032026,7.8647807873898,7.68274728548582,7.70608491393505,708083.944174144,0.0,1.0
2006-02-27,16.99,17.04,16.8,16.83,90900,7.93012614704763,7.95346377549686,7.84144315894057,7.8554457360101,194749.865432465,0.0,1.0
2006-02-28,16.71,16.93,16.6,16.93,106900,7.79943542773196,7.90212099290856,7.74809264514366,7.90212099290856,229029.269689005,0.0,1.0
2006-03-01,17.14,17.16,16.63,16.75,213000,8.00013903239532,8.00947408377501,7.76209522221319,7.81810553049134,456344.569165182,0.0,1.0
2006-03-02,16.74,17.11,16.51,17.11,120300,7.81343800480149,7.98613645532578,7.70608491393505,7.98613645532578,257738.270753857,0.0,1.0
2006-03-03,16.76,16.97,16.51,16.66,116800,7.82277305618119,7.92079109566794,7.70608491393505,7.77609779928273,250239.651072738,0.0,1.0
2006-03-06,16.64,16.81,16.5,16.81,134900,7.76676274790304,7.84611068463041,7.7014173882452,7.84611068463041,289018.227137949,0.0,1.0
2006-03-07,16.47,16.66,16.4,16.59,102400,7.68741481117566,7.77609779928273,7.65474213134674,7.74342511945381,219388.187241853,0.0,1.0
2006-03-08,16.43,16.62,16.37,16.5,109300,7.66874470841628,7.75742769652335,7.64073955427721,7.7014173882452,234171.180327486,0.0,1.0
2006-03-09,16.37,16.5,16.34,16.43,110900,7.64073955427721,7.7014173882452,7.62673697720767,7.66874470841628,237599.12075314,0.0,1.0
2006-03-10,16.63,16.64,16.33,16.39,65200,7.76209522221319,7.76676274790304,7.62206945151782,7.6500746056569,139688.572345399,0.0,1.0
2006-03-13,16.47,16.89,16.44,16.5501,172400,7.68741481117566,7.88345089014918,7.67341223410613,7.72480169195133,369360.580864214,0.0,1.0
2006-03-14,16.72,16.75,16.41,16.47,145700,7.8041029534218,7.81810553049134,7.65940965703659,7.68741481117566,312156.825011113,0.0,1.0
2006-03-15,17.0,17.03,16.53,16.77,229900,7.93479367273748,7.94879624980702,7.71541996531474,7.82744058187103,492552.189911152,0.0,1.0
2006-03-16,16.79,17.05,16.71,16.9,172400,7.83677563325072,7.95813130118671,7.79943542773196,7.88811841583902,369360.580864213,0.0,1.0
2006-03-17,16.92,17.13,16.66,16.87,515000,7.89745346721871,7.99547150670547,7.77609779928273,7.87411583876949,1103368.32450737,0.0,1.0
2006-03-20,16.96,16.99,16.75,16.96,94600,7.9161235699781,7.93012614704763,7.81810553049134,7.9161235699781,202676.97766679,0.0,1.0
2006-03-21,16.51,17.06,16.47,16.9,128200,7.70608491393505,7.96279882687655,7.68741481117566,7.88811841583902,274663.726605523,0.0,1.0
2006-03-22,16.88,16.9,16.5,16.5,85400,7.87878336445933,7.88811841583902,7.7014173882452,7.7014173882452,182966.32021928,0.0,1.0
2006-03-23,16.82,16.9,16.6,16.9,48200,7.85077821032026,7.88811841583902,7.74809264514366,7.88811841583902,103266.705322825,0.0,1.0
2006-03-24,16.98,16.98,16.67,16.82,58900,7.92545862135779,7.92545862135779,7.78076532497258,7.85077821032026,126191.056919386,0.0,1.0
2006-03-27,16.61,16.94,16.46,16.94,108000,7.79476790204211,7.94963084049328,7.72437565729158,7.94963084049328,230138.9884271,0.09,1.0
2006-03-28,16.49,16.66,16.39,16.6,77700,7.73845410624169,7.81823198362562,7.69152594307467,7.79007508572541,165572.216673941,0.0,1.0
2006-03-29,17.09,17.1,16.45,16.58,126600,8.02002308524381,8.02471590156051,7.71968284097488,7.780689453092,269774.036433989,0.0,1.0
2006-03-30,16.97,17.13,16.83,17.13,68000,7.96370928944338,8.03879435051062,7.89800986100956,8.03879435051062,144902.326046693,0.0,1.0
2006-03-31,17.1,17.12,16.86,16.99,166100,8.02471590156051,8.03410153419392,7.91208830995966,7.97309492207679,353945.240534642,0.0,1.0
2006-04-03,16.68,17.1,16.62,17.1,138000,7.82761761625903,8.02471590156051,7.79946071835881,8.02471590156051,294066.485212405,0.0,1.0
2006-04-04,16.75,16.94,16.54,16.71,68200,7.86046733047594,7.94963084049328,7.7619181878252,7.84169606520913,145328.509358595,0.0,1.0
2006-04-05,16.71,16.77,16.4,16.75,125100,7.84169606520913,7.86985296310934,7.69621875939137,7.86046733047594,266577.661594724,0.0,1.0
2006-04-06,16.62,16.73,16.45,16.71,85500,7.79946071835881,7.85108169784254,7.71968284097488,7.84169606520913,182193.365838121,0.0,1.0
2006-04-07,16.16,16.8,15.86,16.73,176300,7.58359116779052,7.88393141205945,7.44280667828946,7.85108169784254,375680.589441646,0.0,1.0
2006-04-10,16.1,16.22,15.97,16.2,137800,7.55543426989031,7.61174806569073,7.49442765777318,7.60236243305733,293640.301900503,0.0,1.0
2006-04-11,16.1,16.23,16.0,16.15,113500,7.55543426989031,7.61644088200743,7.50850610672329,7.57889835147382,241859.029504406,0.0,1.0
2006-04-12,16.23,16.23,16.03,16.13,65400,7.61644088200743,7.61644088200743,7.52258455567339,7.56951271884041,139361.942991966,0.0,1.0
2006-04-13,16.41,16.48,16.1,16.18,80000,7.70091157570807,7.73376128992498,7.55543426989031,7.59297680042392,170473.324760815,0.0,1.0
2006-04-17,16.61,16.61,16.36,16.38,165900,7.79476790204211,7.79476790204211,7.67744749412456,7.68683312675796,353519.05722274,0.0,1.0
2006-04-18,17.15,17.15,16.62,16.69,323700,8.04817998314402,8.04817998314402,7.79946071835881,7.83231043257573,689777.690313447,0.0,1.0
2006-04-19,17.13,17.216,16.95,17.2,173100,8.03879435051062,8.07915257083426,7.95432365680998,8.07164406472753,368861.656451213,0.0,1.0
2006-04-20,16.9,17.14,16.86,17.1,131500,7.93085957522647,8.04348716682732,7.91208830995966,8.02471590156051,280215.527575589,0.0,1.0
2006-04-21,17.0,17.25,16.8,17.25,206200,7.97778773839349,8.09510814631104,7.88393141205945,8.09510814631104,439394.994571,0.0,1.0
2006-04-24,16.34,16.61,16.28,16.6,293100,7.66806186149116,7.79476790204211,7.63990496359094,7.79007508572541,624571.643592435,0.0,1.0
2006-04-25,16.3,16.44,16.13,16.44,208300,7.64929059622435,7.71499002465818,7.56951271884041,7.71499002465818,443869.919345971,0.0,1.0
2006-04-26,16.32,16.45,16.2,16.28,97600,7.65867622885775,7.71968284097488,7.60236243305733,7.63990496359094,207977.456208194,0.0,1.0
2006-04-27,16.34,16.72,16.15,16.25,137700,7.66806186149116,7.84638888152583,7.57889835147382,7.62582651464084,293427.210244552,0.0,1.0
2006-04-28,16.32,16.42,16.19,16.25,125100,7.65867622885775,7.70560439202477,7.59766961674063,7.62582651464084,266577.661594724,0.0,1.0
2006-05-01,16.12,16.47,16.0,16.36,250500,7.56481990252371,7.72906847360828,7.50850610672329,7.67744749412456,533794.598157301,0.0,1.0
2006-05-02,16.21,16.21,15.99,16.11,126300,7.60705524937403,7.60705524937403,7.50381329040658,7.56012708620701,269134.761466136,0.0,1.0
2006-05-03,16.34,16.4,16.06,16.16,127200,7.66806186149116,7.69621875939137,7.5366630046235,7.58359116779052,271052.586369695,0.0,1.0
2006-05-04,16.54,16.55,16.25,16.28,130700,7.7619181878252,7.7666110041419,7.62582651464084,7.63990496359094,278510.794327981,0.0,1.0
2006-05-05,16.74,16.77,16.51,16.51,158800,7.85577451415924,7.86985296310934,7.74783973887509,7.74783973887509,338389.549650217,0.0,1.0
2006-05-08,16.53,16.67,16.51,16.64,85600,7.7572253715085,7.82292479994232,7.74783973887509,7.80884635099222,182406.457494072,0.0,1.0
2006-05-09,16.64,16.69,16.48,16.5,80700,7.80884635099222,7.83231043257573,7.73376128992498,7.74314692255839,171964.966352472,0.0,1.0
2006-05-10,16.52,16.78,16.44,16.64,103700,7.75253255519179,7.87454577942605,7.71499002465818,7.80884635099222,220976.047221206,0.0,1.0
2006-05-11,15.97,16.56,15.93,16.56,235900,7.49442765777318,7.7713038204586,7.47565639250637,7.7713038204586,502683.216388453,0.0,1.0
2006-05-12,15.99,16.1,15.89,16.0,262100,7.50381329040658,7.55543426989031,7.45688512723956,7.50850610672329,558513.23024762,0.0,1.0
2006-05-15,16.14,16.24,15.85,16.0,440700,7.57420553515711,7.62113369832413,7.43811386197275,7.50850610672329,939094.927776139,0.0,1.0
2006-05-16,16.15,16.24,16.05,16.23,115800,7.57889835147382,7.62113369832413,7.5319701883068,7.61644088200743,246760.137591279,0.0,1.0
2006-05-17,16.28,16.31,15.83,16.02,299800,7.63990496359094,7.65398341254105,7.42872822933935,7.51789173935669,638848.784541154,0.0,1.0
2006-05-18,16.08,16.38,16.03,16.38,161000,7.5460486372569,7.68683312675796,7.52258455567339,7.68683312675796,343077.56608114,0.0,1.0
2006-05-19,16.32,16.45,16.01,16.04,189700,7.65867622885775,7.71968284097488,7.51319892303999,7.52727737199009,404234.871339082,0.0,1.0
2006-05-22,16.31,16.5,16.03,16.2,249300,7.65398341254105,7.74314692255839,7.52258455567339,7.60236243305733,531237.498285889,0.0,1.0
2006-05-23,16.03,16.45,16.01,16.42,112400,7.52258455567339,7.71968284097488,7.51319892303999,7.70560439202477,239515.021288945,0.0,1.0
2006-05-24,16.27,16.36,15.92,16.05,165100,7.63521214727424,7.67744749412456,7.47096357618967,7.5319701883068,351814.323975132,0.0,1.0
2006-05-25,16.44,16.44,16.2,16.4,125900,7.71499002465818,7.71499002465818,7.60236243305733,7.69621875939137,268282.394842332,0.0,1.0
2006-05-26,16.3,16.48,16.23,16.42,84900,7.64929059622435,7.73376128992498,7.61644088200743,7.70560439202477,180914.815902415,0.0,1.0
2006-05-30,15.94,16.27,15.92,16.18,178500,7.48034920882307,7.63521214727424,7.47096357618967,7.59297680042392,380368.605872568,0.0,1.0
2006-05-31,16.2,16.25,15.97,16.05,183100,7.60236243305733,7.62582651464084,7.49442765777318,7.5319701883068,390170.822046315,0.0,1.0
2006-06-01,16.5,16.51,16.12,16.24,143900,7.74314692255839,7.74783973887509,7.56481990252371,7.62113369832413,306638.892913516,0.0,1.0
2006-06-02,16.45,16.63,16.34,16.63,126000,7.71968284097488,7.80415353467551,7.66806186149116,7.80415353467551,268495.486498283,0.0,1.0
2006-06-05,15.95,16.4,15.92,16.36,384700,7.48504202513977,7.69621875939137,7.47096357618967,7.67744749412456,819763.600443569,0.0,1.0
2006-06-06,15.99,16.04,15.87,15.95,226000,7.50381329040658,7.52727737199009,7.44749949460616,7.48504202513977,481587.142449302,0.0,1.0
2006-06-07,15.93,16.17,15.89,16.0,240700,7.47565639250637,7.58828398410722,7.45688512723956,7.50850610672329,512911.615874102,0.0,1.0
2006-06-08,16.07,16.15,15.77,15.88,282300,7.5413558209402,7.57889835147382,7.40057133143914,7.45219231092286,601557.744749725,0.0,1.0
2006-06-09,15.99,16.13,15.84,16.1,136200,7.50381329040658,7.56951271884041,7.43342104565605,7.55543426989031,290230.835405287,0.0,1.0
2006-06-12,15.7,15.95,15.63,15.68,154100,7.36772161722222,7.48504202513977,7.33487190300531,7.35833598458882,328374.24182052,0.0,1.0
2006-06-13,15.71,16.02,15.61,15.65,146300,7.37241443353893,7.51789173935669,7.32548627037191,7.34425753563871,311753.09265634,0.0,1.0
2006-06-14,15.77,15.85,15.59,15.76,166400,7.40057133143914,7.43811386197275,7.3161006377385,7.39587851512244,354584.515502495,0.0,1.0
2006-06-15,16.09,16.15,15.86,15.87,224900,7.5507414535736,7.57889835147382,7.44280667828946,7.44749949460616,479243.134233841,0.0,1.0
2006-06-16,15.76,16.06,15.63,16.06,917200,7.39587851512244,7.5366630046235,7.33487190300531,7.5366630046235,1954476.66838274,0.0,1.0
2006-06-19,15.35,15.78,15.31,15.78,117100,7.20347304613765,7.40526414775584,7.18470178087084,7.40526414775584,249530.329118643,0.0,1.0
2006-06-20,15.21,15.48,15.12,15.31,134300,7.13777361770382,7.26447965825478,7.0955382708535,7.18470178087084,286182.093942218,0.0,1.0
2006-06-21,15.44,15.47,15.23,15.23,88800,7.24570839298797,7.25978684193808,7.14715925033723,7.14715925033723,189225.390484504,0.0,1.0
2006-06-22,15.22,15.41,15.07,15.41,96000,7.14246643402053,7.23162994403786,7.07207418926999,7.23162994403786,204567.989712978,0.0,1.0
2006-06-23,14.87,15.12,14.82,15.12,132500,6.97821786293595,7.0955382708535,6.95475378135244,7.0955382708535,282346.4441351,0.0,1.0
2006-06-26,15.0,15.0,14.84,14.9,150200,7.03922447505308,7.03922447505308,6.96413941398585,6.99229631188606,320063.66723843,0.0,1.0
2006-06-27,14.58,15.0,14.51,15.0,134600,6.84212618975159,7.03922447505308,6.80927647553468,7.03922447505308,286821.368910071,0.0,1.0
2006-06-28,14.68,14.72,14.5,14.62,130200,6.88905435291861,6.90782561818542,6.80458365921798,6.8608974550184,277445.336048226,0.0,1.0
2006-06-29,15.36,15.36,14.79,14.8,310600,7.20816586245435,7.20816586245435,6.94067533240234,6.94536814871904,661862.683383864,0.0,1.0
2006-06-30,15.66,15.7,15.3,15.4,510600,7.34895035195542,7.36772161722222,7.18000896455414,7.22693712772116,1088045.9952859,0.0,1.0
2006-07-03,15.47,15.92,15.38,15.64,100400,7.3020221887884,7.51442748839762,7.25954112886655,7.38226419086299,212706.557148618,0.09,1.0
2006-07-05,15.21,15.39,15.15,15.31,122900,7.17929912679195,7.26426124663564,7.15097842017739,7.22650030448289,260374.859298458,0.0,1.0
2006-07-06,15.08,15.37,15.01,15.24,145800,7.11793759579373,7.25482101109746,7.08489677141007,7.19345948009923,308890.597930962,0.0,1.0
2006-07-07,14.66,15.02,14.66,15.0,123300,6.91969264949178,7.08961688917917,6.91969264949178,7.08017665364098,261222.295781122,0.0,1.0
2006-07-10,14.73,14.88,14.67,14.75,149000,6.95273347387544,7.02353524041185,6.92441276726088,6.96217370941363,315670.089792273,0.0,1.0
2006-07-11,14.87,14.87,14.47,14.71,147500,7.01881512264276,7.01881512264276,6.830010411879,6.94329323833725,312492.202982283,0.0,1.0
2006-07-12,14.51,14.84,14.5,14.81,110700,6.84889088295537,7.00465476933547,6.84417076518628,6.99049441602819,234528.046577212,0.0,1.0
2006-07-13,14.2,14.57,14.17,14.57,171000,6.70256723211346,6.87721158956994,6.68840687880618,6.87721158956994,362279.096338783,0.0,1.0
2006-07-14,14.16,14.35,14.12,14.21,187600,6.68368676103708,6.77336899864987,6.66480628996071,6.70728734988255,397447.710369331,0.0,1.0
2006-07-17,14.37,14.42,14.12,14.24,239500,6.78280923418806,6.80640982303353,6.66480628996071,6.72144770318983,507402.593994961,0.0,1.0
2006-07-18,14.69,14.74,14.25,14.5,123300,6.93385300279906,6.95745359164453,6.72616782095893,6.84417076518628,261222.295781122,0.0,1.0
2006-07-19,15.18,15.3,14.73,14.75,157100,7.16513877348467,7.2217801867138,6.95273347387544,6.96217370941363,332830.678566215,0.0,1.0
2006-07-20,14.61,15.26,14.61,15.25,150700,6.89609206064631,7.20289971563742,6.89609206064631,7.19817959786833,319271.694843594,0.0,1.0
2006-07-21,14.45,14.67,14.23,14.52,230800,6.82057017634081,6.92441276726088,6.71672758542074,6.85361100072447,488970.850497023,0.0,1.0
2006-07-24,14.69,14.73,14.5,14.5,245500,6.93385300279906,6.95273347387544,6.84417076518628,6.84417076518628,520114.141234919,0.0,1.0
2006-07-25,14.62,14.95,14.46,14.74,123600,6.90081217841541,7.05657606479551,6.8252902941099,6.95745359164453,261857.87314312,0.0,1.0
2006-07-26,14.84,14.97,14.47,14.54,146300,7.00465476933547,7.0660163003337,6.830010411879,6.86305123626265,309949.893534292,0.0,1.0
2006-07-27,14.68,14.98,14.57,14.92,136200,6.92913288502997,7.07073641810279,6.87721158956994,7.04241571148823,288552.12234703,0.0,1.0
2006-07-28,15.07,15.22,14.75,14.8,129300,7.11321747802464,7.18401924456105,6.96217370941363,6.9857742982591,273933.843021079,0.0,1.0
2006-07-31,14.89,15.01,14.7,15.01,134900,7.02825535818094,7.08489677141007,6.93857312056816,7.08489677141007,285797.953778373,0.0,1.0
2006-08-01,14.32,14.77,14.32,14.75,217600,6.75920864534259,6.97161394495182,6.75920864534259,6.96217370941363,461005.446569117,0.0,1.0
2006-08-02,14.44,14.55,14.36,14.43,133200,6.81585005857171,6.86777135403175,6.77808911641896,6.81112994080262,282196.348727052,0.0,1.0
2006-08-03,14.7,14.76,14.28,14.29,127700,6.93857312056816,6.96689382718272,6.74032817426621,6.7450482920353,270544.097090424,0.0,1.0
2006-08-04,14.73,14.98,14.476,14.86,232900,6.95273347387544,7.07073641810279,6.83284248254045,7.01409500487366,493419.892031009,0.0,1.0
2006-08-07,14.59,14.69,14.5,14.62,145600,6.88665182510812,6.93385300279906,6.84417076518628,6.90081217841541,308466.87968963,0.0,1.0
2006-08-08,14.35,14.88,14.32,14.67,165600,6.77336899864987,7.02353524041185,6.75920864534259,6.92441276726088,350838.703822821,0.0,1.0
2006-08-09,14.11,14.64,14.09,14.51,98300,6.66008617219161,6.91025241395359,6.65064593665342,6.84889088295537,208257.515614634,0.0,1.0
2006-08-10,14.39,14.51,14.1,14.1,98600,6.79224946972624,6.84889088295537,6.65536605442252,6.65536605442252,208893.092976632,0.0,1.0
2006-08-11,14.39,14.44,14.27,14.32,109400,6.79224946972624,6.81585005857171,6.73560805649712,6.75920864534259,231773.878008555,0.0,1.0
2006-08-14,14.36,14.7,14.34,14.53,104700,6.77808911641896,6.93857312056816,6.76864888088077,6.85833111849356,221816.499337255,0.0,1.0
2006-08-15,14.82,14.82,14.58,14.66,85900,6.99521453379729,6.99521453379729,6.88193170733903,6.91969264949178,181986.984652055,0.0,1.0
2006-08-16,14.82,14.91,14.64,14.89,171000,6.99521453379729,7.03769559371913,6.91025241395359,7.02825535818094,362279.096338783,0.0,1.0
2006-08-17,14.59,14.87,14.59,14.82,209000,6.88665182510812,7.01881512264276,6.88665182510812,6.99521453379729,442785.562191846,0.0,1.0
2006-08-18,14.6,14.64,14.39,14.64,78200,6.89137194287722,6.91025241395359,6.79224946972624,6.91025241395359,165673.832360777,0.0,1.0
2006-08-21,14.49,14.54,14.39,14.43,73500,6.83945064741719,6.86305123626265,6.79224946972624,6.81112994080262,155716.453689477,0.0,1.0
2006-08-22,14.54,14.56,14.36,14.36,81100,6.86305123626265,6.87249147180084,6.77808911641896,6.77808911641896,171817.746860089,0.0,1.0
2006-08-23,14.39,14.7,14.26,14.59,113100,6.79224946972624,6.93857312056816,6.73088793872802,6.88665182510812,239612.665473195,0.0,1.0
2006-08-24,14.43,14.62,14.31,14.4,113700,6.81112994080262,6.90081217841541,6.75448852757349,6.79696958749534,240883.820197191,0.0,1.0
2006-08-25,14.44,14.53,14.35,14.35,44800,6.81585005857171,6.85833111849356,6.77336899864987,6.77336899864987,94912.8860583478,0.0,1.0
2006-08-28,14.68,14.68,14.45,14.5,120300,6.92913288502997,6.92913288502997,6.82057017634081,6.84417076518628,254866.522161144,0.0,1.0
2006-08-29,14.69,14.75,14.48,14.62,131600,6.93385300279906,6.96217370941363,6.83473052964809,6.90081217841541,278806.602796397,0.0,1.0
2006-08-30,14.78,14.95,14.68,14.72,154700,6.97633406272091,7.05657606479551,6.92913288502997,6.94801335610635,327746.059670232,0.0,1.0
2006-08-31,14.94,14.992,14.78,14.89,120300,7.05185594702641,7.0764005594257,6.97633406272091,7.02825535818094,254866.522161144,0.0,1.0
2006-09-01,14.95,15.15,14.8924,14.99,116600,7.05657606479551,7.15097842017739,7.02938818644553,7.07545653587188,247027.734696503,0.0,1.0
2006-09-05,15.05,15.13,14.96,15.01,114100,7.10377724248645,7.1415381846392,7.0612961825646,7.08489677141007,241731.256679854,0.0,1.0
2006-09-06,14.77,15.0,14.77,14.95,137800,6.97161394495182,7.08017665364098,6.97161394495182,7.05657606479551,291941.868277686,0.0,1.0
2006-09-07,14.41,14.76,14.3902,14.68,126200,6.80168970526443,6.96689382718272,6.79234387208163,6.92913288502997,267366.210280435,0.0,1.0
2006-09-08,14.47,14.51,14.35,14.41,104500,6.830010411879,6.84889088295537,6.77336899864987,6.80168970526443,221392.781095923,0.0,1.0
2006-09-11,14.34,14.47,14.27,14.35,60700,6.76864888088077,6.830010411879,6.73560805649712,6.77336899864987,128598.486244235,0.0,1.0
2006-09-12,14.67,14.67,14.27,14.41,97100,6.92441276726088,6.92441276726088,6.73560805649712,6.80168970526443,205715.206166642,0.0,1.0
2006-09-13,14.79,14.8,14.58,14.71,102100,6.98105418049,6.9857742982591,6.88193170733903,6.94329323833725,216308.16219994,0.0,1.0
2006-09-14,14.75,14.78,14.6,14.71,68400,6.96217370941363,6.97633406272091,6.89137194287722,6.94329323833725,144911.638535513,0.0,1.0
2006-09-15,14.85,14.862,14.65,14.84,384400,7.00937488710457,7.01503902842748,6.91497253172269,7.00465476933547,814386.45983993,0.0,1.0
2006-09-18,14.74,14.86,14.61,14.76,100400,6.95745359164453,7.01409500487366,6.89609206064631,6.96689382718272,212706.557148619,0.0,1.0
2006-09-19,14.6,14.77,14.36,14.72,130900,6.89137194287722,6.97161394495182,6.77808911641896,6.94801335610635,277323.588951735,0.0,1.0
2006-09-20,14.9,15.1,14.705,14.75,141400,7.03297547595004,7.12737783133192,6.94093317945271,6.96217370941363,299568.79662166,0.0,1.0
2006-09-21,14.79,15.1,14.64,14.99,92800,6.98105418049,7.12737783133192,6.91025241395359,7.07545653587188,196605.263978006,0.0,1.0
2006-09-22,14.6,14.86,14.42,14.71,135400,6.89137194287722,7.01409500487366,6.80640982303353,6.94329323833725,286857.249381703,0.0,1.0
2006-09-25,14.96,15.072,14.54,14.6,127300,7.0612961825646,7.11416150157845,6.86305123626265,6.89137194287722,269696.660607761,0.0,1.0
2006-09-26,14.97,15.13,14.88,14.91,103200,7.0660163003337,7.1415381846392,7.02353524041185,7.03769559371913,218638.612527265,0.0,1.0
2006-09-27,15.06,15.14,14.92,14.96,75500,7.10849736025554,7.14625830240829,7.04241571148823,7.0612961825646,159953.636102796,0.0,1.0
2006-09-28,15.15,15.2,14.96,15.06,143800,7.15097842017739,7.17457900902286,7.0612961825646,7.10849736025554,304653.415517643,0.0,1.0
2006-09-29,14.77,15.2,14.74,15.2,101600,6.97161394495182,7.17457900902286,6.95745359164453,7.17457900902286,215248.86659661,0.0,1.0
2006-10-02,14.32,14.76,14.28,14.73,225700,6.75920864534259,6.96689382718272,6.74032817426621,6.95273347387544,478166.03534306,0.0,1.0
2006-10-03,14.33,14.67,14.31,14.33,147000,6.80640982303353,6.96790175184242,6.79691029780948,6.80640982303353,309489.15136896,0.09,1.0
2006-10-04,14.55,14.79,14.32,14.33,240600,6.9109046004981,7.02489890318673,6.8016600604215,6.80640982303353,506551.631424298,0.0,1.0
2006-10-05,14.74,14.78,14.48,14.5,145200,7.0011500901266,7.02014914057471,6.87765626221392,6.88715578743797,305699.488290973,0.0,1.0
2006-10-06,14.53,14.69,14.48,14.66,80400,6.90140507527405,6.97740127706647,6.87765626221392,6.96315198923039,169271.617483431,0.0,1.0
2006-10-09,14.81,14.83,14.48,14.48,172000,7.03439842841078,7.04389795363484,6.87765626221392,6.87765626221392,362123.36078545,0.0,1.0
2006-10-10,14.62,14.8,14.53,14.8,93300,6.94415293878229,7.02964866579876,6.90140507527405,7.02964866579876,196430.86954234,0.0,1.0
2006-10-11,14.5,14.69,14.39,14.6,231600,6.88715578743797,6.97740127706647,6.83490839870568,6.93465341355823,487603.316034362,0.0,1.0
2006-10-12,15.0,15.0,14.6,14.6,133900,7.12464391803928,7.12464391803928,6.93465341355823,6.93465341355823,281908.825634719,0.0,1.0
2006-10-13,15.2,15.22,14.8836,14.97,156300,7.21963917027981,7.22913869550386,7.0693566812353,7.1103946302032,329069.077271894,0.0,1.0
2006-10-16,15.11,15.24,14.98,15.22,128900,7.17689130677157,7.23863822072791,7.11514439281523,7.22913869550386,271381.983751421,0.0,1.0
2006-10-17,14.9,15.08,14.86,15.08,105300,7.07714629191902,7.16264201893549,7.05814724147092,7.16264201893549,221695.290062255,0.0,1.0
2006-10-18,14.97,15.15,14.9,15.04,101200,7.1103946302032,7.19589035721967,7.07714629191902,7.14364296848739,213063.279717951,0.0,1.0
2006-10-19,15.06,15.16,14.9,15.0,161900,7.15314249371144,7.2006401198317,7.07714629191902,7.12464391803928,340859.140181188,0.0,1.0
2006-10-20,14.47,15.14,14.4,15.14,282900,6.87290649960189,7.19114059460765,6.83965816131771,7.19114059460765,595608.713756999,0.0,1.0
2006-10-23,14.5,14.6046,14.38,14.46,112700,6.88715578743797,6.93683830435977,6.83015863609366,6.86815673698987,237275.016049536,0.0,1.0
2006-10-24,14.44,14.49,14.37,14.49,73900,6.85865721176581,6.88240602482595,6.82540887348163,6.88240602482595,155586.723035144,0.0,1.0
2006-10-25,14.52,14.62,14.37,14.48,119100,6.89665531266202,6.94415293878229,6.82540887348163,6.87765626221392,250749.373660158,0.0,1.0
2006-10-26,14.86,14.872,14.44,14.55,96800,7.05814724147092,7.06384695660535,6.85865721176581,6.9109046004981,203799.658860648,0.0,1.0
2006-10-27,14.83,14.9,14.75,14.9,123600,7.04389795363484,7.07714629191902,7.00589985273863,7.07714629191902,260223.531355126,0.0,1.0
2006-10-30,14.76,14.79,14.59,14.79,148100,7.01064961535065,7.02489890318673,6.92990365094621,7.02489890318673,311805.056583286,0.0,1.0
2006-10-31,14.53,14.82,14.41,14.82,140100,6.90140507527405,7.03914819102281,6.84440792392974,7.03914819102281,294962.109570009,0.0,1.0
2006-11-01,14.11,14.61,14.07,14.59,169700,6.70191504556895,6.93940317617026,6.68291599512085,6.92990365094621,357281.013519133,0.0,1.0
2006-11-02,14.16,14.37,14.06,14.12,219500,6.72566385862908,6.82540887348163,6.67816623250882,6.70666480818098,462128.358676781,0.0,1.0
2006-11-03,14.31,14.36,14.12,14.18,101400,6.79691029780948,6.82065911086961,6.70666480818098,6.73516338385313,213484.353393283,0.0,1.0
2006-11-06,14.45,14.53,14.23,14.36,168900,6.86340697437784,6.90140507527405,6.75891219691327,6.82065911086961,355596.718817805,0.0,1.0
2006-11-07,14.79,14.95,14.41,14.45,229600,7.02489890318673,7.10089510497915,6.84440792392974,6.86340697437784,483392.579281043,0.0,1.0
2006-11-08,14.82,14.96,14.69,14.69,81500,7.03914819102281,7.10564486759118,6.97740127706647,6.97740127706647,171587.522697757,0.0,1.0
2006-11-09,14.46,14.84,14.34,14.84,143500,6.86815673698987,7.04864771624686,6.81115958564555,7.04864771624686,302120.362050651,0.0,1.0
2006-11-10,14.79,14.79,14.44,14.44,75700,7.02489890318673,7.02489890318673,6.85865721176581,6.85865721176581,159376.386113131,0.0,1.0
2006-11-13,14.82,15.03,14.73,14.75,142100,7.03914819102281,7.13889320587536,6.99640032751457,7.00589985273863,299172.846323328,0.0,1.0
2006-11-14,15.08,15.11,14.76,14.82,133700,7.16264201893549,7.17689130677157,7.01064961535065,7.03914819102281,281487.751959388,0.0,1.0
2006-11-15,15.42,15.42,15.04,15.06,192800,7.32413394774438,7.32413394774438,7.14364296848739,7.15314249371144,405915.023019969,0.0,1.0
2006-11-16,15.54,15.57,15.31,15.43,85500,7.3811310990887,7.39538038692477,7.27188655901209,7.32888371035641,180008.996204395,0.0,1.0
2006-11-17,15.24,15.54,15.21,15.54,125100,7.23863822072791,7.3811310990887,7.22438893289183,7.3811310990887,263381.583920115,0.0,1.0
2006-11-20,15.43,15.46,14.84,14.84,121000,7.32888371035641,7.34313299819249,7.04864771624686,7.04864771624686,254749.573575811,0.0,1.0
2006-11-21,15.28,15.47,15.24,15.47,76400,7.25763727117601,7.34788276080451,7.23863822072791,7.34788276080451,160850.143976793,0.0,1.0
2006-11-22,15.1,15.3,15.1,15.28,50700,7.17214154415954,7.26713679640007,7.17214154415954,7.25763727117601,106742.176696641,0.0,1.0
2006-11-24,15.0,15.08,14.91,14.97,48900,7.12464391803928,7.16264201893549,7.08189605453105,7.1103946302032,102952.513618654,0.0,1.0
2006-11-27,14.59,14.95,14.58,14.9,189600,6.92990365094621,7.10089510497915,6.92515388833418,7.07714629191902,399177.844214659,0.0,1.0
2006-11-28,14.59,14.64,14.44,14.58,182000,6.92990365094621,6.95365246400634,6.85865721176581,6.92515388833418,383177.044552046,0.0,1.0
2006-11-29,14.65,14.75,14.56,14.65,142500,6.95840222661837,7.00589985273863,6.91565436311013,6.95840222661837,300014.993673992,0.0,1.0
2006-11-30,14.5,14.66,14.44,14.66,202500,6.88715578743797,6.96315198923039,6.85865721176581,6.96315198923039,426337.096273568,0.0,1.0
2006-12-01,14.34,14.57,14.13,14.5,478000,6.81115958564555,6.92040412572216,6.711414570793,6.88715578743797,1006366.08404329,0.0,1.0
2006-12-04,14.68,14.69,14.34,14.34,267600,6.97265151445444,6.97740127706647,6.81115958564555,6.81115958564555,563396.577594107,0.0,1.0
2006-12-05,14.55,14.73,14.45,14.7,105200,6.9109046004981,6.99640032751457,6.86340697437784,6.9821510396785,221484.753224589,0.0,1.0
2006-12-06,14.49,14.55,14.4,14.49,113900,6.88240602482595,6.9109046004981,6.83965816131771,6.88240602482595,239801.458101527,0.0,1.0
2006-12-07,14.31,14.48,14.31,14.47,63500,6.79691029780948,6.87765626221392,6.79691029780948,6.87290649960189,133690.891917884,0.0,1.0
2006-12-08,14.17,14.33,14.13,14.31,140500,6.73041362124111,6.80640982303353,6.711414570793,6.79691029780948,295804.256920673,0.0,1.0
2006-12-11,14.18,14.23,14.15,14.21,104600,6.73516338385313,6.75891219691327,6.72091409601706,6.74941267168921,220221.532198593,0.0,1.0
2006-12-12,14.11,14.22,14.11,14.18,180000,6.70191504556895,6.75416243430124,6.70191504556895,6.73516338385313,378966.307798727,0.0,1.0
2006-12-13,14.64,14.64,14.17,14.21,262500,6.95365246400634,6.95365246400634,6.73041362124111,6.74941267168921,552659.198873143,0.0,1.0
2006-12-14,14.81,15.02,14.65,14.69,127600,7.03439842841078,7.13414344326333,6.95840222661837,6.97740127706647,268645.004861764,0.0,1.0
2006-12-15,14.69,15.04,14.67,14.81,383900,6.97740127706647,7.14364296848739,6.96790175184242,7.03439842841078,808250.919799617,0.0,1.0
2006-12-18,14.58,14.86,14.45,14.71,120700,6.92515388833418,7.05814724147092,6.86340697437784,6.98690080229052,254117.963062813,0.0,1.0
2006-12-19,14.58,14.6,14.29,14.47,99800,6.92515388833418,6.93465341355823,6.78741077258542,6.87290649960189,210115.763990627,0.0,1.0
2006-12-20,14.5,14.75,14.48,14.63,82300,6.88715578743797,7.00589985273863,6.87765626221392,6.94890270139431,173271.817399085,0.0,1.0
2006-12-21,14.58,14.69,14.47,14.54,118400,6.92515388833418,6.97740127706647,6.87290649960189,6.90615483788608,249275.615796496,0.0,1.0
2006-12-22,14.52,14.61,14.48,14.61,119300,6.89665531266202,6.93940317617026,6.87765626221392,6.93940317617026,251170.44733549,0.0,1.0
2006-12-26,14.97,14.98,14.6,14.62,145600,7.1103946302032,7.11514439281523,6.93465341355823,6.94415293878229,306541.635641637,0.0,1.0
2006-12-27,15.2,15.2,14.92,14.98,146000,7.21963917027981,7.21963917027981,7.08664581714307,7.11514439281523,307383.7829923,0.0,1.0
2006-12-28,14.8,15.22,14.77,15.22,1338200,7.02964866579876,7.22913869550386,7.01539937796268,7.22913869550386,2817403.96164587,0.0,1.0
2006-12-29,14.46,14.84,14.42,14.77,598100,6.86815673698987,7.04864771624686,6.84915768654176,7.01539937796268,1259220.8260801,0.0,1.0
2007-01-03,13.47,13.76,13.26,13.26,373200,7.03772255846694,7.18923997063883,6.92800305310109,6.92800305310109,714294.142492462,0.0,1.09999989000001
2007-01-04,13.38,13.51,13.23,13.46,285700,6.99069991331015,7.05862151186996,6.91232883804882,7.03249782011619,546821.6412382,0.0,1.0
2007-01-05,13.2,13.37,13.094,13.29,320700,6.89665462299656,6.98547517495939,6.84127239647855,6.94367726815335,613810.641739905,0.0,1.0
2007-01-08,13.06,13.23,12.91,13.23,222800,6.82350828608599,6.91232883804882,6.74513721082466,6.91232883804882,426432.837479423,0.0,1.0
2007-01-09,13.04,13.12,12.82,13.04,233100,6.81305880938448,6.85485671619052,6.69811456566787,6.81305880938448,446146.743341353,0.0,1.0
2007-01-10,13.06,13.17,12.9,13.07,204500,6.82350828608599,6.88098040794429,6.73991247247391,6.82873302443674,391407.160074246,0.0,1.0
2007-01-11,13.1,13.21,13.0,13.2,183500,6.88881751547042,6.94666254804308,6.83623112222256,6.94140390871829,348949.583089058,0.085,1.0
2007-01-12,13.15,13.24,13.02,13.06,131900,6.91511071209436,6.96243846601744,6.84674840087213,6.86778295817128,250825.340650935,0.0,1.0
2007-01-16,12.82,13.21,12.79,13.14,309500,6.7415756143764,6.94666254804308,6.72579969640204,6.90985207276957,588555.291368192,0.0,1.0
2007-01-17,12.72,12.84,12.69,12.84,158100,6.68898922112853,6.75209289302597,6.67321330315417,6.75209289302597,300648.114912153,0.0,1.0
2007-01-18,12.44,12.75,12.38,12.69,257900,6.54174732003451,6.70476513910289,6.51019548408579,6.67321330315417,490431.04893007,0.0,1.0
2007-01-19,12.36,12.61,12.15,12.45,365600,6.49967820543622,6.63114418855588,6.3892467796157,6.5470059593593,695236.880530568,0.0,1.0
2007-01-22,12.2,12.41,12.01,12.31,318000,6.41553997623963,6.52597140206015,6.31562582906869,6.47338500881228,604719.168514007,0.0,1.0
2007-01-23,12.21,12.22,12.04,12.2,281200,6.42079861556442,6.4260572548892,6.33140174704305,6.41553997623963,534739.088635656,0.0,1.0
2007-01-24,12.48,12.51,12.21,12.21,527900,6.56278187733366,6.57855779530802,6.42079861556442,6.42079861556442,1003871.85238536,0.0,1.0
2007-01-25,12.32,12.5,12.16,12.49,283300,6.47864364813707,6.57329915598323,6.39450541894049,6.56804051665844,538732.517106975,0.0,1.0
2007-01-26,12.44,12.5,12.28,12.39,289600,6.54174732003451,6.57329915598323,6.45760909083792,6.51545412341058,550712.802520932,0.0,1.0
2007-01-29,12.45,12.45,12.36,12.4,327700,6.5470059593593,6.5470059593593,6.49967820543622,6.52071276273536,623165.004786289,0.0,1.0
2007-01-30,12.54,12.54,12.28,12.48,265700,6.59433371328238,6.59433371328238,6.45760909083792,6.56278187733366,505263.783252111,0.0,1.0
2007-01-31,12.5,12.58,12.37,12.5,338500,6.57329915598323,6.61536827058152,6.504936844761,6.57329915598323,643702.636924501,0.0,1.0
2007-02-01,12.48,12.57,12.38,12.56,297100,6.56278187733366,6.61010963125674,6.51019548408579,6.60485099193195,564975.047061356,0.0,1.0
2007-02-02,12.65,12.73,12.45,12.52,268800,6.65217874585503,6.69424786045332,6.5470059593593,6.5838164346328,511158.844328821,0.0,1.0
2007-02-05,12.41,12.56,12.35,12.55,317300,6.52597140206015,6.60485099193195,6.49441956611143,6.59959235260716,603388.025690234,0.0,1.0
2007-02-06,12.53,12.56,12.35,12.44,302200,6.58907507395759,6.60485099193195,6.49441956611143,6.54174732003451,574673.373348845,0.0,1.0
2007-02-07,12.51,12.57,12.35,12.43,197100,6.57855779530802,6.61010963125674,6.49441956611143,6.53648868070972,374811.78652236,0.0,1.0
2007-02-08,12.52,12.54,12.44,12.52,205600,6.5838164346328,6.59433371328238,6.54174732003451,6.5838164346328,390975.663668176,0.0,1.0
2007-02-09,12.46,12.48,12.39,12.47,312500,6.55226459868408,6.56278187733366,6.51545412341058,6.55752323800887,594260.189184362,0.0,1.0
2007-02-12,12.51,12.54,12.4,12.48,172800,6.57855779530802,6.59433371328238,6.52071276273536,6.56278187733366,328602.114211384,0.0,1.0
2007-02-13,12.5,12.55,12.43,12.55,250100,6.57329915598323,6.59959235260716,6.53648868070972,6.59959235260716,475598.314608028,0.0,1.0
2007-02-14,12.68,12.74,12.45,12.45,256300,6.66795466382939,6.69950649977811,6.5470059593593,6.5470059593593,487388.436761446,0.0,1.0
2007-02-15,12.52,12.71,12.5,12.68,120300,6.5838164346328,6.68373058180375,6.57329915598323,6.66795466382939,228766.402428412,0.0,1.0
2007-02-16,12.58,12.64,12.48,12.52,145300,6.61536827058152,6.64692010653024,6.56278187733366,6.5838164346328,276307.217563161,0.0,1.0
2007-02-20,12.68,12.76,12.45,12.51,172300,6.66795466382939,6.71002377842768,6.5470059593593,6.57855779530802,327651.29790869,0.0,1.0
2007-02-21,12.64,12.68,12.53,12.58,114900,6.64692010653024,6.66795466382939,6.58907507395759,6.61536827058152,218497.586359306,0.0,1.0
2007-02-22,12.69,12.69,12.5,12.63,158100,6.67321330315417,6.67321330315417,6.57329915598323,6.64166146720546,300648.114912153,0.0,1.0
2007-02-23,12.52,12.71,12.45,12.63,131500,6.5838164346328,6.68373058180375,6.5470059593593,6.64166146720546,250064.68760878,0.0,1.0
2007-02-26,12.58,12.6,12.4,12.56,227000,6.61536827058152,6.62588554923109,6.52071276273536,6.60485099193195,431670.601423521,0.0,1.0
2007-02-27,12.31,12.55,12.26,12.5,363200,6.47338500881228,6.59959235260716,6.44709181218835,6.57329915598323,690672.962277633,0.0,1.0
2007-02-28,12.27,12.52,12.21,12.35,348400,6.45235045151314,6.5838164346328,6.42079861556442,6.49441956611143,662528.799717861,0.0,1.0
2007-03-01,12.21,12.44,12.1,12.2,299900,6.42079861556442,6.54174732003451,6.36295358299177,6.41553997623963,570299.618356448,0.0,1.0
2007-03-02,11.99,12.3,11.97,12.12,329500,6.30510855041911,6.4681263694875,6.29459127176954,6.37347086164134,626587.943475991,0.0,1.0
2007-03-05,11.6199,12.16,11.59,11.95,434100,6.11048630900876,6.39450541894049,6.09476297742765,6.28407399311997,825498.713999781,0.0,1.0
2007-03-06,12.1,12.15,11.72,11.72,308400,6.36295358299177,6.3892467796157,6.16312528864988,6.16312528864988,586463.495502263,0.0,1.0
2007-03-07,11.91,12.09,11.87,12.07,191700,6.26303943582082,6.35769494366698,6.24200487852167,6.34717766501741,364542.970453255,0.0,1.0
2007-03-08,11.97,12.25,11.95,12.03,227100,6.29459127176954,6.44183317286357,6.28407399311997,6.32614310771826,431860.764684059,0.0,1.0
2007-03-09,12.03,12.12,11.9,12.09,190800,6.32614310771826,6.37347086164134,6.25778079649603,6.35769494366698,362831.501108404,0.0,1.0
2007-03-12,12.03,12.09,11.96,11.99,178500,6.32614310771826,6.35769494366698,6.28933263244475,6.30510855041911,339441.420062107,0.0,1.0
2007-03-13,11.42,11.96,11.38,11.95,429700,6.00536610890628,6.28933263244475,5.98433155160713,6.28407399311997,817131.530536065,0.0,1.0
2007-03-14,11.69,11.73,11.36,11.38,249700,6.14734937067552,6.16838392797466,5.97381427295756,5.98433155160713,474837.661565872,0.0,1.0
2007-03-15,11.87,11.88,11.69,11.71,226900,6.24200487852167,6.24726351784646,6.14734937067552,6.15786664932509,431480.438162982,0.0,1.0
2007-03-16,11.76,11.89,11.71,11.85,528700,6.18415984594902,6.25252215717125,6.15786664932509,6.2314875998721,1005393.15846967,0.0,1.0
2007-03-19,11.79,11.93,11.74,11.86,194100,6.19993576392338,6.27355671447039,6.17364256729945,6.23674623919689,369106.888706191,0.0,1.0
2007-03-20,11.86,11.88,11.73,11.76,114900,6.23674623919689,6.24726351784646,6.16838392797466,6.18415984594902,218497.586359306,0.0,1.0
2007-03-21,12.26,12.28,11.79,11.79,226800,6.44709181218835,6.45760909083792,6.19993576392338,6.19993576392338,431290.274902443,0.0,1.0
2007-03-22,12.12,12.34,12.04,12.32,157200,6.37347086164134,6.48916092678664,6.33140174704305,6.47864364813707,298936.645567301,0.0,1.0
2007-03-23,12.12,12.18,12.06,12.09,94600,6.37347086164134,6.40502269759006,6.34191902569262,6.35769494366698,179894.44446989,0.0,1.0
2007-03-26,12.09,12.22,11.94,12.1,107500,6.35769494366698,6.4260572548892,6.27881535379518,6.36295358299177,204425.50507942,0.0,1.0
2007-03-27,11.98,12.05,11.97,12.03,148100,6.29984991109433,6.33666038636783,6.29459127176954,6.32614310771826,281631.788858253,0.0,1.0
2007-03-28,12.0,12.04,11.8,11.92,218300,6.3103671897439,6.33140174704305,6.20519440324817,6.26829807514561,415126.397756628,0.0,1.0
2007-03-29,12.09,12.16,11.87,12.04,210500,6.35769494366698,6.39450541894049,6.24200487852167,6.33140174704305,400293.663434586,0.0,1.0
2007-03-30,11.9,12.12,11.8,12.02,254700,6.25778079649603,6.37347086164134,6.20519440324817,6.32088446839347,484345.824592823,0.0,1.0
2007-04-02,11.87,11.97,11.75,11.97,223600,6.24200487852167,6.29459127176954,6.17890120662424,6.29459127176954,425205.050565195,0.0,1.0
2007-04-03,11.94,11.97,11.8,11.89,256800,6.32351378805587,6.339402013654,6.24936873526459,6.29703341205898,484887.374768053,0.085,1.0
2007-04-04,11.89,12.0,11.82,11.96,253100,6.29703341205898,6.35529023925213,6.25996088566335,6.33410593845462,477901.069134714,0.0,1.0
2007-04-05,12.0,12.03,11.85,11.88,250700,6.35529023925213,6.37117846485026,6.27584911126148,6.29173733685961,473369.4114266,0.0,1.0
2007-04-09,11.9,11.99,11.86,11.99,198800,6.30232948725836,6.34999416405275,6.28114518646085,6.34999416405275,375372.313488665,0.0,1.0
2007-04-10,11.96,11.99,11.85,11.85,194100,6.33410593845462,6.34999416405275,6.27584911126148,6.27584911126148,366497.817143611,0.0,1.0
2007-04-11,11.88,11.95,11.81,11.93,247800,6.29173733685961,6.32880986325524,6.25466481046397,6.31821771285649,467893.658362631,0.0,1.0
2007-04-12,11.99,11.99,11.73,11.8,336500,6.34999416405275,6.34999416405275,6.21229620886895,6.24936873526459,635376.174491628,0.0,1.0
2007-04-13,12.07,12.19,11.93,11.97,568900,6.39236276564777,6.45591566804029,6.31821771285649,6.339402013654,1074191.69589387,0.0,1.0
2007-04-16,12.32,12.43,12.09,12.11,207800,6.52476464563218,6.58302147282533,6.40295491604652,6.41354706644527,392366.029894087,0.0,1.0
2007-04-17,12.4,12.42,12.21,12.4,357400,6.5671332472272,6.57772539762595,6.46650781843904,6.5671332472272,674839.360366442,0.0,1.0
2007-04-18,12.37,12.5,12.35,12.4,298300,6.55124502162907,6.62009399922097,6.54065287123031,6.5671332472272,563247.289304168,0.0,1.0
2007-04-19,12.16,12.31,12.0,12.2,305700,6.44002744244216,6.51946857043281,6.35529023925213,6.46121174323966,577219.900570849,0.0,1.0
2007-04-20,12.27,12.64,12.22,12.64,293600,6.4982842696353,6.69423905201224,6.47180389363842,6.69423905201224,554372.792959114,0.0,1.0
2007-04-23,12.05,12.26,11.97,12.2,358500,6.38177061524901,6.49298819443592,6.339402013654,6.46121174323966,676916.370149327,0.0,1.0
2007-04-24,12.02,12.1,11.92,12.04,316200,6.36588238965088,6.40825099124589,6.31292163765711,6.37647454004963,597045.903043842,0.0,1.0
2007-04-25,12.045,12.09,11.95,12.05,342200,6.37912257764932,6.40295491604652,6.32880986325524,6.38177061524901,646138.861548396,0.0,1.0
2007-04-26,12.16,12.23,11.99,12.01,278700,6.44002744244216,6.47709996883779,6.34999416405275,6.3605863144515,526238.751354581,0.0,1.0
2007-04-27,12.05,12.12,12.03,12.1,278800,6.38177061524901,6.41884314164465,6.37117846485026,6.40825099124589,526427.570425753,0.0,1.0
2007-04-30,11.87,12.05,11.8,12.04,398000,6.28644126166023,6.38177061524901,6.24936873526459,6.37647454004963,751499.903262015,0.0,1.0
2007-05-01,11.82,11.88,11.68,11.86,333300,6.25996088566335,6.29173733685961,6.18581583287207,6.28114518646085,629333.964214144,0.0,1.0
2007-05-02,12.06,12.09,11.78,11.8,324500,6.38706669044839,6.40295491604652,6.23877658486584,6.24936873526459,612717.885951065,0.0,1.0
2007-05-03,12.03,12.06,12.0,12.02,249300,6.37117846485026,6.38706669044839,6.35529023925213,6.36588238965088,470725.944430201,0.0,1.0
2007-05-04,12.16,12.31,12.01,12.08,277300,6.44002744244216,6.51946857043281,6.3605863144515,6.39765884084714,523595.284358182,0.0,1.0
2007-05-07,12.13,12.24,12.09,12.17,189600,6.42413921684403,6.48239604403717,6.40295491604652,6.44532351764153,358000.958940899,0.0,1.0
2007-05-08,12.11,12.12,11.98,12.06,278700,6.41354706644527,6.41884314164465,6.34469808885337,6.38706669044839,526238.751354582,0.0,1.0
2007-05-09,12.11,12.2,12.0,12.03,190900,6.41354706644527,6.46121174323966,6.35529023925213,6.37117846485026,360455.606866127,0.0,1.0
2007-05-10,11.95,12.07,11.91,12.06,326300,6.32880986325524,6.39236276564777,6.30762556245774,6.38706669044839,616116.62923215,0.0,1.0
2007-05-11,12.04,12.13,11.95,11.98,158300,6.37647454004963,6.42413921684403,6.32880986325524,6.34469808885337,298900.589664264,0.0,1.0
2007-05-14,11.94,12.03,11.9,12.01,328500,6.32351378805587,6.37117846485026,6.30232948725836,6.3605863144515,620270.648797919,0.0,1.0
2007-05-15,11.73,12.0,11.72,11.91,294800,6.21229620886895,6.35529023925213,6.20700013366958,6.30762556245774,556638.621813171,0.0,1.0
2007-05-16,11.86,11.98,11.65,11.74,269500,6.28114518646085,6.34469808885337,6.16992760727394,6.21759228406833,508867.396806817,0.0,1.0
2007-05-17,11.6,11.86,11.6,11.81,194700,6.14344723127706,6.28114518646085,6.14344723127706,6.25466481046397,367630.731570639,0.0,1.0
2007-05-18,11.59,11.65,11.42,11.65,197500,6.13815115607768,6.16992760727394,6.04811787768827,6.16992760727394,372917.665563437,0.0,1.0
2007-05-21,11.69,11.77,11.45,11.5,203000,6.19111190807145,6.23348050966646,6.0640061032864,6.09048647928329,383302.714477862,0.0,1.0
2007-05-22,11.77,11.81,11.59,11.65,196500,6.23348050966646,6.25466481046397,6.13815115607768,6.16992760727394,371029.474851723,0.0,1.0
2007-05-23,11.72,11.91,11.66,11.8,241600,6.20700013366958,6.30762556245774,6.17522368247332,6.24936873526459,456186.875950007,0.0,1.0
2007-05-24,11.51,11.82,11.44,11.67,324900,6.09578255448267,6.25996088566335,6.05871002808703,6.18051975767269,613473.16223575,0.0,1.0
2007-05-25,11.54,11.58,11.39,11.58,278800,6.1116707800808,6.1328550808783,6.03222965209014,6.1328550808783,526427.570425753,0.0,1.0
2007-05-29,11.5,11.59,11.44,11.5,196700,6.09048647928329,6.13815115607768,6.05871002808703,6.09048647928329,371407.112994066,0.0,1.0
2007-05-30,11.46,11.49,11.32,11.4,244400,6.06930217848578,6.08519040408391,5.99515712569451,6.03752572728952,461473.809942805,0.0,1.0
2007-05-31,11.42,11.56,11.308,11.45,282600,6.04811787768827,6.12226293047955,5.98880183545525,6.0640061032864,533602.695130265,0.0,1.0
2007-06-01,11.52,11.54,11.41,11.5,173600,6.10107862968204,6.1116707800808,6.0428218024889,6.09048647928329,327789.907553482,0.0,1.0
2007-06-04,11.42,11.52,11.38,11.46,195400,6.04811787768827,6.10107862968204,6.02693357689077,6.06930217848578,368952.465068839,0.0,1.0
2007-06-05,11.24,11.56,11.06,11.35,250300,5.95278852409949,6.12226293047955,5.85745917051071,6.01104535129264,472614.135141915,0.0,1.0
2007-06-06,11.09,11.17,11.05,11.14,160600,5.87334739610884,5.91571599770386,5.85216309531133,5.89982777210573,303243.428301205,0.0,1.0
2007-06-07,10.83,11.13,10.78,11.09,324900,5.73564944092505,5.89453169690635,5.70916906492816,5.87334739610884,613473.16223575,0.0,1.0
2007-06-08,11.16,11.19,10.85,10.85,276800,5.91041992250448,5.92630814810261,5.7462415913238,5.7462415913238,522651.189002326,0.0,1.0
2007-06-11,11.05,11.17,10.93,11.11,176600,5.85216309531133,5.91571599770386,5.78861019291881,5.88393954650759,333454.479688623,0.0,1.0
2007-06-12,10.81,11.02,10.77,11.0,313000,5.72505729052629,5.8362748697132,5.70387298972878,5.82568271931445,591003.692766358,0.0,1.0
2007-06-13,10.89,11.0,10.69,10.88,183100,5.76742589212131,5.82568271931445,5.66150438813377,5.76212981692193,345727.719314761,0.0,1.0
2007-06-14,10.71,10.9,10.7,10.87,159700,5.67209653853252,5.77272196732068,5.66680046333315,5.75683374172255,301544.056660663,0.0,1.0
2007-06-15,11.16,11.16,10.75,10.9,526400,5.91041992250448,5.91041992250448,5.69328083933003,5.77272196732068,993943.590646041,0.0,1.0
2007-06-18,11.16,11.16,11.0,11.16,349100,5.91041992250448,5.91041992250448,5.82568271931445,5.91041992250448,659167.377459219,0.0,1.0
2007-06-19,11.1,11.17,11.05,11.09,151700,5.87864347130822,5.91571599770386,5.85216309531133,5.87334739610884,286438.530966954,0.0,1.0
2007-06-20,11.05,11.13,11.0,11.1,242400,5.85216309531133,5.89453169690635,5.82568271931445,5.87864347130822,457697.428519378,0.0,1.0
2007-06-21,11.01,11.06,10.974,10.99,337100,5.83097879451383,5.85745917051071,5.81191292379607,5.82038664411507,636509.088918656,0.0,1.0
2007-06-22,10.97,11.02,10.71,10.96,1857000,5.80979449371632,5.8362748697132,5.67209653853252,5.80449841851694,3506370.15165216,0.0,1.0
2007-06-25,10.97,11.205,10.85,10.94,453300,5.80979449371632,5.93425226090167,5.7462415913238,5.79390626811819,855916.849619777,0.0,1.0
2007-06-26,11.01,11.13,10.95,11.0,288300,5.83097879451383,5.89453169690635,5.79920234331757,5.82568271931445,544365.382187032,0.0,1.0
2007-06-27,11.22,11.24,10.91,10.95,332700,5.94219637370074,5.95278852409949,5.77801804252006,5.79920234331757,628201.049787116,0.0,1.0
2007-06-28,11.29,11.5,11.05,11.24,289400,5.97926890009638,6.09048647928329,5.85216309531133,5.95278852409949,546442.391969917,0.0,1.0
2007-06-29,11.12,11.4294,11.1,11.35,396500,5.88923562170697,6.05309618837569,5.87864347130822,6.01104535129264,748667.617194444,0.0,1.0
2007-07-02,11.11,11.19,11.05,11.19,202400,5.9289561857023,5.97164893951473,5.89693662034297,5.97164893951473,379268.108849018,0.085,1.0
2007-07-03,11.19,11.19,11.01,11.14,96400,5.97164893951473,5.97164893951473,5.87559024343675,5.94496596838196,180639.553819394,0.0,1.0
2007-07-05,11.1,11.46,11.0,11.19,146100,5.92361959147574,6.11573698363171,5.87025364921019,5.97164893951473,273770.11216819,0.0,1.0
2007-07-06,11.09,11.12,11.0,11.1,110200,5.91828299724919,5.93429277992885,5.87025364921019,5.92361959147574,206498.7430591,0.0,1.0
2007-07-09,10.9,11.09,10.88,11.09,260900,5.81688770694465,5.91828299724919,5.80621451849154,5.91828299724919,488888.584973858,0.0,1.0
2007-07-10,10.5,10.86,10.45,10.86,399200,5.60342393788246,5.79554133003843,5.57674096674968,5.79554133003843,748042.633658736,0.0,1.0
2007-07-11,10.48,10.56,10.36,10.48,392700,5.59275074942935,5.63544350324179,5.52871161871069,5.59275074942935,735862.580755976,0.0,1.0
2007-07-12,10.71,10.73,10.44,10.46,426900,5.71549241664011,5.72616560509322,5.57140437252313,5.58207756097624,799948.397567421,0.0,1.0
2007-07-13,10.58,10.73,10.52,10.67,204600,5.6461166916949,5.72616560509322,5.61409712633557,5.69414603973389,383390.588293029,0.0,1.0
2007-07-16,10.58,10.72,10.51,10.52,531100,5.6461166916949,5.72082901086666,5.60876053210901,5.61409712633557,995204.014870126,0.0,1.0
2007-07-17,10.57,10.72,10.55,10.65,282900,5.64078009746834,5.72082901086666,5.63010690901523,5.68347285128078,530113.379413969,0.0,1.0
2007-07-18,10.22,10.64,10.0,10.57,639600,5.45399929953893,5.67813625705423,5.33659422655472,5.64078009746834,1198517.20563158,0.0,1.0
2007-07-19,10.13,10.41,9.98,10.2,459900,5.40596995149993,5.55539458984347,5.32592103810161,5.44332611108582,861785.589227588,0.0,1.0
2007-07-20,10.03,10.18,9.9,10.11,833700,5.35260400923439,5.43265292263271,5.28322828428918,5.39529676304682,1562232.32385092,0.0,1.0
2007-07-23,10.01,10.19,9.98,10.05,530900,5.34193082078128,5.43798951685926,5.32592103810161,5.3632771976875,994829.24401158,0.0,1.0
2007-07-24,9.96,10.05,9.86,9.96,811300,5.3152478496485,5.3632771976875,5.26188190738296,5.3152478496485,1520257.98769372,0.0,1.0
2007-07-25,9.9,10.06,9.75,10.01,875300,5.28322828428918,5.36861379191405,5.20317937089085,5.34193082078128,1640184.66242858,0.0,1.0
2007-07-26,9.75,9.89,9.59,9.75,653700,5.20317937089085,5.27789169006262,5.11779386326598,5.20317937089085,1224938.55115911,0.0,1.0
2007-07-27,9.73,9.89,9.67,9.7,635700,5.19250618243775,5.27789169006262,5.16048661707842,5.17649639975808,1191209.17388993,0.0,1.0
2007-07-30,9.97,10.03,9.65,9.7,653400,5.32058444387506,5.35260400923439,5.14981342862531,5.17649639975808,1224376.39487129,0.0,1.0
2007-07-31,9.79,10.1199,9.76,10.06,497700,5.22452574779707,5.40057999133111,5.20851596511741,5.36861379191405,932617.281492869,0.0,1.0
2007-08-01,9.88,10.02,9.68,9.78,756600,5.27255509583607,5.34726741500783,5.16582321130497,5.21918915357052,1417758.15788126,0.0,1.0
2007-08-02,9.95,10.13,9.79,9.9,630500,5.30991125542195,5.40596995149993,5.22452574779707,5.28322828428918,1181465.13156772,0.0,1.0
2007-08-03,9.51,10.05,9.49,9.97,622800,5.07510110945354,5.3632771976875,5.06442792100043,5.32058444387506,1167036.45351368,0.0,1.0
2007-08-06,10.1,10.14,9.46,9.56,653000,5.38996016882027,5.41130654572649,5.04841813832077,5.10178408058632,1223626.85315419,0.0,1.0
2007-08-07,10.7,10.965,9.95,10.03,899600,5.71015582241355,5.85157556941725,5.30991125542195,5.35260400923439,1685719.32174198,0.0,1.0
2007-08-08,12.02,12.28,10.76,10.76,1326700,6.41458626031878,6.5533377102092,5.74217538777288,5.74217538777288,2486042.49016795,0.0,1.0
2007-08-09,11.9,12.75,11.5,11.75,1265700,6.35054712960012,6.80415763885727,6.13708336053793,6.2704982162018,2371737.37831128,0.0,1.0
2007-08-10,11.21,11.86,11.0,11.66,897000,5.98232212796785,6.3292007526939,5.87025364921019,6.22246886816281,1680847.30058088,0.0,1.0
2007-08-13,10.51,11.38,10.27,11.37,485600,5.60876053210901,6.07304422981928,5.4806822706717,6.06770763559272,909943.644550808,0.0,1.0
2007-08-14,10.4,10.65,10.36,10.48,196200,5.55005799561691,5.68347285128078,5.52871161871069,5.59275074942935,367650.212234078,0.0,1.0
2007-08-15,10.43,11.0,10.35,10.41,306300,5.56606777829658,5.87025364921019,5.52337502448414,5.55539458984347,573961.569863904,0.0,1.0
2007-08-16,11.34,11.45,10.42,10.42,1212700,6.05169785291306,6.11040038940516,5.56073118407002,5.56073118407002,2272423.10079646,0.0,1.0
2007-08-17,12.25,12.43,11.74,11.75,780700,6.53732792752954,6.63338662360752,6.26516162197524,6.2704982162018,1462918.04633611,0.0,1.0
2007-08-20,11.76,12.4,11.62,12.33,446300,6.27583481042835,6.61737684092786,6.20112249125659,6.58002068134197,836301.170846428,0.0,1.0
2007-08-21,12.07,12.31,11.71,11.71,289300,6.44126923145155,6.56934749288886,6.24915183929558,6.24915183929558,542106.046887456,0.0,1.0
2007-08-22,12.08,12.43,11.77,12.2,320700,6.44660582567811,6.63338662360752,6.28117140465491,6.51064495639676,600945.07167925,0.0,1.0
2007-08-23,11.56,12.2,11.36,12.16,349100,6.16910292589726,6.51064495639676,6.06237104136617,6.48929857949054,654162.533592848,0.0,1.0
2007-08-24,11.76,11.9,11.03,11.54,328300,6.27583481042835,6.35054712960012,5.88626343188986,6.15842973744415,615186.364304016,0.0,1.0
2007-08-27,11.66,11.85,11.56,11.75,251300,6.22246886816281,6.32386415846735,6.16910292589726,6.2704982162018,470899.583763628,0.0,1.0
2007-08-28,11.6,11.74,11.5,11.66,352700,6.19044930280348,6.26516162197524,6.13708336053793,6.22246886816281,660908.409046684,0.0,1.0
2007-08-29,11.87,11.91,11.57,11.65,400900,6.33453734692046,6.35588372382668,6.17443952012381,6.21713227393625,751228.18595638,0.0,1.0
2007-08-30,11.76,12.02,11.61,11.78,338600,6.27583481042835,6.41458626031878,6.19578589703003,6.28650799888146,634487.063519159,0.0,1.0
2007-08-31,11.91,12.17,11.85,11.99,302900,6.35588372382668,6.4946351737171,6.32386415846735,6.39857647763911,567590.465268615,0.0,1.0
2007-09-04,12.37,12.5,11.87,11.91,393600,6.60136705824819,6.6707427831934,6.33453734692046,6.35588372382668,737549.049619435,0.0,1.0
2007-09-05,12.07,12.39,11.92,12.35,476000,6.44126923145155,6.6120402467013,6.36122031805323,6.59069386979508,891954.643340577,0.0,1.0
2007-09-06,12.32,12.44,12.04,12.1,309300,6.57468408711542,6.63872321783407,6.42525944877189,6.45727901413121,579583.132742102,0.0,1.0
2007-09-07,12.02,12.2,11.94,12.14,312300,6.41458626031878,6.51064495639676,6.37189350650634,6.47862539103743,585204.695620298,0.0,1.0
2007-09-10,11.98,12.17,11.7,12.07,260300,6.39323988341256,6.4946351737171,6.24381524506903,6.44126923145155,487764.272398219,0.0,1.0
2007-09-11,11.96,12.09,11.88,12.09,216600,6.38256669495945,6.45194241990466,6.33987394114701,6.45194241990466,405876.839805817,0.0,1.0
2007-09-12,11.61,11.87,11.4,11.87,249300,6.19578589703003,6.33453734692046,6.08371741827238,6.33453734692046,467151.875178164,0.0,1.0
2007-09-13,11.74,11.97,11.56,11.69,144000,6.26516162197524,6.387903289186,6.16910292589726,6.23847865084247,269835.018153452,0.0,1.0
2007-09-14,11.79,11.82,11.47,11.61,190800,6.29184459310802,6.30785437578768,6.12107357785827,6.19578589703003,357531.399053324,0.0,1.0
2007-09-17,11.66,11.8337,11.58,11.8,544900,6.22246886816281,6.31516550987806,6.17977611435037,6.29718118733457,1021063.20410983,0.0,1.0
2007-09-18,12.57,12.59,11.6,11.7,351900,6.70809894277929,6.7187721312324,6.19044930280348,6.24381524506903,659409.325612498,0.0,1.0
2007-09-19,12.71,13.0,12.45,12.59,475800,6.78281126195105,6.93757249452114,6.64405981206063,6.7187721312324,891579.872482031,0.0,1.0
2007-09-20,12.66,12.78,12.28,12.65,271800,6.75612829081828,6.82016742153694,6.5533377102092,6.75079169659172,509313.59676464,0.0,1.0
2007-09-21,12.43,12.83,12.38,12.78,473300,6.63338662360752,6.84685039266971,6.60670365247475,6.82016742153694,886895.2367502,0.0,1.0
2007-09-24,11.95,12.44,11.89,12.39,306900,6.37723010073289,6.63872321783407,6.34521053537357,6.6120402467013,575085.882439545,0.0,1.0
2007-09-25,11.75,12.47,11.62,12.38,316000,6.2704982162018,6.65473300051374,6.20112249125659,6.60670365247475,592137.956503408,0.0,1.0
2007-09-26,11.88,12.2,11.78,11.85,365300,6.33987394114701,6.51064495639676,6.28650799888146,6.32386415846735,684518.973135111,0.0,1.0
2007-09-27,11.89,12.13,11.85,11.91,164400,6.34521053537357,6.47328879681088,6.32386415846735,6.35588372382668,308061.645725191,0.0,1.0
2007-09-28,11.7,11.96,11.58,11.85,323000,6.24381524506903,6.38256669495945,6.17977611435037,6.32386415846735,605254.936552534,0.0,1.0
2007-10-01,11.86,11.94,11.55,11.67,408500,6.37456180361962,6.4175605341668,6.20794172274929,6.27243981857006,760022.437502921,0.085,1.0
2007-10-02,11.73,11.91,11.72,11.86,339100,6.30468886648045,6.40143601021161,6.29931402516205,6.37456180361962,630902.346529353,0.0,1.0
2007-10-03,11.44,11.73,11.35,11.64,362700,6.14881846824692,6.30468886648045,6.10044489638134,6.25631529461487,674810.619540537,0.0,1.0
2007-10-04,11.77,11.78,11.46,11.54,192400,6.32618823175404,6.33156307307244,6.15956815088371,6.20256688143089,357964.056243726,0.0,1.0
2007-10-05,11.91,12.01,11.68,11.88,214800,6.40143601021161,6.45518442339558,6.27781465988846,6.38531148625641,399639.705203494,0.0,1.0
2007-10-08,11.85,12.02,11.77,11.86,175000,6.36918696230122,6.46055926471398,6.32618823175404,6.37456180361962,325591.007498191,0.0,1.0
2007-10-09,11.97,11.97,11.73,11.88,112900,6.43368505812199,6.43368505812199,6.30468886648045,6.38531148625641,210052.712837405,0.0,1.0
2007-10-10,11.87,12.0,11.74,11.97,173600,6.37993664493801,6.44980958207718,6.31006370779884,6.43368505812199,322986.279438206,0.0,1.0
2007-10-11,11.88,12.03,11.61,11.93,338100,6.38531148625641,6.46593410603238,6.24019077065967,6.4121856928484,629041.826486506,0.0,1.0
2007-10-12,11.88,11.95,11.77,11.87,195100,6.38531148625641,6.4229353754852,6.32618823175404,6.37993664493801,362987.460359413,0.0,1.0
2007-10-15,11.66,11.94,11.5,11.94,341900,6.26706497725166,6.4175605341668,6.1810675161573,6.4175605341668,636111.802649324,0.0,1.0
2007-10-16,11.08,11.67,10.98,11.65,332100,5.9553241807846,6.27243981857006,5.90157576760062,6.26169013593327,617878.706229425,0.0,1.0
2007-10-17,10.88,11.3,10.63,11.3,336100,5.84782735441665,6.07357068978935,5.71345632145671,6.07357068978935,625320.786400812,0.0,1.0
2007-10-18,11.17,11.17,10.36,11.17,406200,6.00369775265018,6.00369775265018,5.56833560585997,6.00369775265018,755743.241404374,0.0,1.0
2007-10-19,11.07,11.3,11.01,11.17,571700,5.9499493394662,6.07357068978935,5.91770029155582,6.00369775265018,1063659.30849552,0.0,1.0
2007-10-22,11.47,11.5,10.8,10.98,644900,6.16494299220211,6.1810675161573,5.80482862386947,5.90157576760062,1199849.37563191,0.0,1.0
2007-10-23,11.57,11.61,11.24,11.61,375500,6.21869140538609,6.24019077065967,6.04132164187896,6.24019077065967,698625.276088976,0.0,1.0
2007-10-24,11.23,11.57,11.02,11.56,512500,6.03594680056057,6.21869140538609,5.92307513287421,6.21331656406769,953516.521958989,0.0,1.0
2007-10-25,11.23,11.41,11.15,11.29,519400,6.03594680056057,6.13269394429172,5.99294807001338,6.06819584847095,966354.110254632,0.0,1.0
2007-10-26,11.59,11.75,11.35,11.43,490300,6.22944108802288,6.31543854911724,6.10044489638134,6.14344362692852,912212.97700779,0.0,1.0
2007-10-29,11.67,11.85,11.46,11.61,248500,6.27243981857006,6.36918696230122,6.15956815088371,6.24019077065967,462339.230647432,0.0,1.0
2007-10-30,11.54,11.65,11.22,11.62,263200,6.20256688143089,6.26169013593327,6.03057195924217,6.24556561197807,489688.87527728,0.0,1.0
2007-10-31,11.72,11.98,11.31,11.63,368300,6.29931402516205,6.43905989944039,6.07894553110775,6.25094045329647,685229.53178048,0.0,1.0
2007-11-01,10.62,11.67,10.59,11.51,420900,5.70808148013831,6.27243981857006,5.69195695618312,6.1864423574757,783092.886034221,0.0,1.0
2007-11-02,10.13,10.84,10.05,10.8,971200,5.44471425553682,5.82632798914306,5.40171552498964,5.80482862386947,1806937.06561282,0.0,1.0
2007-11-05,10.23,10.32,10.0,10.05,482900,5.4984626687208,5.54683624058638,5.37484131839765,5.40171552498964,898445.128690724,0.0,1.0
2007-11-06,10.57,10.59,10.04,10.3,551100,5.68120727354632,5.69195695618312,5.39634068367124,5.53608655794958,1025332.59561288,0.0,1.0
2007-11-07,9.98,10.45,9.97,10.42,479300,5.36409163576086,5.61670917772555,5.35871679444246,5.60058465377035,891747.256536475,0.0,1.0
2007-11-08,10.66,10.75,9.96,10.09,671500,5.7295808454119,5.77795441727748,5.35334195312406,5.42321489026323,1249339.20877163,0.0,1.0
2007-11-09,11.0,11.17,10.33,10.5,603200,5.91232545023742,6.00369775265018,5.55221108190478,5.64358338431754,1122265.68984519,0.0,1.0
2007-11-12,10.88,11.32,10.83,11.01,618000,5.84782735441665,6.08432037242614,5.82095314782466,5.91770029155582,1149801.38647933,0.0,1.0
2007-11-13,11.56,11.6,10.97,11.0,343600,6.21331656406769,6.23481592934128,5.89620092628223,5.91232545023742,639274.686722163,0.0,1.0
2007-11-14,11.38,11.74,11.24,11.47,331200,6.11656942033653,6.31006370779884,6.04132164187896,6.16494299220211,616204.238190863,0.0,1.0
2007-11-15,10.94,11.47,10.83,11.3,760600,5.88007640232703,6.16494299220211,5.82095314782466,6.07357068978935,1415111.54458928,0.0,1.0
2007-11-16,11.0,11.27,10.72,10.98,542700,5.91232545023742,6.05744616583415,5.76182989332229,5.90157576760062,1009704.22725296,0.0,1.0
2007-11-19,10.35,10.86,10.26,10.86,569900,5.56296076454157,5.83707767177985,5.51458719267599,5.83707767177985,1060310.3724184,0.0,1.0
2007-11-20,10.4,10.48,10.05,10.33,593900,5.58983497113356,5.63283370168074,5.40171552498964,5.55221108190478,1104962.85344672,0.0,1.0
2007-11-21,10.6,10.79,10.23,10.37,489100,5.69733179750151,5.79945378255107,5.4984626687208,5.57371044717837,909980.352956375,0.0,1.0
2007-11-23,10.97,11.22,10.55,10.71,185000,5.89620092628223,6.03057195924217,5.67045759090952,5.75645505200389,344196.207926659,0.0,1.0
2007-11-26,10.11,11.0,10.09,11.0,719100,5.43396457290003,5.91232545023742,5.42321489026323,5.91232545023742,1337899.96281114,0.0,1.0
2007-11-27,10.59,10.71,10.16,10.16,446000,5.69195695618312,5.75645505200389,5.46083877949202,5.46083877949202,829791.939109676,0.0,1.0
2007-11-28,11.23,11.33,10.58,10.78,841000,6.03594680056057,6.08969521374454,5.68658211486472,5.79407894123267,1564697.35603416,0.0,1.0
2007-11-29,11.0,11.24,10.77,11.18,409700,5.91232545023742,6.04132164187896,5.78870409991427,6.00907259396858,762255.061554337,0.0,1.0
2007-11-30,11.12,11.63,11.02,11.18,609000,5.97682354605819,6.25094045329647,5.92307513287421,6.00907259396858,1133056.70609371,0.0,1.0
2007-12-03,10.98,11.25,10.85,11.09,337800,5.90157576760062,6.04669648319736,5.83170283046145,5.960699022103,628483.670473652,0.0,1.0
2007-12-04,10.83,10.99,10.61,10.86,309600,5.82095314782466,5.90695060891902,5.70270663881991,5.83707767177985,576017.005265372,0.0,1.0
2007-12-05,11.18,11.23,10.8,11.0,301200,6.00907259396858,6.03594680056057,5.80482862386947,5.91232545023742,560388.636905458,0.0,1.0
2007-12-06,11.92,11.92,10.98,11.14,563400,6.40681085153,6.40681085153,5.90157576760062,5.98757322869499,1048216.99213989,0.0,1.0
2007-12-07,11.53,11.93,11.48,11.93,302300,6.19719204011249,6.4121856928484,6.17031783352051,6.4121856928484,562435.208952591,0.0,1.0
2007-12-10,11.75,11.95,11.6,11.6,317800,6.31543854911724,6.4229353754852,6.23481592934128,6.23481592934128,591273.269616716,0.0,1.0
2007-12-11,11.1,12.09,11.09,11.83,545100,5.9660738634214,6.49818315394276,5.960699022103,6.35843727966442,1014169.47535579,0.0,1.0
2007-12-12,11.03,11.9,10.88,11.43,412400,5.92844997419261,6.39606116889321,5.84782735441665,6.14344362692852,767278.465670024,0.0,1.0
2007-12-13,10.87,11.07,10.53,10.91,521900,5.84245251309825,5.9499493394662,5.65970790827273,5.86395187837184,971005.410361749,0.0,1.0
2007-12-14,10.18,10.77,10.18,10.68,615400,5.47158846212881,5.78870409991427,5.47158846212881,5.74033052804869,1144964.03436793,0.0,1.0
2007-12-17,10.13,10.42,10.05,10.2,534400,5.44471425553682,5.60058465377035,5.40171552498964,5.48233814476561,994261.910897335,0.0,1.0
2007-12-18,10.74,10.82,10.15,10.28,531300,5.77257957595908,5.81557830650626,5.45546393817362,5.52533687531279,988494.298764509,0.0,1.0
2007-12-19,10.52,10.84,10.39,10.68,357100,5.65433306695433,5.82632798914306,5.58446012981516,5.74033052804869,664391.707300595,0.0,1.0
2007-12-20,10.72,10.73,10.29,10.65,386600,5.76182989332229,5.76720473464068,5.53071171663118,5.7242060040935,719277.048564576,0.0,1.0
2007-12-21,10.98,11.01,10.56,11.01,847000,5.90157576760062,5.91770029155582,5.67583243222792,5.91770029155582,1575860.47629125,0.0,1.0
2007-12-24,11.06,11.27,10.86,11.07,194400,5.94457449814781,6.05744616583415,5.83707767177985,5.9499493394662,361685.096329419,0.0,1.0
2007-12-26,11.04,11.14,10.81,10.92,339600,5.93382481551101,5.98757322869499,5.81020346518786,5.86932671969024,631832.606550776,0.0,1.0
2007-12-27,10.5,11.03,10.46,11.03,298700,5.64358338431754,5.92844997419261,5.62208401904395,5.92844997419261,555737.336798341,0.0,1.0
2007-12-28,10.25,10.78,10.25,10.68,191300,5.50921235135759,5.79407894123267,5.50921235135759,5.74033052804869,355917.484196595,0.0,1.0
2007-12-31,10.34,10.47,10.1,10.24,308600,5.55758592322317,5.62745886036234,5.42858973158163,5.5038375100392,574156.485222526,0.0,1.0
2008-01-02,9.84,10.36,9.8,10.22,822400,5.33453000850967,5.61643606586994,5.31284492717427,5.54053828119602,1516987.62348153,0.085,1.0
2008-01-03,9.8,9.99,9.78,9.93,949500,5.31284492717427,5.41584906351744,5.30200238650656,5.38332144151433,1751434.51908525,0.0,1.0
2008-01-04,9.64,9.75,9.43,9.72,983500,5.22610460183265,5.28573857550501,5.11225792482177,5.26947476450346,1814150.44709884,0.0,1.0
2008-01-07,10.14,10.36,9.65,9.71,920800,5.49716811852521,5.61643606586994,5.2315258721665,5.26405349416961,1698494.89749732,0.0,1.0
2008-01-08,9.45,10.28,9.42,10.19,1032300,5.12310046548947,5.57306590319913,5.10683665448792,5.52427447019447,1904166.24965951,0.0,1.0
2008-01-09,9.64,9.66,9.04,9.42,922900,5.22610460183265,5.23694714250035,4.90082838180157,5.10683665448792,1702368.52834521,0.0,1.0
2008-01-10,9.63,9.95,9.16,9.49,922700,5.2206833314988,5.39416398218204,4.96588362580778,5.14478554682488,1701999.6111216,0.0,1.0
2008-01-11,9.33,9.74,9.29,9.55,824400,5.05804522148326,5.28031730517116,5.03636014014785,5.17731316882799,1520676.79571762,0.0,1.0
2008-01-14,9.11,9.33,9.03,9.26,553600,4.93877727413853,5.05804522148326,4.89540711146772,5.0200963291463,1021162.8749506,0.0,1.0
2008-01-15,9.0,9.2,8.71,9.0,903100,4.87914330046616,4.98756870714319,4.72192646078448,4.87914330046616,1665845.72320789,0.0,1.0
2008-01-16,9.12,9.42,8.75,8.85,711500,4.94419854447238,5.10683665448792,4.74361154211988,4.79782424545839,1312423.02299016,0.0,1.0
2008-01-17,9.06,9.37,9.0,9.31,520600,4.91167092246927,5.07973030281866,4.87914330046616,5.04720268081555,960291.533055065,0.0,1.0
2008-01-18,9.06,9.45,8.71,8.71,992100,4.91167092246927,5.12310046548947,4.72192646078448,4.72192646078448,1830013.88771404,0.0,1.0
2008-01-22,9.41,9.8,8.5,8.68,999400,5.10141538415407,5.31284492717427,4.6080797837736,4.70566264978292,1843479.36637578,0.0,1.0
2008-01-23,10.7,10.74,8.99,9.17,1869800,5.80075925722088,5.82244433855629,4.87372203013231,4.97130489614164,3449007.12352355,0.0,1.0
2008-01-24,11.09,11.4,10.44,10.7,1869500,6.01218880024108,6.18024818059047,5.65980622854075,5.80075925722088,3448453.74768814,0.0,1.0
2008-01-25,10.49,11.36,10.4,11.27,724200,5.68691258021001,6.15856309925507,5.63812114720534,6.10977166625041,1335849.26668935,0.0,1.0
2008-01-28,10.78,10.97,10.09,10.43,674000,5.84412941989169,5.94713355623487,5.47006176685595,5.6543849582069,1243251.04356342,0.0,1.0
2008-01-29,10.91,11.05,10.38,10.87,538600,5.91460593423176,5.99050371890568,5.62727860653764,5.89292085289635,993494.083179904,0.0,1.0
2008-01-30,10.77,11.25,10.75,10.81,710400,5.83870814955784,6.0989291255827,5.82786560889014,5.86039323089325,1310393.97826031,0.0,1.0
2008-01-31,11.15,11.24,10.11,10.55,872500,6.04471642224419,6.09350785524885,5.48090430752366,5.71944020221311,1609401.38799567,0.0,1.0
2008-02-01,11.2,11.45,10.91,11.17,597800,6.07182277391345,6.20735453225973,5.91460593423176,6.05555896291189,1102693.58136826,0.0,1.0
2008-02-04,10.78,11.19,10.64,11.15,568100,5.84412941989169,6.0664015035796,5.76823163521778,6.04471642224419,1047909.37366228,0.0,1.0
2008-02-05,10.2,10.94,10.16,10.59,602600,5.52969574052832,5.93086974523331,5.50801065919291,5.74112528354852,1111547.59473489,0.0,1.0
2008-02-06,10.08,10.57,9.92,10.3,458800,5.4646404965221,5.73028274288082,5.37790017118048,5.58390844386683,846296.110959785,0.0,1.0
2008-02-07,10.43,10.74,9.94,10.03,567800,5.6543849582069,5.82244433855629,5.38874271184818,5.43753414485285,1047355.99782686,0.0,1.0
2008-02-08,10.31,10.6799,9.9,10.4,1118700,5.58932971420068,5.78986250384984,5.36705763051278,5.63812114720534,2063538.49025874,0.0,1.0
2008-02-11,10.16,10.49,10.04,10.27,647600,5.50801065919291,5.68691258021001,5.4429554151867,5.56764463286528,1194553.97004698,0.0,1.0
2008-02-12,10.39,10.62,10.23,10.38,602100,5.63269987687149,5.75738909455007,5.54595955152987,5.62727860653764,1110625.30167586,0.0,1.0
2008-02-13,10.51,10.59,10.11,10.53,668100,5.69775512087771,5.74112528354852,5.48090430752366,5.70859766154541,1232367.98546694,0.0,1.0
2008-02-14,10.04,10.59,10.01,10.55,720000,5.4429554151867,5.74112528354852,5.42669160418514,5.71944020221311,1328102.00499356,0.0,1.0
2008-02-15,10.07,10.49,9.93,10.45,988400,5.45921922618825,5.68691258021001,5.38332144151433,5.6652274988746,1823188.91907727,0.0,1.0
2008-02-19,10.0,10.31,9.93,10.25,576200,5.42127033385129,5.58932971420068,5.38332144151433,5.55680209219758,1062850.52121846,0.0,1.0
2008-02-20,10.34,10.49,9.91,9.91,476900,5.60559352520224,5.68691258021001,5.37247890084663,5.37247890084663,879683.119696427,0.0,1.0
2008-02-21,9.82,10.41,9.79,10.23,549200,5.32368746784197,5.6435424175392,5.30742365684041,5.54595955152987,1013046.6960312,0.0,1.0
2008-02-22,9.88,10.1,9.44,9.85,818300,5.35621508984508,5.47548303718981,5.11767919515562,5.33995127884352,1509424.82039754,0.0,1.0
2008-02-25,10.11,10.16,9.69,9.86,577700,5.48090430752366,5.50801065919291,5.2532109535019,5.34537254917737,1065617.40039553,0.0,1.0
2008-02-26,10.1,10.34,10.02,10.02,537100,5.47548303718981,5.60559352520224,5.432112874519,5.432112874519,990727.204002833,0.0,1.0
2008-02-27,10.16,10.26,9.93,9.98,682700,5.50801065919291,5.56222336253143,5.38332144151433,5.41042779318359,1259298.94279042,0.0,1.0
2008-02-28,9.6,10.06,9.53,10.06,759100,5.20441952049724,5.4537979558544,5.16647062816028,5.4537979558544,1400225.32220918,0.0,1.0
2008-02-29,9.19,9.6,9.11,9.51,695900,4.98214743680934,5.20441952049724,4.93877727413853,5.15562808749258,1283647.47954863,0.0,1.0
2008-03-03,9.14,9.37,8.93,9.2,499900,4.95504108514008,5.07973030281866,4.8411944081292,4.98756870714319,922108.6004115,0.0,1.0
2008-03-04,8.97,9.12,8.75,9.02,803800,4.86287948946461,4.94419854447238,4.74361154211988,4.88998584113387,1482678.32168586,0.0,1.0
2008-03-05,8.94,9.19,8.86,9.04,570600,4.84661567846306,4.98214743680934,4.80324551579224,4.90082838180157,1052520.83895739,0.0,1.0
2008-03-06,8.45,8.91,8.45,8.88,453200,4.58097343210434,4.8303518674615,4.58097343210434,4.81408805645995,835966.428698724,0.0,1.0
2008-03-07,8.87,9.03,8.4,8.4,686500,4.8086667861261,4.89540711146772,4.55386708043509,4.55386708043509,1266308.370039,0.0,1.0
2008-03-10,8.79,9.06,8.68,8.9,602300,4.76529662345529,4.91167092246927,4.70566264978292,4.82493059712765,1110994.21889947,0.0,1.0
2008-03-11,9.62,9.62,8.99,9.09,1567900,5.21526206116494,5.21526206116494,4.87372203013231,4.92793473347083,2892126.57448528,0.0,1.0
2008-03-12,9.26,10.07,9.25,9.63,1220900,5.0200963291463,5.45921922618825,5.01467505881245,5.2206833314988,2252055.1915231,0.0,1.0
2008-03-13,9.51,9.65,8.86,9.1,971400,5.15562808749258,5.2315258721665,4.80324551579224,4.93335600380468,1791830.95507048,0.0,1.0
2008-03-14,9.32,9.76,9.18,9.61,1266900,5.05262395114941,5.29115984583886,4.97672616647549,5.20984079083109,2336906.15295325,0.0,1.0
2008-03-17,9.66,9.87,8.96,9.07,909000,5.23694714250035,5.35079381951123,4.85745821913076,4.91709219280312,1676728.78130437,0.0,1.0
2008-03-18,10.11,10.25,9.6,9.91,890300,5.48090430752366,5.55680209219758,5.20441952049724,5.37247890084663,1642235.0208969,0.0,1.0
2008-03-19,10.2,10.49,9.97,10.2,1190300,5.52969574052832,5.68691258021001,5.40500652284974,5.52969574052832,2195610.85631088,0.0,1.0
2008-03-20,10.84,10.87,10.21,10.37,1770800,5.8766570418948,5.89292085289635,5.53511701086217,5.62185733620379,3266393.09783694,0.0,1.0
2008-03-24,10.94,11.4,10.61,10.7,876400,5.93086974523331,6.18024818059047,5.75196782421622,5.80075925722088,1616595.27385605,0.0,1.0
2008-03-25,11.04,11.1,10.55,10.91,457900,5.98508244857183,6.01761007057493,5.71944020221311,5.91460593423176,844635.983453542,0.0,1.0
2008-03-26,10.79,11.17,10.6,11.1,359700,5.84955069022554,6.05555896291189,5.74654655388237,6.01761007057493,663497.626661366,0.0,1.0
2008-03-27,10.52,10.89,10.41,10.82,534300,5.70317639121156,5.90376339356406,5.6435424175392,5.8658145012271,985562.362872303,0.0,1.0
2008-03-28,10.18,10.57,10.18,10.51,352200,5.51885319986062,5.73028274288082,5.51885319986062,5.69775512087771,649663.230776015,0.0,1.0
2008-03-31,10.41,10.82,10.19,10.19,789200,5.6435424175392,5.8658145012271,5.52427447019447,5.52427447019447,1455747.36436238,0.0,1.0
2008-04-01,10.92,11.1,10.63,10.63,695400,5.92002720456561,6.01761007057493,5.76281036488392,5.76281036488392,1282725.18648961,0.0,1.0
2008-04-02,10.81,11.0,10.64,10.94,406700,5.90647402873098,6.01028809584096,5.8135877581589,5.97750470622729,744340.35917442,0.085,1.0
2008-04-03,10.67,10.87,10.55,10.69,393800,5.82997945296574,5.93925741834466,5.76441267373838,5.84090724950363,720730.842003654,0.0,1.0
2008-04-04,10.42,10.73,10.36,10.73,339500,5.69338199624208,5.86276284257941,5.6605986066284,5.86276284257941,621351.2464709,0.0,1.0
2008-04-07,10.44,10.66,10.27,10.51,290600,5.70430979277997,5.82451555469679,5.61142352220788,5.74255708066259,531854.704637537,0.0,1.0
2008-04-08,10.32,10.41,10.14,10.34,645700,5.63874301355261,5.68791809797313,5.54039284471158,5.64967081009051,1181756.9951289,0.0,1.0
2008-04-09,9.9,10.45,9.83,10.35,686100,5.40925928625687,5.70977369104892,5.37101199837424,5.65513470835945,1255696.87836137,0.0,1.0
2008-04-10,10.05,10.31,9.77,9.92,658800,5.49121776029106,5.63327911528367,5.33822860876057,5.42018708279476,1205732.55132557,0.0,1.0
2008-04-11,9.8,10.13,9.78,9.91,513400,5.35462030356741,5.53492894644263,5.34369250702951,5.41472318452581,939622.179493844,0.0,1.0
2008-04-14,9.49,9.79,9.45,9.78,381900,5.18523945723007,5.34915640529846,5.16338386415428,5.34369250702951,698951.519962406,0.0,1.0
2008-04-15,9.77,9.89,9.53,9.6,461900,5.33822860876057,5.40379538798792,5.20709505030585,5.24534233818848,845367.130323737,0.0,1.0
2008-04-16,9.8,10.0575,9.65,9.99,932000,5.35462030356741,5.49531568399277,5.27266182953321,5.45843437067739,1705741.86070951,0.0,1.0
2008-04-17,10.29,10.37,9.6,9.88,1291700,5.62235131874577,5.66606250489735,5.24534233818848,5.39833148971898,2364063.04879665,0.0,1.0
2008-04-18,10.95,11.25,10.49,10.55,1439100,5.98296860449623,6.14688555256462,5.7316292841247,5.76441267373838,2633833.8108874,0.0,1.0
2008-04-21,10.72,11.07,10.1,11.05,1046200,5.85729894431047,6.04853538372359,5.5185372516358,6.0376075871857,1914750.14450031,0.0,1.0
2008-04-22,10.72,10.86,10.35,10.78,851600,5.85729894431047,5.93379352007572,5.65513470835945,5.89008233392414,1558594.17229637,0.0,1.0
2008-04-23,10.49,10.91,10.27,10.79,786200,5.7316292841247,5.96111301142045,5.61142352220788,5.89554623219309,1438899.41082599,0.0,1.0
2008-04-24,11.24,11.35,10.4,10.49,1010500,6.14142165429568,6.20152453525409,5.68245419970418,5.7316292841247,1849412.17837657,0.0,1.0
2008-04-25,11.35,11.46,11.05,11.31,611400,6.20152453525409,6.2616274162125,6.0376075871857,6.1796689421783,1118981.30218648,0.0,1.0
2008-04-28,11.68,11.83,11.28,11.38,1072600,6.38183317812932,6.46379165216351,6.16327724737146,6.21791623006093,1963067.29591955,0.0,1.0
2008-04-29,11.56,11.88,11.51,11.75,1078100,6.31626639890196,6.49111114350824,6.28894690755723,6.42008046601194,1973133.36913189,0.0,1.0
2008-04-30,11.48,11.72,11.41,11.62,582500,6.27255521275039,6.4036887712051,6.23430792486776,6.34904978851564,1066088.66294345,0.0,1.0
2008-05-01,12.1,12.11,11.45,11.45,1013100,6.61131690542506,6.61678080369401,6.25616351794355,6.25616351794355,1854170.68571331,0.0,1.0
2008-05-02,12.01,12.62,11.92,12.22,890900,6.56214182100454,6.89543961541027,6.51296673658403,6.67688368465242,1630520.84088638,0.0,1.0
2008-05-05,11.87,12.38,11.82,11.99,763500,6.48564724523929,6.76430605695556,6.45832775389456,6.55121402446665,1397353.98138596,0.0,1.0
2008-05-06,11.33,11.8,11.3,11.8,1571700,6.19059673871619,6.44739995735667,6.17420504390935,6.44739995735667,2876517.68506131,0.0,1.0
2008-05-07,10.85,11.49,10.81,11.35,778800,5.92832962180677,6.27801911101934,5.90647402873098,6.20152453525409,1425355.96686756,0.0,1.0
2008-05-08,10.66,11.11,10.53,10.92,586100,5.82451555469679,6.07039097679937,5.75348487720049,5.96657690968939,1072677.36540971,0.0,1.0
2008-05-09,10.58,11.23,10.4,10.55,488800,5.78080436854522,6.13595775602673,5.68245419970418,5.76441267373838,894599.379307735,0.0,1.0
2008-05-12,10.75,10.91,10.57,10.62,656900,5.87369063911731,5.96111301142045,5.77534047027627,5.802659961621,1202255.18057948,0.0,1.0
2008-05-13,10.66,10.84,10.48,10.79,488100,5.82451555469679,5.92286572353782,5.72616538585576,5.89554623219309,893318.242717074,0.0,1.0
2008-05-14,10.66,10.75,10.55,10.66,594100,5.82451555469679,5.87369063911731,5.76441267373838,5.82451555469679,1087318.92644584,0.0,1.0
2008-05-15,10.6,10.65,10.37,10.65,761500,5.79173216508311,5.81905165642784,5.66606250489735,5.81905165642784,1393693.59112692,0.0,1.0
2008-05-16,10.44,10.67,10.27,10.67,538500,5.70430979277997,5.82997945296574,5.61142352220788,5.82997945296574,985560.077244713,0.0,1.0
2008-05-19,10.35,10.59,10.25,10.42,739400,5.65513470835945,5.78626826681417,5.60049572566999,5.69338199624208,1353246.27876461,0.0,1.0
2008-05-20,10.3,10.33,10.12,10.3,563600,5.62781521701472,5.64420691182156,5.52946504817369,5.62781521701472,1031497.97499558,0.0,1.0
2008-05-21,10.16,10.49,9.95,10.35,910100,5.55132064124947,5.7316292841247,5.4365787776016,5.65513470835945,1665660.5873731,0.0,1.0
2008-05-22,10.28,10.5,10.0,10.2,678500,5.61688742047683,5.73709318239365,5.46389826894633,5.57317623432526,1241787.39537704,0.0,1.0
2008-05-23,10.19,10.34,10.0,10.2,581300,5.56771233605631,5.64967081009051,5.46389826894633,5.57317623432526,1063892.42878803,0.0,1.0
2008-05-27,10.37,10.44,10.11,10.22,457200,5.66606250489735,5.70430979277997,5.52400114990474,5.58410403086315,836765.213215009,0.0,1.0
2008-05-28,10.45,10.4801,10.24,10.42,853600,5.70977369104892,5.72622002483844,5.59503182740104,5.69338199624208,1562254.56255541,0.0,1.0
2008-05-29,10.82,11.09,10.4,10.4,1016600,5.91193792699993,6.05946318026148,5.68245419970418,5.68245419970418,1860576.36866662,0.0,1.0
2008-05-30,10.6,10.84,10.52,10.84,454200,5.79173216508311,5.92286572353782,5.74802097893154,5.92286572353782,831274.62782646,0.0,1.0
2008-06-02,10.68,10.69,10.38,10.55,699800,5.83544335123468,5.84090724950363,5.67152640316629,5.76441267373838,1280770.55163575,0.0,1.0
2008-06-03,10.74,10.75,10.41,10.71,1246800,5.86822674084836,5.87369063911731,5.68791809797313,5.85183504604152,2281887.28748135,0.0,1.0
2008-06-04,10.47,10.79,10.38,10.68,800100,5.72070148758681,5.89554623219309,5.67152640316629,5.83544335123468,1464339.12312627,0.0,1.0
2008-06-05,11.5,12.0,11.08,11.08,2964300,6.28348300928828,6.5566779227356,6.05399928199254,6.05399928199254,5425247.42242619,0.0,1.0
2008-06-06,10.9,11.4,10.75,11.4,1223500,5.9556491131515,6.22884402659882,5.87369063911731,6.22884402659882,2239243.74096362,0.0,1.0
2008-06-09,10.69,11.04,10.37,10.95,768000,5.84090724950363,6.03214368891675,5.66606250489735,5.98296860449623,1405589.85946878,0.0,1.0
2008-06-10,10.83,11.05,10.52,10.59,877400,5.91740182526888,6.0376075871857,5.74802097893154,5.78626826681417,1605813.2066379,0.0,1.0
2008-06-11,10.47,10.92,10.45,10.78,1581600,5.72070148758681,5.96657690968939,5.70977369104892,5.89008233392414,2894636.61684352,0.0,1.0
2008-06-12,10.33,10.96,10.255,10.5,1352400,5.64420691182156,5.98843250276518,5.60322767480446,5.73709318239365,2475155.89315831,0.0,1.0
2008-06-13,10.11,10.69,9.78,10.42,2373300,5.52400114990474,5.84090724950363,5.34369250702951,5.69338199624208,4343602.10088185,0.0,1.0
2008-06-16,10.15,10.35,9.81,10.03,1340300,5.54585674298053,5.65513470835945,5.36008420183635,5.48028996375317,2453010.53209116,0.0,1.0
2008-06-17,9.88,10.45,9.77,10.2,1008700,5.39833148971898,5.70977369104892,5.33822860876057,5.57317623432526,1846117.82714344,0.0,1.0
2008-06-18,9.46,9.85,9.21,9.79,1746000,5.16884776242323,5.38193979491214,5.03225030569957,5.34915640529846,3195520.69613606,0.0,1.0
2008-06-19,9.86,9.86,9.18,9.47,1850700,5.38740369318108,5.38740369318108,5.01585861089273,5.17431166069218,3387142.12619646,0.0,1.0
2008-06-20,9.97,10.33,9.55,9.99,2082200,5.44750657413949,5.64420691182156,5.21802284684375,5.45843437067739,3810832.29867956,0.0,1.0
2008-06-23,9.57,10.23,9.53,10.07,1114400,5.22895064338164,5.5895679291321,5.20709505030585,5.50214555682896,2039569.45233335,0.0,1.0
2008-06-24,9.85,9.98,9.39,9.48,979100,5.38193979491214,5.45297047240844,5.13060047454061,5.17977555896112,1791944.05130975,0.0,1.0
2008-06-25,9.88,10.46,9.75,9.87,1399700,5.39833148971898,5.71523758931786,5.32730081222267,5.39286759145003,2561724.12278445,0.0,1.0
2008-06-26,9.96,10.09,9.74,9.75,1180600,5.44204267587055,5.51307335336685,5.32183691395373,5.32730081222267,2160728.36990735,0.0,1.0
2008-06-27,9.92,10.08,9.655,9.9,1939500,5.42018708279476,5.5076094550979,5.27539377866768,5.40925928625687,3549663.45369753,0.0,1.0
2008-06-30,9.44,9.93,9.39,9.91,1105600,5.20436310117138,5.47450482993981,5.17679761864399,5.46347863692885,2005406.57850159,0.085,1.0
2008-07-01,9.61,9.94,9.24,9.35,1138200,5.29808574176451,5.48001792644529,5.09410117106182,5.15474523262208,2064538.50185465,0.0,1.0
2008-07-02,9.11,9.86,9.06,9.57,1385200,5.0224309164906,5.43591315440146,4.99486543396321,5.2760333557426,2512562.58370152,0.0,1.0
2008-07-03,8.64,9.4,8.64,9.13,700100,4.76331538073313,5.18231071514947,4.76331538073313,5.03345710950156,1269885.26194732,0.0,1.0
2008-07-07,8.4,8.86,8.0,8.73,1436300,4.63100106460165,4.88460350385365,4.41047720438253,4.81293324928243,2605250.96662611,0.0,1.0
2008-07-08,9.16,9.2,8.15,8.41,1476700,5.04999639901799,5.0720487850399,4.4931736519647,4.63651416110713,2678531.01887961,0.0,1.0
2008-07-09,8.62,9.35,8.59,9.18,1046500,4.75228918772217,5.15474523262208,4.73574989820574,5.06102259202895,1898207.29414066,0.0,1.0
2008-07-10,8.61,8.88,8.37,8.6,1744500,4.74677609121669,4.8956296968646,4.61446177508522,4.74126299471122,3164283.44446094,0.0,1.0
2008-07-11,8.67,8.77,8.2,8.52,1544900,4.77985467024956,4.83498563530434,4.52073913449209,4.69715822266739,2802236.45362437,0.0,1.0
2008-07-14,7.89,9.47,7.84,8.52,1575500,4.34983314282227,5.22090239068782,4.32226766029488,4.69715822266739,2857740.65161835,0.0,1.0
2008-07-15,7.65,8.09,7.12,7.78,2156300,4.21751882669079,4.46009507293183,3.92532471190045,4.28918908126201,3911232.09589632,0.0,1.0
2008-07-16,8.73,8.79,7.65,8.09,1366700,4.81293324928243,4.8460118283153,4.21751882669079,4.46009507293183,2479006.12412999,0.0,1.0
2008-07-17,10.48,11.07,9.15,9.15,3073200,5.77772513774111,6.10299783156432,5.04448330251252,5.04448330251252,5574362.78676834,0.0,1.0
2008-07-18,10.6,10.63,10.07,10.49,2209600,5.84388229580685,5.86042158532328,5.55168818101651,5.78323823424659,4007910.9767159,0.0,1.0
2008-07-21,10.23,10.99,10.21,10.64,1116600,5.63989772510416,6.0588930595205,5.6288715320932,5.86593468182876,2025359.06797655,0.0,1.0
2008-07-22,11.19,11.2,9.68,10.19,2008700,6.16915498963006,6.17466808613554,5.33667741730286,5.61784533908224,3643505.96439592,0.0,1.0
2008-07-23,11.24,11.87,11.1,11.15,2231300,6.19672047215745,6.54404555200257,6.11953712108076,6.14710260360815,4047271.79686196,0.0,1.0
2008-07-24,10.7,11.44,10.55,11.22,1399300,5.89901326086163,6.30698240226701,5.81631681327946,6.18569427914649,2538138.04748306,0.0,1.0
2008-07-25,10.79,11.2,10.45,10.88,1080400,5.94863112941093,6.17466808613554,5.76118584822467,5.99824899796024,1959697.23897713,0.0,1.0
2008-07-28,10.25,10.92,10.06,10.72,827500,5.65092391811511,6.02030138398215,5.54617508451103,5.91003945387259,1500971.36732097,0.0,1.0
2008-07-29,11.15,11.2,10.05,10.2,1299700,6.14710260360815,6.17466808613554,5.54066198800555,5.62335843558772,2357477.32460068,0.0,1.0
2008-07-30,11.47,11.5,10.97,11.18,1588100,6.32352169178345,6.34006098129988,6.04786686650954,6.16364189312458,2880595.32138058,0.0,1.0
2008-07-31,11.32,11.5,11.13,11.13,869200,6.24082524420128,6.34006098129988,6.13607641059719,6.13607641059719,1576609.44105787,0.0,1.0
2008-08-01,11.49,11.61,11.17,11.49,762600,6.3345478847944,6.40070504286014,6.1581287966191,6.3345478847944,1383251.6794187,0.0,1.0
2008-08-04,11.35,11.64,10.97,11.09,798600,6.25736453371771,6.41724433237658,6.04786686650954,6.11402402457528,1448550.73588221,0.0,1.0
2008-08-05,11.62,11.68,11.25,11.55,866200,6.40621813936562,6.43929671839849,6.20223356866293,6.36762646382727,1571167.85301924,0.0,1.0
2008-08-06,11.59,11.67,11.08,11.48,672800,6.38967884984918,6.43378362189301,6.1085109280698,6.32903478828893,1220366.81079583,0.0,1.0
2008-08-07,11.19,11.8,10.91,11.34,948300,6.16915498963006,6.50545387646423,6.01478828747667,6.25185143721223,1720085.97900964,0.0,1.0
2008-08-08,11.46,11.55,11.0,11.15,709200,6.31800859527797,6.36762646382727,6.06440615602597,6.14710260360815,1286391.41233115,0.0,1.0
2008-08-11,11.84,11.89,11.24,11.49,962900,6.52750626248614,6.55507174501353,6.19672047215745,6.3345478847944,1746568.37413095,0.0,1.0
2008-08-12,11.73,11.9,11.4,11.72,1093600,6.46686220092588,6.56058484151901,6.2849300162451,6.4613491044204,1983640.22634708,0.0,1.0
2008-08-13,11.1,11.64,10.81,11.64,1065600,6.11953712108076,6.41724433237658,5.95965732242189,6.41724433237658,1932852.07131991,0.0,1.0
2008-08-14,11.37,11.41,10.62,10.92,616600,6.26839072672866,6.29044311275058,5.8549084888178,6.02030138398215,1118427.72820557,0.0,1.0
2008-08-15,11.81,12.4,11.46,11.6,1414200,6.5109669729697,6.83623966679292,6.31800859527797,6.39519194635466,2565164.60140823,0.0,1.0
2008-08-18,11.22,11.93,11.1,11.82,565500,6.18569427914649,6.57712413103544,6.11953712108076,6.51648006947518,1025739.34528098,0.0,1.0
2008-08-19,10.93,11.17,10.65,11.06,737300,6.02581448048763,6.1581287966191,5.87144777833424,6.09748473505884,1337360.95362628,0.0,1.0
2008-08-20,10.8,11.16,10.45,10.98,629700,5.95414422591641,6.15261570011362,5.76118584822467,6.05337996301502,1142189.32930757,0.0,1.0
2008-08-21,10.65,10.9,10.56,10.62,507000,5.87144777833424,6.00927519097119,5.82182990978493,5.8549084888178,919628.378527771,0.0,1.0
2008-08-22,10.84,10.98,10.56,10.64,825000,5.97619661193832,6.05337996301502,5.82182990978493,5.86593468182876,1496436.71062211,0.0,1.0
2008-08-25,10.5,10.84,10.4,10.71,520300,5.78875133075207,5.97619661193832,5.73362036569728,5.90452635736711,943752.752165679,0.0,1.0
2008-08-26,10.2,10.5,9.9,10.47,910600,5.62335843558772,5.78875133075207,5.45796554042338,5.77221204123563,1651703.3559909,0.0,1.0
2008-08-27,10.32,10.36,9.92,10.17,894900,5.68951559365346,5.71156797967537,5.46899173343433,5.60681914607129,1623225.7119221,0.0,1.0
2008-08-28,10.92,10.95,10.31,10.38,624400,6.02030138398215,6.03684067349858,5.68400249714798,5.72259417268633,1132575.857106,0.0,1.0
2008-08-29,10.75,10.96,10.68,10.8,451000,5.92657874338902,6.04235377000406,5.88798706785067,5.95414422591641,818052.068473422,0.0,1.0
2008-09-02,10.81,11.34,10.67,11.01,1020300,5.95965732242189,6.25185143721223,5.88247397134519,6.06991925253145,1850684.09193666,0.0,1.0
2008-09-03,11.12,11.29,10.65,10.78,1675600,6.13056331409171,6.22428595468484,5.87144777833424,5.94311803290545,3039308.3058405,0.0,1.0
2008-09-04,10.72,11.41,10.57,10.98,842200,5.91003945387259,6.29044311275058,5.82734300629041,6.05337996301502,1527635.14871023,0.0,1.0
2008-09-05,11.11,11.21,10.47,10.59,1226800,6.12505021758623,6.18018118264102,5.77221204123563,5.83836919930137,2225246.73526207,0.0,1.0
2008-09-08,11.89,12.0,11.16,11.46,1234100,6.55507174501353,6.61571580657379,6.15261570011362,6.31800859527797,2238487.93282273,0.0,1.0
2008-09-09,11.67,12.26,11.54,11.74,1120700,6.43378362189301,6.75905631571622,6.36211336732179,6.47237529743136,2032795.90496267,0.0,1.0
2008-09-10,11.72,11.93,11.24,11.75,1227800,6.4613491044204,6.57712413103544,6.19672047215745,6.47788839393684,2227060.59794161,0.0,1.0
2008-09-11,11.61,11.73,10.9,11.52,2210300,6.40070504286014,6.46686220092588,6.00927519097119,6.35108717431084,4009180.68059158,0.0,1.0
2008-09-12,12.11,12.25,11.2,11.37,1235400,6.67635986813405,6.75354321921074,6.17466808613554,6.26839072672866,2240845.95430613,0.0,1.0
2008-09-15,11.86,12.08,11.58,11.98,1226500,6.5385324554971,6.65982057861762,6.38416575334371,6.60468961356283,2224702.57645821,0.0,1.0
2008-09-16,12.6,12.62,11.52,11.61,1551400,6.94650159690248,6.95752778991343,6.35108717431084,6.40070504286014,2814026.56104139,0.0,1.0
2008-09-17,11.96,12.74,11.56,12.27,1117800,6.59366342055188,7.02368494797917,6.37313956033275,6.7645694122217,2027535.703192,0.0,1.0
2008-09-18,14.01,15.75,11.79,12.29,2766500,7.7238482041749,8.6831269961281,6.49994077995875,6.77559560523266,5018051.10295282,0.0,1.0
2008-09-19,14.01,14.01,14.01,14.01,31500,7.7238482041749,7.7238482041749,7.7238482041749,7.7238482041749,57136.6744055716,0.0,1.0
2008-09-22,13.95,15.5,13.3,15.2,620900,7.69076962514203,8.54529958349115,7.33241835228595,8.3799066883268,1126227.3377276,0.0,1.0
2008-09-23,13.53,14.22,13.53,13.84,312800,7.45921957191195,7.83962323078994,7.45921957191195,7.63012556358177,567376.246160723,0.0,1.0
2008-09-24,14.15,14.74,13.5,13.58,534000,7.80103155525159,8.1263042490748,7.44268028239551,7.48678505443934,968602.670875404,0.0,1.0
2008-09-25,13.79,14.5,13.74,14.5,380100,7.60256008105438,7.99398993294333,7.57499459852699,7.99398993294333,689449.204493897,0.0,1.0
2008-09-26,13.96,14.0,12.89,13.6,368800,7.69628272164751,7.71833510766942,7.10638139556135,7.49781124745029,668952.556215073,0.0,1.0
2008-09-29,13.39,14.0,12.9,13.7,335400,7.42889754113182,7.767331260332,7.1570409470202,7.6008884476106,604531.961187309,0.085,1.0
2008-09-30,13.9,14.5,13.59,14.0,518300,7.7118503227582,8.044735948201,7.53985941627942,7.767331260332,934194.739067926,0.0,1.0
2008-10-01,13.89,14.75,13.16,13.9,375900,7.70630222900082,8.1834382921355,7.30129138471208,7.7118503227582,677530.00659007,0.0,1.0
2008-10-02,13.56,14.0,13.51,14.0,238700,7.52321513500728,7.767331260332,7.49547466622038,7.767331260332,430237.862657754,0.0,1.0
2008-10-03,13.25,14.33,13.25,13.95,787700,7.3512242285285,7.95041835432554,7.3512242285285,7.7395907915451,1419766.92256185,0.0,1.0
2008-10-06,12.65,13.34,11.54,13.19,537700,7.0183386030857,7.40115707234492,6.40250019601652,7.31793566598422,969161.704026286,0.0,1.0
2008-10-07,10.9,12.65,10.66,12.65,614100,6.0474221955442,7.0183386030857,5.91426794536708,7.0183386030857,1106866.65881075,0.0,1.0
2008-10-08,10.68,12.56,10.5,10.76,490400,5.92536413288184,6.96840575926928,5.825498445249,5.96974888294088,883907.196679358,0.0,1.0
2008-10-09,9.51,11.36,9.5,10.69,858200,5.27623716326838,6.30263450838368,5.270689069511,5.93091222663922,1546837.59418888,0.0,1.0
2008-10-10,11.64,12.35,9.14,9.32,1423000,6.45798113359032,6.8518957903643,5.07095769424532,5.17082338187816,2564844.90390442,0.0,1.0
2008-10-13,11.39,12.06,10.77,11.91,945100,6.31927878965582,6.69100107140028,5.97529697669826,6.60777966503958,1703467.96815184,0.0,1.0
2008-10-14,11.59,13.04,10.85,10.9,991300,6.43024066480342,7.23471425962352,6.0196817267573,6.0474221955442,1786739.81253721,0.0,1.0
2008-10-15,11.19,12.99,11.17,11.42,659400,6.20831691450822,7.20697379083662,6.19722072699346,6.33592307092796,1188516.3244094,0.0,1.0
2008-10-16,12.03,13.05,10.85,13.05,893400,6.67435679012814,7.2402623533809,6.0196817267573,7.2402623533809,1610282.80895868,0.0,1.0
2008-10-17,11.5,12.58,9.57,11.97,795100,6.380307820987,6.97950194678404,5.30952572581266,6.64106822758386,1433104.8370305,0.0,1.0
2008-10-20,12.33,12.36,11.51,11.62,620700,6.84079960284954,6.85744388412168,6.38585591474438,6.44688494607556,1118762.63658009,0.0,1.0
2008-10-21,11.88,12.43,11.6,12.06,551800,6.59113538376744,6.89628054042334,6.4357887585608,6.69100107140028,994575.838351692,0.0,1.0
2008-10-22,11.45,12.03,11.25,11.55,735300,6.3525673522001,6.67435679012814,6.2416054770525,6.4080482897739,1325320.06875679,0.0,1.0
2008-10-23,10.58,11.75,9.9,11.52,1072400,5.86988319530804,6.5190101649215,5.4926128198062,6.39140400850176,1932916.14543015,0.0,1.0
2008-10-24,10.27,10.77,9.83,9.83,585100,5.69789228882926,5.97529697669826,5.45377616350454,5.45377616350454,1054596.45346063,0.0,1.0
2008-10-27,10.19,10.75,10.08,10.2,371300,5.65350753877022,5.9642007891835,5.59247850743904,5.6590556325276,669238.870569016,0.0,1.0
2008-10-28,11.66,11.88,9.95,10.52,560500,6.46907732110508,6.59113538376744,5.5203532885931,5.83659463276376,1010256.89995673,0.0,1.0
2008-10-29,11.5,12.01,11.29,11.62,565900,6.380307820987,6.66326060261338,6.26379785208202,6.44688494607556,1019989.9726771,0.0,1.0
2008-10-30,11.77,11.99,11.28,11.86,400200,6.53010635243626,6.65216441509862,6.25824975832464,6.58003919625268,721328.833831727,0.0,1.0
2008-10-31,12.66,12.7,11.59,11.6,448100,7.02388669684308,7.0460790718726,6.43024066480342,6.4357887585608,807664.793703141,0.0,1.0
2008-11-03,12.48,12.92,12.24,12.55,359500,6.92402100921024,7.16813713453496,6.79086675903312,6.9628576655119,647970.304254138,0.0,1.0
2008-11-04,13.26,13.35,12.11,12.5,732200,7.35677232228588,7.4067051661023,6.71874154018718,6.935117196725,1319732.56404695,0.0,1.0
2008-11-05,12.23,13.24,12.11,12.97,536600,6.78531866527574,7.34567613477112,6.71874154018718,7.19587760332186,967179.041064729,0.0,1.0
2008-11-06,11.55,12.61,11.35,12.07,556800,6.4080482897739,6.99614622805618,6.2970864146263,6.69654916515766,1003587.9427224,0.0,1.0
2008-11-07,11.67,11.9,11.2,11.62,377500,6.47462541486246,6.6022315712822,6.2138650082656,6.44688494607556,680413.879988698,0.0,1.0
2008-11-10,11.77,11.95,11.49,11.91,380200,6.53010635243626,6.6299720400691,6.37475972722962,6.60777966503958,685280.416348882,0.0,1.0
2008-11-11,11.82,12.2,11.6,11.6,349500,6.55784682122316,6.7686743840036,6.4357887585608,6.4357887585608,629946.095512715,0.0,1.0
2008-11-12,11.16,11.87,11.06,11.52,760400,6.19167263323608,6.58558729001006,6.13619169566228,6.39140400850176,1370560.83269776,0.0,1.0
2008-11-13,12.17,12.34,10.45,11.27,923700,6.75203010273146,6.84634769660692,5.7977579764621,6.25270166456726,1664896.16144519,0.0,1.0
2008-11-14,11.29,12.5,11.26,11.95,544600,6.26379785208202,6.935117196725,6.24715357080988,6.6299720400691,981598.408057867,0.0,1.0
2008-11-17,11.0,11.53,10.95,11.18,547900,6.102903133118,6.39695210225914,6.0751626643311,6.20276882075084,987546.396942537,0.0,1.0
2008-11-18,10.98,11.39,10.35,11.05,871400,6.09180694560324,6.31927878965582,5.7422770388883,6.1306436019049,1570629.54972755,0.0,1.0
2008-11-19,9.97,11.28,9.94,10.82,973300,5.53144947610786,6.25824975832464,5.51480519483572,6.00303744548516,1754296.23680265,0.0,1.0
2008-11-20,9.79,10.2,9.25,9.84,1372900,5.43158378847502,5.6590556325276,5.1319867255765,5.45932425726192,2474543.61810989,0.0,1.0
2008-11-21,9.87,10.158,8.58,10.0,1452300,5.47596853853406,5.6357536387466,4.76026444383204,5.54809375738,2617655.83551678,0.0,1.0
2008-11-24,10.72,10.96,9.68,9.98,1087200,5.94755650791136,6.08071075808848,5.37055475714384,5.53699756986524,1959591.97436745,0.0,1.0
2008-11-25,11.17,11.17,10.21,10.97,773900,6.19722072699346,6.19722072699346,5.66460372628498,6.08625885184586,1394893.51449868,0.0,1.0
2008-11-26,11.15,11.43,10.8,10.8,707100,6.1861245394787,6.34147116468534,5.9919412579704,5.9919412579704,1274491.80010598,0.0,1.0
2008-11-28,11.23,11.23,10.91,10.96,158300,6.23050928953774,6.23050928953774,6.05297028930158,6.08071075808848,285323.224376718,0.0,1.0
2008-12-01,9.29,11.34,9.28,10.85,601900,5.15417910060602,6.29153832086892,5.14863100684864,6.0196817267573,1084877.12414622,0.0,1.0
2008-12-02,10.43,10.45,9.35,9.57,664400,5.78666178894734,5.7977579764621,5.1874676631503,5.30952572581266,1197528.42878011,0.0,1.0
2008-12-03,10.75,10.98,10.0,10.06,732400,5.9642007891835,6.09180694560324,5.54809375738,5.58138231992428,1320093.04822178,0.0,1.0
2008-12-04,10.42,11.0,10.12,10.47,529800,5.78111369518996,6.102903133118,5.61467088246856,5.80885416397686,954922.579120562,0.0,1.0
2008-12-05,11.04,11.05,9.81,10.21,550200,6.12509550814752,6.1306436019049,5.44267997598978,5.66460372628498,991691.964953064,0.0,1.0
2008-12-08,10.91,11.3,10.68,11.19,627000,6.05297028930158,6.2693459458394,5.92536413288184,6.20831691450822,1130117.88808719,0.0,1.0
2008-12-09,10.5,11.3,10.48,11.2,632700,5.825498445249,6.2693459458394,5.81440225773424,6.2138650082656,1140391.6870698,0.0,1.0
2008-12-10,10.8,11.2,10.04,10.11,399800,5.9919412579704,6.2138650082656,5.57028613240952,5.60912278871118,720607.86548207,0.0,1.0
2008-12-11,9.97,10.815,9.85,10.46,735500,5.53144947610786,6.00026339860647,5.4648723510193,5.80330607021948,1325680.55293162,0.0,1.0
2008-12-12,10.29,10.46,9.61,9.79,517100,5.70898847634402,5.80330607021948,5.33171810084218,5.43158378847502,932031.834018956,0.0,1.0
2008-12-15,9.97,10.32,9.69,10.3,409000,5.53144947610786,5.72563275761616,5.37610285090122,5.7145365701014,737190.137524179,0.0,1.0
2008-12-16,10.74,10.77,9.69,9.69,602800,5.95865269542612,5.97529697669826,5.37610285090122,5.37610285090122,1086499.30293295,0.0,1.0
2008-12-17,10.66,11.0,10.02,10.57,546500,5.91426794536708,6.102903133118,5.55918994489476,5.86433510155066,985023.007718738,0.0,1.0
2008-12-18,10.46,10.94,10.3,10.3,500000,5.80330607021948,6.06961457057372,5.7145365701014,5.7145365701014,901210.437071123,0.0,1.0
2008-12-19,10.39,11.23,9.98,11.07,1868100,5.76446941391782,6.23050928953774,5.53699756986524,6.14173978941966,3367102.43498513,0.0,1.0
2008-12-22,10.5,10.6,10.21,10.37,550500,5.825498445249,5.8809793828228,5.66460372628498,5.75337322640306,992232.691215307,0.0,1.0
2008-12-23,10.45,10.72,10.37,10.6,286200,5.7977579764621,5.94755650791136,5.75337322640306,5.8809793828228,515852.854179511,0.0,1.0
2008-12-24,10.45,10.47,10.24,10.42,99900,5.7977579764621,5.80885416397686,5.68124800755712,5.78111369518996,180061.84532681,0.0,1.0
2008-12-26,10.55,10.75,10.41,10.51,139600,5.8532389140359,5.9642007891835,5.77556560143258,5.83104653900638,251617.954030258,0.0,1.0
2008-12-29,10.78,10.86,10.55,10.55,476900,5.98084507045564,6.02522982051468,5.8532389140359,5.8532389140359,859574.514878437,0.0,1.0
2008-12-30,11.49,11.5,10.14,10.14,546200,6.42191852416735,6.4275076612641,5.66738501610591,5.66738501610591,977252.82193824,0.085,1.0
2008-12-31,11.9,12.0,11.33,11.5,830100,6.65107314513416,6.70696451610167,6.33249233061933,6.4275076612641,1485202.43041181,0.0,1.0
2009-01-02,11.62,12.11,11.28,11.95,711800,6.49457730642512,6.76844502416593,6.30454664513557,6.67901883061791,1273541.85033987,0.0,1.0
2009-01-05,10.92,11.75,10.81,11.64,419000,6.10333770965252,6.56723608868289,6.04185720158825,6.50575558061862,749668.495774666,0.0,1.0
2009-01-06,11.15,11.29,10.88,11.03,427600,6.2318878628778,6.31013578223232,6.08098116126551,6.16481821771678,765055.486380065,0.0,1.0
2009-01-07,10.93,11.14,10.78,11.02,474900,6.10892684674927,6.22629872578105,6.025089790298,6.15922908062003,849683.934709759,0.0,1.0
2009-01-08,10.9,11.29,10.5,10.5,675500,6.09215943545902,6.31013578223232,5.86859395158896,5.86859395158896,1208594.43650546,0.0,1.0
2009-01-09,10.45,11.23,10.4,10.87,575900,5.8406482661052,6.27660095965181,5.81270258062145,6.07539202416876,1030391.61507549,0.0,1.0
2009-01-12,10.04,10.73,9.96,10.45,588300,5.6114936451384,5.99714410481424,5.56678054836439,5.8406482661052,1052577.50850653,0.0,1.0
2009-01-13,9.94,10.13,9.76,9.95,552100,5.55560227417088,5.66179587900916,5.45499780642936,5.56119141126763,987809.013167526,0.0,1.0
2009-01-14,9.29,9.89,9.26,9.81,427200,5.19230836288204,5.52765658868713,5.17554095159179,5.48294349191312,764339.812398419,0.0,1.0
2009-01-15,9.15,9.37,8.75,9.31,1068400,5.11406044352752,5.23702145965605,4.89049495965747,5.20348663707555,1911565.20497769,0.0,1.0
2009-01-16,8.79,9.24,8.49,9.01,919400,4.91285150804447,5.16436267739829,4.74517739514193,5.035812524173,1644976.64681439,0.0,1.0
2009-01-20,8.02,8.93,8.01,8.93,1264200,4.48248795159462,4.99109942739899,4.47689881449786,4.99109942739899,2261887.61899363,0.0,1.0
2009-01-21,8.41,8.41,7.78,8.12,1302400,4.70046429836792,4.70046429836792,4.34834866127258,4.53837932256213,2330234.48424087,0.0,1.0
2009-01-22,8.32,8.87,8.01,8.22,1017200,4.65016206449716,4.95756460481848,4.47689881449786,4.59427069352964,1819958.93532695,0.0,1.0
2009-01-23,8.77,8.94,8.23,8.23,704500,4.90167323385097,4.99668856449574,4.5998598306264,4.5998598306264,1260480.80017483,0.0,1.0
2009-01-26,8.86,9.39,8.61,8.83,777400,4.95197546772173,5.24819973384956,4.81224704030295,4.93520805643148,1390912.38332989,0.0,1.0
2009-01-27,9.05,9.26,8.79,8.87,512400,5.05816907256001,5.17554095159179,4.91285150804447,4.95756460481848,916778.370489114,0.0,1.0
2009-01-28,9.81,9.98,9.24,9.26,835400,5.48294349191312,5.57795882255789,5.16436267739829,5.17554095159179,1494685.11066863,0.0,1.0
2009-01-29,9.26,9.81,9.24,9.7,255900,5.17554095159179,5.48294349191312,5.16436267739829,5.42146298384885,457852.429758322,0.0,1.0
2009-01-30,8.99,9.54,8.94,9.13,481800,5.0246342499795,5.33203679030083,4.99668856449574,5.10288216933402,862029.31089316,0.0,1.0
2009-02-02,9.0,9.12,8.79,8.83,626200,5.03022338707625,5.09729303223727,4.91285150804447,4.93520805643148,1120387.61826753,0.0,1.0
2009-02-03,8.88,9.08,8.64,8.77,509100,4.96315374191524,5.07493648385026,4.8290144515932,4.90167323385097,910874.06014053,0.0,1.0
2009-02-04,8.95,9.4,8.91,8.91,473900,5.00227770159249,5.25378887094631,4.97992115320549,4.97992115320549,847894.749755643,0.0,1.0
2009-02-05,9.2,9.53,8.7,8.86,488200,5.14200612901128,5.32644765320408,4.86254927417371,4.95197546772173,873480.094599503,0.0,1.0
2009-02-06,9.85,9.9,9.1,9.16,1045200,5.50530004030012,5.53324572578388,5.08611475804377,5.11964958062427,1870056.1140422,0.0,1.0
2009-02-09,9.91,10.0,9.63,9.76,509200,5.53883486288063,5.58913709675139,5.38233902417159,5.45499780642936,911052.978635943,0.0,1.0
2009-02-10,8.93,9.95,8.92,9.9,694400,4.99109942739899,5.56119141126763,4.98551029030224,5.53324572578388,1242410.03213825,0.0,1.0
2009-02-11,9.2,9.47,8.63,8.63,526500,5.14200612901128,5.29291283062357,4.82342531449645,4.82342531449645,942005.878342152,0.0,1.0
2009-02-12,9.12,9.18,8.61,9.04,587900,5.09729303223727,5.13082785481778,4.81224704030295,5.05257993546326,1051861.83452488,0.0,1.0
2009-02-13,8.77,9.2,8.7,9.1,508500,4.90167323385097,5.14200612901128,4.86254927417371,5.08611475804377,909800.549168061,0.0,1.0
2009-02-17,8.04,8.64,8.04,8.64,470400,4.49366622578812,4.8290144515932,4.49366622578812,4.8290144515932,841632.602416236,0.0,1.0
2009-02-18,7.89,8.3,7.85,8.04,517100,4.40982916933685,4.63898379030366,4.38747262094984,4.49366622578812,925187.53977346,0.0,1.0
2009-02-19,7.65,8.13,7.64,8.03,451900,4.27568987901481,4.54396845965888,4.27010074191806,4.48807708869137,808532.680765088,0.0,1.0
2009-02-20,7.52,7.72,7.21,7.53,1140100,4.20303109675705,4.31481383869207,4.02976784675775,4.2086202338538,2039849.76618782,0.0,1.0
2009-02-23,7.55,7.88,7.53,7.57,671700,4.2197985080473,4.4042400322401,4.2086202338538,4.2309767822408,1201795.53367982,0.0,1.0
2009-02-24,8.08,8.11,7.51,7.7,491500,4.51602277417512,4.53279018546538,4.19744195966029,4.30363556449857,879384.404948088,0.0,1.0
2009-02-25,7.98,8.26,7.51,8.03,839700,4.46013140320761,4.61662724191665,4.19744195966029,4.48807708869137,1502378.60597133,0.0,1.0
2009-02-26,8.35,8.86,8.02,8.09,962700,4.66692947578741,4.95197546772173,4.48248795159462,4.52161191127188,1722448.35532762,0.0,1.0
2009-02-27,7.02,8.34,6.77,8.19,3183100,3.92357424191948,4.66134033869066,3.78384581450069,4.57750328223939,5695154.62744711,0.0,1.0
2009-03-02,7.1,7.56,6.9697,7.29,3041100,3.96828733869349,4.22538764514405,3.89546088232282,4.07448094353176,5441090.36396262,0.0,1.0
2009-03-03,6.63,7.5,6.52,7.23,1527400,3.70559789514617,4.19185282256354,3.64411738708191,4.04094612095126,2732801.09891701,0.0,1.0
2009-03-04,6.78,6.92,6.54,6.8,1410900,3.78943495159744,3.86768287095196,3.65529566127541,3.80061322579095,2524361.05176248,0.0,1.0
2009-03-05,5.95,6.82,5.93,6.61,1648000,3.32553657256708,3.81179149998445,3.31435829837358,3.69441962095267,2948576.80438341,0.0,1.0
2009-03-06,5.77,6.42,5.61,6.07,1730400,3.22493210482555,3.58822601611439,3.13550591127753,3.39260621772809,3096005.64460259,0.0,1.0
2009-03-09,5.62,5.95,5.3101,5.68,2042100,3.14109504837428,3.32553657256708,2.96788768974596,3.17462987095479,3653694.59480059,0.0,1.0
2009-03-10,6.56,6.56,5.82,5.82,1776800,3.66647393546891,3.66647393546891,3.25287779030931,3.25287779030931,3179023.82647357,0.0,1.0
2009-03-11,6.36,7.14,6.17,6.61,1368100,3.55469119353388,3.99064388708049,3.44849758869561,3.69441962095267,2447783.93572631,0.0,1.0
2009-03-12,6.85,7.04,6.25,6.34,1481600,3.8285589112747,3.93475251611298,3.49321068546962,3.54351291934038,2650856.42801849,0.0,1.0
2009-03-13,6.8,7.1,6.71,6.89,1353300,3.80061322579095,3.96828733869349,3.75031099192018,3.85091545966171,2421303.99840538,0.0,1.0
2009-03-16,6.82,7.17,6.79,6.91,1524100,3.81179149998445,4.00741129837075,3.79502408869419,3.86209373385521,2726896.78856842,0.0,1.0
2009-03-17,7.45,7.45,6.83,6.83,1089800,4.16390713707979,4.16390713707979,3.8173806370812,3.8173806370812,1949853.76299578,0.0,1.0
2009-03-18,8.11,8.36,7.34,7.44,2063700,4.53279018546538,4.67251861288416,4.10242662901552,4.15831799998304,3692340.98980949,0.0,1.0
2009-03-19,7.39,8.19,7.32,7.97,1988900,4.13037231449928,4.57750328223939,4.09124835482202,4.45454226611086,3558509.95524161,0.0,1.0
2009-03-20,7.07,7.47,6.98,7.44,1722500,3.95151992740323,4.17508541127329,3.90121769353247,4.15831799998304,3081871.08346507,0.0,1.0
2009-03-23,7.97,7.99,7.05,7.32,1169200,4.45454226611086,4.46572054030436,3.94034165320973,4.09124835482202,2091915.0483526,0.0,1.0
2009-03-24,7.09,8.0,7.06,7.99,1103900,3.96269820159674,4.47130967740111,3.94593079030648,4.46572054030436,1975081.27084881,0.0,1.0
2009-03-25,7.57,7.62,6.88,7.39,1478100,4.2309767822408,4.25892246772456,3.84532632256496,4.13037231449928,2644594.28067908,0.0,1.0
2009-03-26,7.7,7.75,7.46,7.6,1159200,4.30363556449857,4.33158124998233,4.16949627417654,4.24774419353106,2074023.19881144,0.0,1.0
2009-03-27,6.62,7.67,6.55,7.5,2161600,3.70000875804942,4.28686815320832,3.66088479837216,4.19185282256354,3867502.19681747,0.0,1.0
2009-03-30,6.07,6.61,5.97,6.55,1312400,3.44011388305048,3.74615366836305,3.38343984873334,3.71214924777276,2315698.91893695,0.085,1.0
2009-03-31,6.63,6.8,6.19,6.19,1563100,3.75748847522647,3.85383433356561,3.50812272423105,3.50812272423105,2758053.16991036,0.0,1.0
2009-04-01,6.73,6.85,6.27,6.45,1342600,3.81416250954362,3.88217135072418,3.55346195168476,3.65547521345562,2368986.10832425,0.0,1.0
2009-04-02,7.05,7.17,6.87,6.94,1198600,3.99551941935847,4.06352826053904,3.89350615758761,3.93317798160961,2114901.49667619,0.0,1.0
2009-04-03,7.02,7.06,6.76,7.0,943100,3.97851720906332,4.00118682279018,3.83116471983876,3.9671824021999,1664077.75864785,0.0,1.0
2009-04-06,6.53,7.07,6.425,6.93,974200,3.70081444090933,4.0068542262219,3.64130670487633,3.9275105781779,1718952.97685795,0.0,1.0
2009-04-07,6.24,6.58,6.23,6.4,661500,3.53645974138962,3.7291514580679,3.53079233795791,3.62713819629705,1167201.1847583,0.0,1.0
2009-04-08,6.42,6.9,6.17,6.45,1514500,3.63847300316048,3.91050836788276,3.49678791736762,3.65547521345562,2672299.61347913,0.0,1.0
2009-04-09,7.08,7.13,6.64,6.84,1258700,4.01252162965361,4.04085864681218,3.76315587865819,3.87650394729247,2220946.53250986,0.0,1.0
2009-04-13,7.6,7.63,6.89,6.99,1345700,4.30722660810275,4.32422881839789,3.90484096445104,3.96151499876818,2374455.98538056,0.0,1.0
2009-04-14,6.85,7.6299,6.82,7.43,1597900,3.88217135072418,4.32417214436357,3.86516914042904,4.2108807497636,2819456.95105864,0.0,1.0
2009-04-15,7.07,7.1,6.51,6.83,991400,4.0068542262219,4.02385643651704,3.6894796340459,3.87083654386076,1749301.97213814,0.0,1.0
2009-04-16,7.13,7.28,6.74,7.18,1645000,4.04085864681218,4.12586969828789,3.81982991297533,4.06919566397075,2902563.79278519,0.0,1.0
2009-04-17,6.75,7.15,6.525,7.15,1884300,3.82549731640704,4.05219345367561,3.69798073919348,4.05219345367561,3324803.01200313,0.0,1.0
2009-04-20,6.15,6.62,6.12,6.61,1343100,3.4854531105042,3.75182107179476,3.46845090020905,3.74615366836305,2369868.34655914,0.0,1.0
2009-04-21,6.47,6.51,5.75,6.15,2336700,3.66681002031905,3.6894796340459,3.25875697323563,3.4854531105042,4123052.16693079,0.0,1.0
2009-04-22,6.22,6.61,6.0,6.47,1697000,3.52512493452619,3.74615366836305,3.40044205902848,3.66681002031905,2994316.56921366,0.0,1.0
2009-04-23,5.97,6.3,5.82,6.25,1148800,3.38343984873334,3.57046416197991,3.29842879725763,3.54212714482134,2027030.56848123,0.0,1.0
2009-04-24,6.43,6.545,5.93,6.06,1678800,3.64414040659219,3.7093155460569,3.36077023500648,3.43444647961877,2962203.0974637,0.0,1.0
2009-04-27,5.96,6.39,5.88,6.26,1001300,3.37777244530163,3.62147079286533,3.33243321784791,3.54779454825305,1766770.28918894,0.0,1.0
2009-04-28,5.88,6.06,5.83,5.9,735900,3.33243321784791,3.43444647961877,3.30409620068934,3.34376802471134,1298478.2341098,0.0,1.0
2009-04-29,6.36,6.4,5.88,5.92,1156900,3.60446858257019,3.62713819629705,3.33243321784791,3.35510283157477,2041322.82788644,0.0,1.0
2009-04-30,6.01,6.45,6.01,6.45,1558800,3.4061094624602,3.65547521345562,3.4061094624602,3.65547521345562,2750465.92109031,0.0,1.0
2009-05-01,5.88,6.17,5.85,6.08,652300,3.33243321784791,3.49678791736762,3.31543100755277,3.4457812864822,1150968.00123634,0.0,1.0
2009-05-04,6.33,6.34,5.93,5.97,648400,3.58746637227505,3.59313377570676,3.36077023500648,3.38343984873334,1144086.54300421,0.0,1.0
2009-05-05,6.04,6.3,5.915,6.26,849100,3.42311167275534,3.57046416197991,3.35226912985891,3.54779454825305,1498216.9704887,0.0,1.0
2009-05-06,6.91,7.05,6.12,6.12,1963200,3.91617577131447,3.99551941935847,3.46845090020905,3.46845090020905,3464020.20546862,0.0,1.0
2009-05-07,7.4,7.46,6.88,7.0,2679200,4.19387853946846,4.22788296005875,3.89917356101933,3.9671824021999,4727385.35782984,0.0,1.0
2009-05-08,7.72,7.77,7.04,7.3,1945300,4.37523544928331,4.40357246644188,3.98985201592675,4.13720450515132,3432436.0766596,0.0,1.0
2009-05-11,7.36,7.66,7.27,7.55,948000,4.17120892574161,4.34123102869303,4.12020229485618,4.27888959094417,1672723.69334976,0.0,1.0
2009-05-12,7.05,7.59,6.93,7.32,1294400,3.99551941935847,4.30155920467103,3.9275105781779,4.14853931201475,2283938.34248094,0.0,1.0
2009-05-13,6.56,7.08,6.55,7.01,1029500,3.71781665120447,4.01252162965361,3.71214924777276,3.97284980563161,1816528.52563669,0.0,1.0
2009-05-14,6.55,6.73,6.35,6.62,850300,3.71214924777276,3.81416250954362,3.59880117913848,3.75182107179476,1500334.34225243,0.0,1.0
2009-05-15,6.35,6.53,6.2201,6.53,627400,3.59880117913848,3.70081444090933,3.52518160856051,3.70081444090933,1107032.53713886,0.0,1.0
2009-05-18,6.7,6.74,6.37,6.44,785400,3.79716029924847,3.81982991297533,3.61013598600191,3.64980781002391,1385819.81936382,0.0,1.0
2009-05-19,6.41,6.74,6.39,6.63,807900,3.63280559972876,3.81982991297533,3.62147079286533,3.75748847522647,1425520.53993383,0.0,1.0
2009-05-20,6.02,6.59,5.96,6.48,1264500,3.41177686589191,3.73481886149962,3.37777244530163,3.67247742375076,2231180.49603458,0.0,1.0
2009-05-21,5.95,6.03,5.81,5.95,1005900,3.37210504186991,3.41744426932363,3.29276139382591,3.37210504186991,1774886.88094992,0.0,1.0
2009-05-22,5.94,6.09,5.81,5.99,588400,3.3664376384382,3.45144868991391,3.29276139382591,3.39477465559677,1038217.95481751,0.0,1.0
2009-05-26,6.28,6.35,5.88,5.88,530600,3.55912935511648,3.59880117913848,3.33243321784791,3.33243321784791,936231.21486433,0.0,1.0
2009-05-27,6.07,6.34,6.01,6.27,703600,3.44011388305048,3.59313377570676,3.4061094624602,3.55346195168476,1241485.64413596,0.0,1.0
2009-05-28,6.1,6.3,5.81,6.15,592300,3.45711609334562,3.57046416197991,3.29276139382591,3.4854531105042,1045099.41304965,0.0,1.0
2009-05-29,6.35,6.36,6.0,6.13,733700,3.59880117913848,3.60446858257019,3.40044205902848,3.47411830364077,1294596.38587629,0.0,1.0
2009-06-01,6.47,6.73,6.21,6.42,718300,3.66681002031905,3.81416250954362,3.51945753109448,3.63847300316048,1267423.4482417,0.0,1.0
2009-06-02,6.28,6.51,6.25,6.45,950900,3.55912935511648,3.6894796340459,3.54212714482134,3.65547521345562,1677840.67511212,0.0,1.0
2009-06-03,6.11,6.3,6.02,6.25,671600,3.46278349677734,3.57046416197991,3.41177686589191,3.54212714482134,1185022.39710306,0.0,1.0
2009-06-04,6.54,6.59,5.85,6.16,1385800,3.70648184434105,3.73481886149962,3.31543100755277,3.49112051393591,2445211.49181867,0.0,1.0
2009-06-05,6.45,6.76,6.25,6.64,1105100,3.65547521345562,3.83116471983876,3.54212714482134,3.76315587865819,1949922.94675192,0.0,1.0
2009-06-08,6.52,6.65,6.31,6.44,655700,3.69514703747762,3.7688232820899,3.57613156541162,3.64980781002391,1156967.22123359,0.0,1.0
2009-06-09,6.48,6.71,6.32,6.58,1053800,3.67247742375076,3.80282770268019,3.58179896884334,3.7291514580679,1859405.3038523,0.0,1.0
2009-06-10,6.58,6.9,6.49,6.53,986700,3.7291514580679,3.91050836788276,3.67814482718248,3.70081444090933,1741008.93273018,0.0,1.0
2009-06-11,6.6,6.87,6.52,6.62,605500,3.74048626493133,3.89350615758761,3.69514703747762,3.75182107179476,1068390.50245072,0.0,1.0
2009-06-12,6.58,6.67,6.45,6.6,575000,3.7291514580679,3.78015808895333,3.65547521345562,3.74048626493133,1014573.97012248,0.0,1.0
2009-06-15,6.32,6.68,6.1,6.5,876400,3.58179896884334,3.78582549238504,3.45711609334562,3.68381223061419,1546387.17811364,0.0,1.0
2009-06-16,6.18,6.43,6.16,6.43,435300,3.50245532079934,3.64414040659219,3.49112051393591,3.64414040659219,768076.607294464,0.0,1.0
2009-06-17,6.11,6.33,5.85,6.19,1014900,3.46278349677734,3.58746637227505,3.31543100755277,3.50812272423105,1790767.16917793,0.0,1.0
2009-06-18,6.1,6.4,6.01,6.1,830700,3.45711609334562,3.62713819629705,3.4061094624602,3.45711609334562,1465750.60344478,0.0,1.0
2009-06-19,6.05,6.31,6.01,6.21,1720600,3.42877907618705,3.57613156541162,3.4061094624602,3.51945753109448,3035958.21390043,0.0,1.0
2009-06-22,5.87,6.08,5.8,6.0,944300,3.3267658144162,3.4457812864822,3.2870939903942,3.40044205902848,1666195.13041158,0.0,1.0
2009-06-23,5.75,6.0,5.75,5.94,886400,3.25875697323563,3.40044205902848,3.25875697323563,3.3664376384382,1564031.94281142,0.0,1.0
2009-06-24,5.78,5.9,5.69,5.83,799100,3.27575918353077,3.34376802471134,3.22475255264534,3.30409620068934,1409993.14699979,0.0,1.0
2009-06-25,6.15,6.23,5.7,5.74,920300,3.4854531105042,3.53079233795791,3.23041995607706,3.25308956980392,1623847.6951369,0.0,1.0
2009-06-26,6.42,6.42,6.0,6.12,1359400,3.63847300316048,3.63847300316048,3.40044205902848,3.46845090020905,2398629.31301653,0.0,1.0
2009-06-29,6.15,6.29,6.04,6.29,987900,3.53362603967377,3.61406630724357,3.47042297229749,3.61406630724357,1719362.75423217,0.085,1.0
2009-06-30,5.97,6.24,5.91,6.09,872600,3.43020283851258,3.58533764025436,3.39572843812552,3.4991516392867,1518692.11392144,0.0,1.0
2009-07-01,6.22,6.34,5.9506,6.01,976900,3.57384617345867,3.64279497423279,3.41905611572077,3.45318577210396,1700218.11378622,0.0,1.0
2009-07-02,5.84,6.23,5.69,6.1,1138000,3.35550830434062,3.57959190685651,3.26932230337296,3.50489737268455,1980600.07522645,0.0,1.0
2009-07-06,5.84,6.0,5.58,5.83,769700,3.35550830434062,3.44744003870611,3.20611923599668,3.34976257094277,1339602.70465887,0.0,1.0
2009-07-07,5.59,5.87,5.57,5.83,1247200,3.21186496939453,3.37274550453415,3.20037350259884,3.34976257094277,2170654.14219897,0.0,1.0
2009-07-08,5.43,5.8,5.28,5.65,1803600,3.11993323502903,3.33252537074924,3.03374723406138,3.24633936978159,3139024.86439229,0.0,1.0
2009-07-09,5.22,5.53,5.19,5.49,1879300,2.99927283367432,3.17739056900747,2.98203563348079,3.15440763541609,3270774.7990976,0.0,1.0
2009-07-10,5.19,5.32,4.905,5.27,2469400,2.98203563348079,3.05673016765275,2.81828223164225,3.02800150066354,4297797.73792987,0.0,1.0
2009-07-13,5.74,5.852,5.32,5.43,1703200,3.29805097036218,3.36240318441803,3.05673016765275,3.11993323502903,2964286.50977653,0.0,1.0
2009-07-14,5.67,5.78,5.575,5.74,884500,3.25783083657728,3.32103390395356,3.20324636929776,3.29805097036218,1539403.13404024,0.0,1.0
2009-07-15,5.93,6.07,5.6401,5.72,1321900,3.40721990492121,3.48766017249102,3.24065109371772,3.28655950356649,2300663.65504555,0.0,1.0
2009-07-16,6.67,6.69,6.08,6.32,2760900,3.83240417636163,3.84389564315732,3.49340590588886,3.63130350743711,4805130.70974754,0.0,1.0
2009-07-17,6.2,6.73,6.14,6.66,1893300,3.56235470666298,3.86687857674869,3.52788030627592,3.82665844296378,3295140.70511972,0.0,1.0
2009-07-20,6.14,6.39,5.96,6.26,1235600,3.52788030627592,3.67152364122201,3.42445710511474,3.59682910705004,2150465.24863779,0.0,1.0
2009-07-21,6.26,6.32,5.9,5.9,2342100,3.59682910705004,3.63130350743711,3.38998270472768,3.38998270472768,4076242.03531447,0.0,1.0
2009-07-22,6.3,6.5,6.15,6.35,6316600,3.61981204064142,3.73472670859829,3.53362603967377,3.64854070763064,10993548.7128079,0.0,1.0
2009-07-23,6.73,6.75,6.28,6.28,1952400,3.86687857674869,3.87837004354438,3.60832057384573,3.60832057384573,3397999.63697023,0.0,1.0
2009-07-24,6.62,6.75,6.46,6.68,1208500,3.80367550937241,3.87837004354438,3.71174377500691,3.83814990975947,2103299.8162664,0.0,1.0
2009-07-27,6.93,6.9701,6.6,6.63,1277800,3.98179324470556,4.00483363563091,3.79218404257672,3.80942124277025,2223911.05107589,0.0,1.0
2009-07-28,7.31,7.35,6.81,6.85,1372300,4.20013111382361,4.22311404741499,3.91284444393144,3.93582737752281,2388380.91672518,0.0,1.0
2009-07-29,7.29,7.43,7.17,7.21,923200,4.18863964702793,4.26907991459774,4.1196908462538,4.14267377984518,1606757.45997281,0.0,1.0
2009-07-30,7.75,7.93,7.326,7.4,2557200,4.45294338332873,4.55636658448991,4.20932428726016,4.25184271440421,4450606.77712572,0.0,1.0
2009-07-31,7.54,7.87,7.48,7.69,5627900,4.33228298197402,4.52189218410285,4.29780858158695,4.41846898294167,9794920.17870555,0.0,1.0
2009-08-03,7.6,7.75,7.4,7.59,971800,4.36675738236108,4.45294338332873,4.25184271440421,4.36101164896323,1691341.96230673,0.0,1.0
2009-08-04,8.05,8.18,7.4,7.52,2143600,4.62531538526403,4.700009919436,4.25184271440421,4.32079151517833,3730768.29635801,0.0,1.0
2009-08-05,7.98,8.19,7.88,8.02,3058700,4.58509525147913,4.70575565283384,4.52763791750069,4.6080781850705,5323428.33927517,0.0,1.0
2009-08-06,7.73,7.99,7.55,7.99,2488400,4.44145191653304,4.59084098487697,4.33802871537186,4.59084098487697,4330865.75324561,0.0,1.0
2009-08-07,8.08,8.37,7.75,7.88,1841600,4.64255258545757,4.80917885399503,4.45294338332873,4.52763791750069,3205160.89502375,0.0,1.0
2009-08-10,8.21,8.45,8.01,8.01,1018400,4.71724711962953,4.85514472117777,4.60233245167266,4.60233245167266,1772445.62092321,0.0,1.0
2009-08-11,7.8,8.3,7.75,8.2,1202600,4.48167205031795,4.76895872021012,4.45294338332873,4.71150138623169,2093031.32729993,0.0,1.0
2009-08-12,7.82,7.99,7.78,7.79,900500,4.49316351711363,4.59084098487697,4.47018058352226,4.4759263169201,1567249.88377981,0.0,1.0
2009-08-13,7.76,7.91,7.57,7.9,774200,4.45868911672657,4.54487511769423,4.34952018216755,4.53912938429638,1347434.60302313,0.0,1.0
2009-08-14,7.63,7.72,7.51,7.7,1030200,4.38399458255461,4.4357061831352,4.31504578178048,4.42421471633951,1792982.59885614,0.0,1.0
2009-08-17,7.45,7.59,7.28,7.45,1522200,4.28057138139342,4.36101164896323,4.18289391363008,4.28057138139342,2649270.15334772,0.0,1.0
2009-08-18,7.44,7.56,7.41,7.47,844800,4.27482564799558,4.3437744487697,4.25758844780205,4.29206284818911,1470308.38624895,0.0,1.0
2009-08-19,7.45,7.53,7.33,7.34,752700,4.28057138139342,4.32653724857617,4.2116225806193,4.21736831401714,1310015.53306059,0.0,1.0
2009-08-20,7.65,7.74,7.375,7.41,1154600,4.39548604935029,4.44719764993089,4.2374783809096,4.25758844780205,2009491.07808125,0.0,1.0
2009-08-21,7.69,7.84,7.61,7.76,1257600,4.41846898294167,4.50465498390932,4.37250311575892,4.45868911672657,2188754.52952968,0.0,1.0
2009-08-24,7.35,7.8,7.28,7.71,913800,4.22311404741499,4.48167205031795,4.18289391363008,4.42996044973735,1590397.49450082,0.0,1.0
2009-08-25,7.47,7.54,7.33,7.38,961600,4.29206284818911,4.33228298197402,4.2116225806193,4.24035124760852,1673589.65934776,0.0,1.0
2009-08-26,7.51,7.72,7.36,7.48,1119200,4.31504578178048,4.4357061831352,4.22885978081283,4.29780858158695,1947880.14428246,0.0,1.0
2009-08-27,7.37,7.51,7.21,7.51,946500,4.23460551421068,4.31504578178048,4.14267377984518,4.31504578178048,1647309.28928105,0.0,1.0
2009-08-28,7.12,7.47,7.06,7.47,1135200,4.09096217926459,4.29206284818911,4.05648777887753,4.29206284818911,1975726.89402202,0.0,1.0
2009-08-31,7.01,7.16,6.91,7.07,1071600,4.02775911188831,4.11394511285596,3.97030177790987,4.06223351227537,1865036.06380726,0.0,1.0
2009-09-01,6.9,7.17,6.61,6.98,2212600,3.96455604451203,4.1196908462538,3.79792977597457,4.01052191169478,3850857.40460988,0.0,1.0
2009-09-02,6.7,7.03,6.7,6.9,963100,3.84964137655516,4.03925057868399,3.84964137655516,3.96455604451203,1676200.29213585,0.0,1.0
2009-09-03,7.03,7.09,6.65,6.71,1614300,4.03925057868399,4.07372497907106,3.82091270956594,3.855387109953,2809563.00653608,0.0,1.0
2009-09-04,7.2,7.26,6.97,7.03,823100,4.13692804644734,4.1714024468344,4.00477617829693,4.03925057868399,1432541.23191466,0.0,1.0
2009-09-08,7.29,7.37,7.23,7.31,617100,4.18863964702793,4.23460551421068,4.15416524664087,4.20013111382361,1074014.32901779,0.0,1.0
2009-09-09,7.5,7.59,7.2,7.29,726700,4.30930004838264,4.36101164896323,4.13692804644734,4.18863964702793,1264764.5647338,0.0,1.0
2009-09-10,7.49,7.51,7.3,7.47,377500,4.3035543149848,4.31504578178048,4.19438538042577,4.29206284818911,657009.251667824,0.0,1.0
2009-09-11,7.68,7.77,7.4,7.5,891700,4.41272324954382,4.46443485012442,4.25184271440421,4.30930004838264,1551934.17142305,0.0,1.0
2009-09-14,7.57,7.64,7.38,7.6,718900,4.34952018216755,4.38974031595245,4.24035124760852,4.36675738236108,1251189.27423576,0.0,1.0
2009-09-15,7.93,7.97,7.47,7.55,749700,4.55636658448991,4.57934951808129,4.29206284818911,4.33802871537186,1304794.26748442,0.0,1.0
2009-09-16,8.61,8.64,7.83,7.95,1763000,4.94707645554327,4.9643136557368,4.49890925051148,4.5678580512856,3068363.73692815,0.0,1.0
2009-09-17,8.24,8.7,8.14,8.63,959900,4.73448431982306,4.99878805612386,4.67702698584463,4.95856792233896,1670630.94218793,0.0,1.0
2009-09-18,8.25,8.39,8.01,8.29,826300,4.7402300532209,4.82067032079071,4.60233245167266,4.76321298681228,1438110.58186258,0.0,1.0
2009-09-21,8.14,8.25,8.05,8.18,517100,4.67702698584463,4.7402300532209,4.62531538526403,4.700009919436,899972.143145515,0.0,1.0
2009-09-22,8.35,8.44,8.12,8.24,1001400,4.79768738719934,4.84939898777993,4.66553551904894,4.73448431982306,1742858.44932493,0.0,1.0
2009-09-23,8.13,8.36,8.11,8.35,694300,4.67128125244678,4.80343312059718,4.6597897856511,4.79768738719934,1208374.89651118,0.0,1.0
2009-09-24,7.95,8.21,7.8,8.15,774000,4.5678580512856,4.71724711962953,4.48167205031795,4.68277271924247,1347086.51865138,0.0,1.0
2009-09-25,7.73,7.95,7.59,7.94,822700,4.44145191653304,4.5678580512856,4.36101164896323,4.56211231788776,1431845.06317118,0.0,1.0
2009-09-28,7.79,7.89,7.58,7.74,708100,4.52476505080177,4.58284932616508,4.40278807253882,4.49572291312012,1219090.70152108,0.085,1.0
2009-09-29,7.84,7.93,7.7,7.77,644700,4.55380718848343,4.60608303631041,4.47248920297479,4.51314819572911,1109938.9567443,0.0,1.0
2009-09-30,7.59,7.87,7.5,7.82,877100,4.40859650007515,4.57123247109242,4.35632065224818,4.54219033341077,1510047.24516896,0.0,1.0
2009-10-01,7.35,7.81,7.31,7.58,972200,4.26919423920321,4.53638190587443,4.24596052905789,4.40278807253882,1673774.86233413,0.0,1.0
2009-10-02,7.37,7.42,6.93,7.25,1002000,4.28081109427588,4.30985323195753,4.02524028267732,4.2111099638399,1725079.62565192,0.0,1.0
2009-10-05,7.42,7.56,7.37,7.39,929000,4.30985323195753,4.39117121746616,4.28081109427588,4.29242794934854,1599400.17188686,0.0,1.0
2009-10-06,7.54,7.7,7.43,7.45,1021100,4.3795543623935,4.47248920297479,4.31566165949386,4.32727851456652,1757962.87999319,0.0,1.0
2009-10-07,7.44,7.66,7.25,7.53,472000,4.32147008703019,4.44925549282947,4.2111099638399,4.37374593485717,812612.358590524,0.0,1.0
2009-10-08,7.46,7.6,7.38,7.53,834500,4.33308694210285,4.41440492761149,4.28661952181221,4.37374593485717,1436705.53653346,0.0,1.0
2009-10-09,7.66,7.66,7.44,7.45,742900,4.44925549282947,4.44925549282947,4.32147008703019,4.32727851456652,1279003.6466036,0.0,1.0
2009-10-12,7.54,7.75,7.52,7.64,390300,4.3795543623935,4.50153134065645,4.36793750732084,4.43763863775681,671954.668554834,0.0,1.0
2009-10-13,7.52,7.68,7.34,7.52,517000,4.36793750732084,4.46087234790213,4.26338581166688,4.36793750732084,890085.994473095,0.0,1.0
2009-10-14,7.85,7.86,7.45,7.61,765600,4.55961561601976,4.56542404355609,4.32727851456652,4.42021335514782,1318084.79181548,0.0,1.0
2009-10-15,7.85,7.88,7.61,7.82,866400,4.55961561601976,4.57704089862875,4.42021335514782,4.54219033341077,1491625.73619244,0.0,1.0
2009-10-16,7.65,7.89,7.638,7.8,676900,4.44344706529314,4.58284932616508,4.43647695224954,4.5305734783381,1165375.64730916,0.0,1.0
2009-10-19,8.26,8.65,8.24,8.3,3005900,4.79776114500932,5.02428981892623,4.78614428993666,4.82099485515465,5175066.71332046,0.0,1.0
2009-10-20,8.15,8.32,8.01,8.32,1167100,4.73386844210969,4.83261171022731,4.65255045660105,4.83261171022731,2009321.7875233,0.0,1.0
2009-10-21,7.86,8.25,7.81,8.08,1401600,4.56542404355609,4.79195271747299,4.53638190587443,4.69320944935537,2413045.51228915,0.0,1.0
2009-10-22,8.81,8.85,7.94,7.95,2044900,5.11722465950753,5.14045836965285,4.61189146384674,4.61769989138307,3520574.17813932,0.0,1.0
2009-10-23,8.69,9.0,8.41,8.8,1742000,5.04752352907155,5.22758478269781,4.88488755805429,5.11141623197119,2999090.52683198,0.0,1.0
2009-10-26,8.65,8.83,8.51,8.69,1323700,5.02428981892623,5.12884151458019,4.9429718334176,5.04752352907155,2278930.04039465,0.0,1.0
2009-10-27,8.52,9.0,8.49,8.71,1984800,4.94878026095393,5.22758478269781,4.93135497834494,5.05914038414422,3417103.83332727,0.0,1.0
2009-10-28,8.14,8.525,8.07,8.48,1848500,4.72806001457336,4.95168447472209,4.68740102181904,4.92554655080861,3182444.79842072,0.0,1.0
2009-10-29,8.38,8.46,8.08,8.22,1352400,4.8674622754453,4.91392969573594,4.69320944935537,4.774527434864,2328341.0037242,0.0,1.0
2009-10-30,8.01,8.41,7.93,8.36,1447500,4.65255045660105,4.88488755805429,4.60608303631041,4.85584542037263,2492068.62088937,0.0,1.0
2009-11-02,7.92,8.24,7.73,8.05,1298700,4.60027460877407,4.78614428993666,4.48991448558379,4.67578416674638,2235889.13157101,0.0,1.0
2009-11-03,7.88,7.94,7.56,7.84,1100900,4.57704089862875,4.61189146384674,4.39117121746616,4.55380718848343,1895349.46095828,0.0,1.0
2009-11-04,7.61,7.96,7.52,7.96,1128700,4.42021335514782,4.6235083189194,4.36793750732084,4.6235083189194,1943210.95157018,0.0,1.0
2009-11-05,7.75,7.77,7.37,7.67,1827600,4.50153134065645,4.51314819572911,4.28081109427588,4.4550639203658,3146462.59864416,0.0,1.0
2009-11-06,7.74,7.89,7.545,7.62,1306400,4.49572291312012,4.58284932616508,4.38245857616167,4.42602178268415,2249145.73148869,0.0,1.0
2009-11-09,7.89,7.99,7.76,7.8,954100,4.58284932616508,4.64093360152839,4.50733976819278,4.5305734783381,1642613.2443458,0.0,1.0
2009-11-10,7.82,7.92,7.781,7.85,717000,4.54219033341077,4.60027460877407,4.51953746601907,4.55961561601976,1234413.2650623,0.0,1.0
2009-11-11,7.98,8.16,7.85,7.93,661500,4.63512517399206,4.73967686964602,4.55961561601976,4.60608303631041,1138862.4474738,0.0,1.0
2009-11-12,7.67,8.17,7.66,7.98,639400,4.4550639203658,4.74548529718235,4.44925549282947,4.63512517399206,1100814.28407369,0.0,1.0
2009-11-13,7.79,7.9,7.6,7.67,1053200,4.52476505080177,4.58865775370141,4.41440492761149,4.4550639203658,1813227.40692275,0.0,1.0
2009-11-16,8.4,8.47,7.93,7.94,2102600,4.87907913051796,4.91973812327227,4.60608303631041,4.61189146384674,3619912.59570431,0.0,1.0
2009-11-17,8.35,8.44,8.1,8.39,1103100,4.8500369928363,4.90231284066328,4.70482630442803,4.87327070298163,1899137.06093476,0.0,1.0
2009-11-18,8.21,8.42,8.16,8.31,769100,4.76871900732767,4.89069598559062,4.73967686964602,4.82680328269098,1324110.51905079,0.0,1.0
2009-11-19,7.92,8.13,7.87,8.09,1072800,4.60027460877407,4.72225158703702,4.57123247109242,4.6990178768917,1846971.4794405,0.0,1.0
2009-11-20,7.77,8.18,7.71,7.86,1081000,4.51314819572911,4.75129372471868,4.47829763051113,4.56542404355609,1861088.89753465,0.0,1.0
2009-11-23,7.8,7.96,7.7,7.92,1113800,4.5305734783381,4.6235083189194,4.47248920297479,4.60027460877407,1917558.56991128,0.0,1.0
2009-11-24,7.78,7.85,7.53,7.83,2294100,4.51895662326544,4.55961561601976,4.37374593485717,4.5479987609471,3949605.95729348,0.0,1.0
2009-11-25,7.83,8.0,7.78,7.79,876000,4.5479987609471,4.64674202906472,4.51895662326544,4.52476505080177,1508153.44518072,0.0,1.0
2009-11-27,7.65,7.8,7.56,7.56,513900,4.44344706529314,4.5305734783381,4.39117121746616,4.39117121746616,884748.921778962,0.0,1.0
2009-11-30,7.75,7.78,7.58,7.63,1145700,4.50153134065645,4.51895662326544,4.40278807253882,4.43183021022048,1972478.76957026,0.0,1.0
2009-12-01,7.79,7.84,7.67,7.76,1194500,4.52476505080177,4.55380718848343,4.4550639203658,4.50733976819278,2056494.62359403,0.0,1.0
2009-12-02,8.01,8.06,7.77,7.77,1279500,4.65255045660105,4.68159259428271,4.51314819572911,4.51314819572911,2202833.71359444,0.0,1.0
2009-12-03,7.76,8.28,7.73,8.01,1562200,4.50733976819278,4.80937800008199,4.48991448558379,4.65255045660105,2689540.31057228,0.0,1.0
2009-12-04,7.84,8.14,7.8,7.95,1834200,4.55380718848343,4.72806001457336,4.5305734783381,4.61769989138307,3157825.3985736,0.0,1.0
2009-12-07,7.92,8.02,7.83,7.83,605400,4.60027460877407,4.65835888413738,4.5479987609471,4.5479987609471,1042278.64807352,0.0,1.0
2009-12-08,7.88,8.0,7.81,7.86,580800,4.57704089862875,4.64674202906472,4.53638190587443,4.56542404355609,999926.393791051,0.0,1.0
2009-12-09,8.04,8.05,7.77,7.87,851800,4.66997573921005,4.67578416674638,4.51314819572911,4.57123247109242,1466489.84543942,0.0,1.0
2009-12-10,8.24,8.38,7.9801,8.02,1678000,4.78614428993666,4.8674622754453,4.63518325826742,4.65835888413738,2888905.80024343,0.0,1.0
2009-12-11,8.17,8.35,8.09,8.27,795500,4.74548529718235,4.8500369928363,4.6990178768917,4.80356957254566,1369561.71876856,0.0,1.0
2009-12-14,8.05,8.2,7.98,8.19,1147400,4.67578416674638,4.76291057979134,4.63512517399206,4.75710215225501,1975405.55137027,0.0,1.0
2009-12-15,8.07,8.15,7.97,8.02,930400,4.68740102181904,4.73386844210969,4.62931674645573,4.65835888413738,1601810.46278098,0.0,1.0
2009-12-16,8.09,8.19,8.01,8.14,1093700,4.6990178768917,4.75710215225501,4.65255045660105,4.72806001457336,1882953.67921707,0.0,1.0
2009-12-17,8.07,8.16,7.98,8.1,940000,4.68740102181904,4.73967686964602,4.63512517399206,4.70482630442803,1618338.17176926,0.0,1.0
2009-12-18,8.22,8.223,8.04,8.11,1734800,4.774527434864,4.7762699631249,4.66997573921005,4.71063473196436,2986694.74509077,0.0,1.0
2009-12-21,8.32,8.34,8.14,8.23,834300,4.83261171022731,4.84422856529997,4.72806001457336,4.78033586240033,1436361.20926287,0.0,1.0
2009-12-22,8.47,8.5,8.305,8.35,690100,4.91973812327227,4.93716340588127,4.82389906892281,4.8500369928363,1188101.24716805,0.0,1.0
2009-12-23,8.6,8.6,8.2,8.5,948900,4.99524768124458,4.99524768124458,4.76291057979134,4.93716340588127,1633660.73531048,0.0,1.0
2009-12-24,8.71,8.74,8.53,8.62,248900,5.05914038414422,5.07656566675321,4.95458868849026,5.00686453631724,428515.288248265,0.0,1.0
2009-12-28,8.9,8.9,8.65,8.73,667400,5.1695005073345,5.1695005073345,5.02428981892623,5.07075723921688,1149020.10195618,0.0,1.0
2009-12-29,8.88,8.9111,8.53,8.89,632400,5.20725528632066,5.22549240787522,5.00201436850396,5.21311931254399,1078439.92491637,0.085,1.0
2009-12-30,8.85,8.94,8.77,8.85,1086400,5.18966320765065,5.24243944366066,5.14275099786398,5.18966320765065,1852652.01522635,0.0,1.0
2009-12-31,8.64,8.9,8.62,8.87,838100,5.06651865696064,5.21898333876732,5.05479060451397,5.20139126009732,1429222.80371981,0.0,1.0
2010-01-04,9.09,9.09,8.74,8.78,3327100,5.33039983701067,5.33039983701067,5.12515891919398,5.14861502408731,5673746.79663068,0.0,1.0
2010-01-05,8.72,9.09,8.47,9.05,3100700,5.11343086674731,5.33039983701067,4.96683021116396,5.30694373211733,5287663.93926024,0.0,1.0
2010-01-06,8.79,8.85,8.65,8.72,785300,5.15447905031065,5.18966320765065,5.07238268318397,5.11343086674731,1339182.27867935,0.0,1.0
2010-01-07,9.09,9.25,8.74,8.75,2771000,5.33039983701067,5.42422425658402,5.12515891919398,5.13102294541731,4725422.25164967,0.0,1.0
2010-01-08,9.52,9.56,8.95,9.05,1492700,5.58255296461404,5.60600906950737,5.24830346988399,5.30694373211733,2545520.67666455,0.0,1.0
2010-01-11,9.6,9.66,9.4,9.56,1915100,5.62946517440071,5.66464933174071,5.51218464993403,5.60600906950737,3265844.87698819,0.0,1.0
2010-01-12,9.42,9.66,9.39,9.55,1004100,5.5239127023807,5.66464933174071,5.50632062371069,5.60014504328404,1712304.75744548,0.0,1.0
2010-01-13,9.39,9.51,9.22,9.49,794600,5.50632062371069,5.5766889383907,5.40663217791401,5.56496088594403,1355041.68933989,0.0,1.0
2010-01-14,9.86,9.88,9.34,9.34,1474800,5.78192985620739,5.79365790865406,5.47700049259402,5.47700049259402,2514995.57442546,0.0,1.0
2010-01-15,9.86,9.97,9.67,9.89,1335900,5.78192985620739,5.84643414466407,5.67051335796405,5.7995219348774,2278127.60230198,0.0,1.0
2010-01-19,9.57,9.87,9.5,9.86,1583000,5.61187309573071,5.78779388243073,5.57082491216737,5.78192985620739,2699510.43823942,0.0,1.0
2010-01-20,9.58,9.69,9.2,9.5,829100,5.61773712195404,5.68224141041071,5.39490412546735,5.57082491216737,1413874.98695155,0.0,1.0
2010-01-21,10.19,10.23,9.4617,9.55,3442700,5.97544272157742,5.99889882647075,5.548365691732,5.60014504328404,5870880.9764541,0.0,1.0
2010-01-22,9.95,10.38,9.85,9.99,4197800,5.8347060922174,6.08685921982077,5.77606582998406,5.85816219711074,7158562.80331108,0.0,1.0
2010-01-25,9.56,9.98,9.24,9.83,1903400,5.60600906950737,5.8522981708874,5.41836023036068,5.76433777753739,3245892.71518946,0.0,1.0
2010-01-26,9.52,9.77,9.3,9.54,1323400,5.58255296461404,5.72915362019739,5.45354438770069,5.5942810170607,2256811.19012384,0.0,1.0
2010-01-27,9.76,9.79,9.38,9.44,1272800,5.72328959397405,5.74088167264406,5.50045659748736,5.53564075482736,2170522.35362674,0.0,1.0
2010-01-28,9.62,10.26,9.49,9.81,1173800,5.64119322684738,6.01649090514076,5.56496088594403,5.75260972509072,2001696.36917589,0.0,1.0
2010-01-29,9.58,9.96,9.5,9.7,2299400,5.61773712195404,5.84057011844074,5.57082491216737,5.68810543663405,3921196.65299287,0.0,1.0
2010-02-01,9.24,9.65,9.13,9.61,1239900,5.41836023036068,5.65878530551738,5.35385594190401,5.63532920062404,2114417.55677388,0.0,1.0
2010-02-02,9.02,9.24,8.94,9.22,1540400,5.28935165344733,5.41836023036068,5.24243944366066,5.40663217791401,2626864.10553632,0.0,1.0
2010-02-03,8.94,9.01,8.62,8.99,1088600,5.24243944366066,5.283487627224,5.05479060451397,5.27175957477733,1856403.7037697,0.0,1.0
2010-02-04,8.7,8.84,8.6,8.84,1791000,5.10170281430064,5.18379918142732,5.0430625520673,5.18379918142732,3054215.53688364,0.0,1.0
2010-02-05,8.82,8.99,8.6,8.7,1542200,5.17207112898065,5.27175957477733,5.0430625520673,5.10170281430064,2629933.66888998,0.0,1.0
2010-02-08,8.65,8.92,8.63,8.81,646700,5.07238268318397,5.23071139121399,5.0606546307373,5.16620710275732,1102825.90044816,0.0,1.0
2010-02-09,8.76,8.85,8.65,8.75,919400,5.13688697164065,5.18966320765065,5.07238268318397,5.13102294541731,1567864.74852642,0.0,1.0
2010-02-10,8.82,8.9,8.69,8.75,804000,5.17207112898065,5.21898333876732,5.09583878807731,5.13102294541731,1371071.63129785,0.0,1.0
2010-02-11,8.77,8.95,8.68,8.76,734800,5.14275099786398,5.24830346988399,5.08997476185397,5.13688697164065,1253063.97347967,0.0,1.0
2010-02-12,8.72,8.74,8.44,8.68,1193900,5.11343086674731,5.12515891919398,4.94923813249396,5.08997476185397,2035973.15995833,0.0,1.0
2010-02-16,8.78,8.79,8.63,8.76,426000,5.14861502408731,5.15447905031065,5.0606546307373,5.13688697164065,726463.32703095,0.0,1.0
2010-02-17,8.81,8.95,8.66,8.84,535200,5.16620710275732,5.24830346988399,5.07824670940731,5.18379918142732,912683.503819164,0.0,1.0
2010-02-18,8.83,8.92,8.79,8.82,309600,5.17793515520398,5.23071139121399,5.15447905031065,5.17207112898065,527964.896828127,0.0,1.0
2010-02-19,8.95,8.98,8.71,8.82,515800,5.24830346988399,5.265895548554,5.10756684052398,5.17207112898065,879600.432118694,0.0,1.0
2010-02-22,9.24,9.32,8.88,8.96,837000,5.41836023036068,5.46527244014735,5.20725528632066,5.25416749610733,1427346.95944813,0.0,1.0
2010-02-23,9.22,9.38,9.09,9.25,1324300,5.40663217791401,5.50045659748736,5.33039983701067,5.42422425658402,2258345.97180067,0.0,1.0
2010-02-24,9.49,9.59,9.2,9.23,543700,5.56496088594403,5.62360114817737,5.39490412546735,5.41249620413735,927178.664100299,0.0,1.0
2010-02-25,9.44,9.49,9.32,9.37,313500,5.53564075482736,5.56496088594403,5.46527244014735,5.49459257126402,534615.617427706,0.0,1.0
2010-02-26,9.3,9.44,9.12,9.43,871800,5.45354438770069,5.53564075482736,5.34799191568067,5.52977672860403,1486691.85095207,0.0,1.0
2010-03-01,9.3,9.39,9.155,9.34,456000,5.45354438770069,5.50632062371069,5.36851600746234,5.47700049259402,777622.71625848,0.0,1.0
2010-03-02,9.42,9.465,9.24,9.35,640000,5.5239127023807,5.5503008203857,5.41836023036068,5.48286451881736,1091400.30352067,0.0,1.0
2010-03-03,9.4,9.51,9.33,9.45,387400,5.51218464993403,5.5766889383907,5.47113646637069,5.5415047810507,660638.246224858,0.0,1.0
2010-03-04,9.4,9.54,9.33,9.46,349000,5.51218464993403,5.5942810170607,5.47113646637069,5.54736880727403,595154.228013618,0.0,1.0
2010-03-05,9.75,9.76,9.36,9.44,677700,5.71742556775072,5.72328959397405,5.48872854504069,5.53564075482736,1155690.60264994,0.0,1.0
2010-03-08,9.65,9.85,9.62,9.78,452000,5.65878530551738,5.77606582998406,5.64119322684738,5.73501764642072,770801.464361476,0.0,1.0
2010-03-09,9.56,9.74,9.5,9.61,359600,5.60600906950737,5.71156154152739,5.57082491216737,5.63532920062404,613230.545540679,0.0,1.0
2010-03-10,9.79,9.99,9.56,9.56,534000,5.74088167264406,5.85816219711074,5.60600906950737,5.60600906950737,910637.128250062,0.0,1.0
2010-03-11,9.91,9.93,9.65,9.74,462800,5.81124998732406,5.82297803977073,5.65878530551738,5.71156154152739,789218.844483388,0.0,1.0
2010-03-12,9.73,9.96,9.645,9.96,455800,5.70569751530405,5.84057011844074,5.65585329240571,5.84057011844074,777281.653663631,0.0,1.0
2010-03-15,9.77,9.8,9.59,9.68,510300,5.72915362019739,5.74674569886739,5.62360114817737,5.67637738418738,870221.210760313,0.0,1.0
2010-03-16,9.75,9.8,9.65,9.8,457100,5.71742556775072,5.74674569886739,5.65878530551738,5.74674569886739,779498.560530157,0.0,1.0
2010-03-17,9.84,9.89,9.7,9.75,750300,5.77020180376073,5.7995219348774,5.68810543663405,5.71742556775072,1279496.32458056,0.0,1.0
2010-03-18,10.0,10.04,9.69,9.87,1698600,5.86402622333407,5.88748232822741,5.68224141041071,5.78779388243073,2896644.61806284,0.0,1.0
2010-03-19,10.11,10.12,9.99,10.01,1407600,5.92853051179075,5.93439453801408,5.85816219711074,5.8698902495574,2400398.54255578,0.0,1.0
2010-03-22,10.39,10.39,10.03,10.06,1101300,6.0927232460441,6.0927232460441,5.88161830200407,5.89921038067408,1878061.17854269,0.0,1.0
2010-03-23,10.42,10.47,10.22,10.39,801000,6.1103153247141,6.13963545583077,5.99303480024742,6.0927232460441,1365955.69237509,0.0,1.0
2010-03-24,10.53,10.645,10.34,10.34,884300,6.17481961317078,6.24225591473912,6.06340311492743,6.06340311492743,1508008.26313021,0.0,1.0
2010-03-25,10.47,10.89,10.44,10.51,706300,6.13963545583077,6.3859245572108,6.12204337716077,6.16309156072411,1204462.55371352,0.0,1.0
2010-03-26,10.28,10.69,10.09,10.49,1141000,6.02821895758742,6.26864403274412,5.91680245934408,6.15136350827744,1945762.10362045,0.0,1.0
2010-03-29,10.18,10.28,10.07,10.28,559500,6.01942291825242,6.07855280939439,5.95438003799626,6.07855280939439,946221.934785336,0.085,1.0
2010-03-30,10.07,10.27,10.054,10.22,465900,5.95438003799626,6.0726398202802,5.94491925541354,6.04307487470921,787926.361781033,0.0,1.0
2010-03-31,9.93,10.09,9.925,10.05,780500,5.8715981903975,5.96620601622465,5.8686416958404,5.94255405976786,1319975.3710455,0.0,1.0
2010-04-01,9.93,10.07,9.75,9.99,861200,5.8715981903975,5.95438003799626,5.76516438634196,5.90707612508268,1456454.56700113,0.0,1.0
2010-04-05,9.85,9.92,9.72,9.89,541900,5.82429427748393,5.8656852012833,5.74742541899937,5.84794623394072,916456.955246065,0.0,1.0
2010-04-06,9.63,10.03,9.48,9.61,1843400,5.6942085169716,5.93072808153947,5.60551368025864,5.6823825387432,3117543.36833474,0.0,1.0
2010-04-07,9.63,9.75,9.45,9.57,1217200,5.6942085169716,5.76516438634196,5.58777471291605,5.65873058228641,2058518.92586365,0.0,1.0
2010-04-08,9.91,9.98,9.65,9.87,1159500,5.85977221216911,5.90116313596849,5.70603449519999,5.83612025571232,1960937.14635138,0.0,1.0
2010-04-09,10.11,10.27,9.96,10.04,1295300,5.97803199445305,6.0726398202802,5.88933715774009,5.93664107065367,2190601.02256916,0.0,1.0
2010-04-12,10.25,10.3,10.1,10.17,583500,6.0608138420518,6.09037878762279,5.97211900533885,6.01350992913823,986810.543247978,0.0,1.0
2010-04-13,10.38,10.49,10.02,10.25,872500,6.13768270053636,6.20272558079253,5.92481509242527,6.0608138420518,1475565.03681896,0.0,1.0
2010-04-14,10.83,10.91,10.46,10.5,1188800,6.40376721067522,6.4510711235888,6.18498661344994,6.20863856990672,2010489.07251619,0.0,1.0
2010-04-15,10.49,10.9,10.45,10.85,1028000,6.20272558079253,6.4451581344746,6.17907362433574,6.41559318890361,1738545.39581649,0.0,1.0
2010-04-16,10.3,10.55,10.24,10.48,1141900,6.09037878762279,6.23820351547771,6.0549008529376,6.19681259167833,1931172.16681211,0.0,1.0
2010-04-19,10.58,10.62,10.13,10.24,1037900,6.2559424828203,6.27959443927709,5.98985797268144,6.0549008529376,1755288.19680733,0.0,1.0
2010-04-20,10.8,10.81,10.43,10.43,2053000,6.38602824333263,6.39194123244683,6.16724764610735,6.16724764610735,3472017.21557515,0.0,1.0
2010-04-21,11.08,11.12,10.66,10.7,1501000,6.55159193853014,6.57524389498693,6.30324639573387,6.32689835219066,2538479.22093439,0.0,1.0
2010-04-22,11.46,11.85,11.16,11.25,2479700,6.77628552486962,7.0068921003233,6.59889585144372,6.65211275347149,4193648.85020053,0.0,1.0
2010-04-23,11.43,11.66,11.35,11.5,1096800,6.75854655752703,6.89454530715356,6.71124264461346,6.79993748132641,1854899.40674273,0.0,1.0
2010-04-26,11.45,11.62,11.29,11.47,1167700,6.77037253575543,6.87089335069677,6.67576470992828,6.78219851398382,1974804.92090945,0.0,1.0
2010-04-27,11.05,11.535,11.0,11.44,1307800,6.53385297118755,6.8206329432261,6.50428802561657,6.76445954664123,2211740.92281012,0.0,1.0
2010-04-28,11.18,11.27,10.96,11.07,860000,6.61072182967211,6.66393873169988,6.48063606915978,6.54567894941595,1454425.136578,0.0,1.0
2010-04-29,11.35,11.41,11.18,11.26,1074000,6.71124264461346,6.74672057929864,6.61072182967211,6.65802574258569,1816340.22870322,0.0,1.0
2010-04-30,10.98,11.49,10.98,11.35,1008700,6.49246204738817,6.79402449221222,6.49246204738817,6.71124264461346,1705905.38984445,0.0,1.0
2010-05-03,11.2,11.27,10.95,11.05,684200,6.62254780790051,6.66393873169988,6.47472308004558,6.53385297118755,1157113.57958914,0.0,1.0
2010-05-04,10.54,11.06,10.4796,11.06,943700,6.23229052636351,6.53976596030175,6.19657607211376,6.53976596030175,1595977.90859146,0.0,1.0
2010-05-05,10.55,10.72,10.28,10.45,651300,6.23820351547771,6.33872433041906,6.07855280939439,6.17907362433574,1101473.36215494,0.0,1.0
2010-05-06,10.01,10.66,9.6,10.5,1605700,5.91890210331108,6.30324639573387,5.676469549629,6.20863856990672,2715547.02535266,0.0,1.0
2010-05-07,9.8,10.27,9.6,9.99,1741800,5.79472933191294,6.0726398202802,5.676469549629,5.90707612508268,2945718.25917623,0.0,1.0
2010-05-10,10.41,10.42,10.09,10.14,960200,6.15542166787895,6.16133465699315,5.96620601622465,5.99577096179564,1623882.57690953,0.0,1.0
2010-05-11,10.65,10.8,10.06,10.19,1173100,6.29733340661968,6.38602824333263,5.94846704888206,6.02533590736662,1983937.35781354,0.0,1.0
2010-05-12,10.9,10.93,10.54,10.7,839900,6.4451581344746,6.46289710181719,6.23229052636351,6.32689835219066,1420432.17699053,0.0,1.0
2010-05-13,10.63,10.95,10.57,10.89,734600,6.28550742839128,6.47472308004558,6.2500294937061,6.4392451453604,1242349.65736069,0.0,1.0
2010-05-14,10.33,10.58,10.13,10.55,1174700,6.10811775496538,6.2559424828203,5.98985797268144,6.23820351547771,1986643.26504438,0.0,1.0
2010-05-17,10.8,11.13,10.64,10.69,1429100,6.38602824333263,6.58115688410113,6.29142041750548,6.32098536307646,2416882.51474839,0.0,1.0
2010-05-18,10.38,10.95,10.26,10.93,1286500,6.13768270053636,6.47472308004558,6.066726831166,6.46289710181719,2175718.53279953,0.0,1.0
2010-05-19,10.17,10.66,10.11,10.34,1009700,6.01350992913823,6.30324639573387,5.97803199445305,6.11403074407957,1707596.58186372,0.0,1.0
2010-05-20,9.69,10.19,9.6,10.09,1247200,5.72968645165678,6.02533590736662,5.676469549629,5.96620601622465,2109254.68644195,0.0,1.0
2010-05-21,9.75,9.93,9.5,9.57,1164200,5.76516438634196,5.8715981903975,5.61733965848704,5.65873058228641,1968885.74884198,0.0,1.0
2010-05-24,9.46,9.73,9.46,9.72,765900,5.59368770203025,5.75333840811356,5.59368770203025,5.74742541899937,1295283.96756405,0.0,1.0
2010-05-25,9.62,9.63,9.18,9.35,1551500,5.6882955278574,5.6942085169716,5.42812400683274,5.52864482177408,2623884.41790786,0.0,1.0
2010-05-26,9.77,10.02,9.73,9.74,1245900,5.77699036457035,5.92481509242527,5.75333840811356,5.75925139722776,2107056.13681689,0.0,1.0
2010-05-27,10.29,10.32,9.79,9.79,933600,6.08446579850859,6.10220476585118,5.78881634279875,5.78881634279875,1578896.86919676,0.0,1.0
2010-05-28,9.93,10.27,9.82,10.23,911000,5.8715981903975,6.0726398202802,5.80655531014134,6.04898786382341,1540675.92956111,0.0,1.0
2010-06-01,9.66,9.94,9.65,9.8,766200,5.71194748431419,5.8775111795117,5.70603449519999,5.79472933191294,1295791.32516984,0.0,1.0
2010-06-02,9.73,9.78,9.58,9.78,1479200,5.75333840811356,5.78290335368455,5.66464357140061,5.78290335368455,2501611.23491415,0.0,1.0
2010-06-03,9.74,9.85,9.59,9.8,547700,5.75925139722776,5.82429427748393,5.67055656051481,5.79472933191294,926265.86895787,0.0,1.0
2010-06-04,9.36,9.61,9.12,9.5,1451400,5.53455781088828,5.6823825387432,5.39264607214755,5.61733965848704,2454596.09677826,0.0,1.0
2010-06-07,9.23,9.43,9.13,9.43,1013800,5.45768895240372,5.57594873468766,5.39855906126175,5.57594873468766,1714530.46914276,0.0,1.0
2010-06-08,9.15,9.31,9.0,9.26,314839,5.41038503949015,5.5049928653173,5.32169020277719,5.47542791974631,532453.204157069,0.0,1.0
2010-06-09,9.18,9.31,9.01,9.23,305221,5.42812400683274,5.5049928653173,5.32760319189139,5.45768895240372,516187.319315665,0.0,1.0
2010-06-10,9.56,9.58,9.22,9.33,873200,5.65281759317222,5.66464357140061,5.45177596328952,5.51681884354569,1476748.87123245,0.0,1.0
2010-06-11,9.8,9.8,9.38,9.43,928300,5.79472933191294,5.79472933191294,5.54638378911667,5.57594873468766,1569933.5514946,0.0,1.0
2010-06-14,9.63,9.91,9.6,9.89,516200,5.6942085169716,5.85977221216911,5.676469549629,5.84794623394072,872993.320350652,0.0,1.0
2010-06-15,9.87,9.93,9.52,9.62,1001200,5.83612025571232,5.8715981903975,5.62916563671543,5.6882955278574,1693221.44969987,0.0,1.0
2010-06-16,10.22,10.36,9.7,9.87,1332700,6.04307487470921,6.12585672230797,5.73559944077097,5.83612025571232,2253851.60409011,0.0,1.0
2010-06-17,10.28,10.35,10.1,10.26,532700,6.07855280939439,6.11994373319377,5.97211900533885,6.066726831166,900897.988668719,0.0,1.0
2010-06-18,10.29,10.4,10.07,10.35,780300,6.08446579850859,6.14950867876476,5.95438003799626,6.11994373319377,1319637.13264164,0.0,1.0
2010-06-21,10.22,10.49,10.14,10.41,653100,6.04307487470921,6.20272558079253,5.99577096179564,6.15542166787895,1104517.50778964,0.0,1.0
2010-06-22,9.99,10.4,9.98,10.3,639700,5.90707612508268,6.14950867876476,5.90116313596849,6.09037878762279,1081855.53473133,0.0,1.0
2010-06-23,9.79,10.04,9.71,10.0,679000,5.78881634279875,5.93664107065367,5.74151242988517,5.91298911419688,1148319.38108891,0.0,1.0
2010-06-24,9.67,9.96,9.66,9.88,787100,5.71786047342838,5.88933715774009,5.71194748431419,5.84203324482652,1331137.23837272,0.0,1.0
2010-06-25,10.03,10.04,9.64,9.73,1338400,5.93072808153947,5.93664107065367,5.70012150608579,5.75333840811356,2263491.39859999,0.0,1.0
2010-06-28,9.87,9.96,9.66,9.85,661900,5.88638066318299,5.94005586679865,5.76113852141314,5.87445284015729,1109842.08698242,0.085,1.0
2010-06-29,9.58,9.81,9.51,9.72,1103500,5.71342722931034,5.8505971941059,5.67167984872039,5.79692199049024,1850295.72893958,0.0,1.0
2010-06-30,9.5,9.79,9.47,9.6,549600,5.66571593720754,5.83866937108019,5.64782420266899,5.72535505233604,921542.847870586,0.0,1.0
2010-07-01,9.51,9.69,9.17,9.51,1051200,5.67167984872039,5.77903025595169,5.46890685728349,5.67167984872039,1762601.60422409,0.0,1.0
2010-07-02,9.46,9.68,9.34,9.64,432700,5.64186029115614,5.77306634443884,5.57029335300194,5.74921069838744,725530.549988359,0.0,1.0
2010-07-06,9.31,9.72,9.23,9.61,745100,5.55240161846339,5.79692199049024,5.50469032636059,5.73131896384889,1249347.84561203,0.0,1.0
2010-07-07,9.71,9.74,9.32,9.37,632100,5.7909580789774,5.80884981351594,5.55836552997624,5.58818508754049,1059874.88016557,0.0,1.0
2010-07-08,10.0,10.0,9.81,9.81,665800,5.96391151285005,5.96391151285005,5.8505971941059,5.8505971941059,1116381.41941819,0.0,1.0
2010-07-09,10.41,10.5,9.97,10.01,932100,6.2084318848769,6.26210708849255,5.9460197783115,5.9698754243629,1562900.45214733,0.0,1.0
2010-07-12,10.35,10.42,10.2,10.35,531100,6.1726484157998,6.21439579638975,6.08318974310705,6.1726484157998,890522.937598376,0.0,1.0
2010-07-13,10.75,10.76,10.4,10.47,983700,6.4112048763138,6.41716878782665,6.20246797336405,6.244215353954,1649420.85052819,0.0,1.0
2010-07-14,10.49,10.67,10.33,10.67,813000,6.2561431769797,6.363493584211,6.1607205927741,6.363493584211,1363199.30007057,0.0,1.0
2010-07-15,10.25,10.5,10.08,10.5,553100,6.1130093006713,6.26210708849255,6.01162280495285,6.26210708849255,927411.479543705,0.0,1.0
2010-07-16,9.92,10.2,9.82,10.13,748600,5.91620022074725,6.08318974310705,5.85656110561874,6.0414423625171,1255216.47728515,0.0,1.0
2010-07-19,9.81,10.02,9.64,9.92,435800,5.8505971941059,5.97583933587575,5.74921069838744,5.91620022074725,730728.480898837,0.0,1.0
2010-07-20,9.94,9.94,9.5,9.66,611000,5.92812804377295,5.92812804377295,5.66571593720754,5.76113852141314,1024495.41493618,0.0,1.0
2010-07-21,9.7,10.1,9.6,10.01,883500,5.78499416746454,6.02355062797855,5.72535505233604,5.9698754243629,1481410.30948629,0.0,1.0
2010-07-22,10.5,10.63,9.83,9.88,1761000,6.26210708849255,6.3396379381596,5.8625250171316,5.89234457469585,2952760.10753293,0.0,1.0
2010-07-23,10.71,10.74,10.26,10.47,606500,6.3873492302624,6.40524096480095,6.11897321218415,6.244215353954,1016950.03135646,0.0,1.0
2010-07-26,10.83,10.99,10.48,10.74,736700,6.4589161684166,6.5543387526222,6.25017926546685,6.40524096480095,1235263.12959654,0.0,1.0
2010-07-27,10.63,10.91,10.48,10.84,1000000,6.3396379381596,6.5066274605194,6.25017926546685,6.46488007992945,1676751.90660587,0.0,1.0
2010-07-28,10.37,10.77,10.34,10.65,391200,6.1845762388255,6.4231326993395,6.16668450428695,6.3515657611853,655945.345864215,0.0,1.0
2010-07-29,10.18,10.52,10.17,10.52,684400,6.07126192008135,6.27403491151825,6.0652980085685,6.27403491151825,1147569.00488106,0.0,1.0
2010-07-30,10.18,10.35,10.004,10.08,584500,6.07126192008135,6.1726484157998,5.96629707745519,6.01162280495285,980061.489411129,0.0,1.0
2010-08-02,10.35,10.5,10.18,10.32,491700,6.1726484157998,6.26210708849255,6.07126192008135,6.15475668126125,824458.912478105,0.0,1.0
2010-08-03,10.26,10.515,10.23,10.28,553700,6.11897321218415,6.27105295576182,6.1010814776456,6.13090103520985,928417.530687669,0.0,1.0
2010-08-04,10.39,10.43,10.25,10.3,506000,6.1965040618512,6.2203597079026,6.1130093006713,6.14282885823555,848436.464742569,0.0,1.0
2010-08-05,10.31,10.41,10.25,10.29,428300,6.1487927697484,6.2084318848769,6.1130093006713,6.1368649467227,718152.841599293,0.0,1.0
2010-08-06,10.07,10.28,9.94,10.18,553500,6.00565889344,6.13090103520985,5.92812804377295,6.07126192008135,928082.180306347,0.0,1.0
2010-08-09,10.3,10.31,10.03,10.14,261700,6.14282885823555,6.1487927697484,5.9818032473886,6.04740627402995,438805.973958755,0.0,1.0
2010-08-10,8.0,8.35,7.75,8.35,13250400,4.77112921028004,4.97986611322979,4.62203142245879,4.97986611322979,22217633.4632904,0.0,1.0
2010-08-11,7.97,8.36,7.95,8.06,4601600,4.75323747574149,4.98583002474264,4.74130965271579,4.80691267935714,7715741.57343755,0.0,1.0
2010-08-12,7.48,8.22,7.43,8.02,3447700,4.46100581161183,4.90233526356274,4.43118625404758,4.78305703330574,5780937.54840506,0.0,1.0
2010-08-13,8.06,8.21,7.42,7.5,3699100,4.80691267935714,4.89637135204989,4.42522234253473,4.47293363463753,6202472.97772576,0.0,1.0
2010-08-16,8.13,8.47,8.06,8.1,1819900,4.84866005994709,5.05143305138399,4.80691267935714,4.83076832540854,3051520.79483202,0.0,1.0
2010-08-17,7.87,8.26,7.86,8.26,1738500,4.69359836061299,4.92619090961414,4.68763444910014,4.92619090961414,2915033.1896343,0.0,1.0
2010-08-18,7.8,7.96,7.77,7.87,974600,4.65185098002304,4.74727356422864,4.63395924548449,4.69359836061299,1634162.40817808,0.0,1.0
2010-08-19,7.66,7.79,7.4,7.75,1867100,4.56835621884314,4.64588706851019,4.41329451950903,4.62203142245879,3130663.48482381,0.0,1.0
2010-08-20,7.56,7.76,7.44,7.63,1192200,4.50871710371463,4.62799533397164,4.43715016556043,4.55046448430458,1999023.62305552,0.0,1.0
2010-08-23,7.44,7.6402,7.43,7.6,908800,4.43715016556043,4.55654767404769,4.43118625404758,4.53257274976604,1523832.13272341,0.0,1.0
2010-08-24,7.29,7.45,7.22,7.4,1542300,4.34769149286768,4.44311407707328,4.30594411227773,4.41329451950903,2586054.46555823,0.0,1.0
2010-08-25,7.19,7.26,7.06,7.22,1572300,4.28805237773918,4.32979975832913,4.21052152807213,4.30594411227773,2636357.02275641,0.0,1.0
2010-08-26,6.81,7.23,6.73,7.2,4396100,4.06142374025088,4.31190802379058,4.01371244814808,4.29401628925203,7371169.05663006,0.0,1.0
2010-08-27,6.88,6.92,6.66,6.87,1692300,4.10317112084083,4.12702676689223,3.97196506755813,4.09720720932798,2837567.25154911,0.0,1.0
2010-08-30,6.715,6.91,6.61,6.83,1216900,4.00476658087881,4.12106285537938,3.94214550999388,4.07335156327658,2040439.39514868,0.0,1.0
2010-08-31,6.81,6.88,6.66,6.69,1087600,4.06142374025088,4.10317112084083,3.97196506755813,3.98985680209668,1823635.37362454,0.0,1.0
2010-09-01,7.08,7.16,6.86,6.95,1014000,4.22244935109783,4.27016064320063,4.09124329781513,4.14491850143078,1700226.43329835,0.0,1.0
2010-09-02,7.18,7.2,6.875,7.0,1522000,4.28208846622633,4.29401628925203,4.10018916508441,4.17473805899503,2552016.40185413,0.0,1.0
2010-09-03,7.28,7.39,7.18,7.26,687400,4.34172758135483,4.40733060799618,4.28208846622633,4.32979975832913,1152599.26060087,0.0,1.0
2010-09-07,6.98,7.26,6.97,7.26,890900,4.16281023596933,4.32979975832913,4.15684632445648,4.32979975832913,1493818.27359517,0.0,1.0
2010-09-08,7.03,7.12,6.97,7.03,609200,4.19262979353358,4.24630499714923,4.15684632445648,4.19262979353358,1021477.2615043,0.0,1.0
2010-09-09,7.05,7.21,7.0,7.01,717400,4.20455761655928,4.29998020076488,4.17473805899503,4.18070197050788,1202901.81779905,0.0,1.0
2010-09-10,6.99,7.63,6.88,7.1,4380000,4.16877414748218,4.55046448430458,4.10317112084083,4.23437717412353,7344173.3509337,0.0,1.0
2010-09-13,7.07,7.09,6.99,7.07,1258600,4.21648543958498,4.22841326261068,4.16877414748218,4.21648543958498,2110359.94965415,0.0,1.0
2010-09-14,7.04,7.09,6.98,7.02,1006100,4.19859370504643,4.22841326261068,4.16281023596933,4.18666588202073,1686980.09323616,0.0,1.0
2010-09-15,7.21,7.26,7.0,7.02,1097900,4.29998020076488,4.32979975832913,4.17473805899503,4.18666588202073,1840905.91826258,0.0,1.0
2010-09-16,7.26,7.28,7.1,7.22,1135700,4.32979975832913,4.34172758135483,4.23437717412353,4.30594411227773,1904287.14033229,0.0,1.0
2010-09-17,7.1925,7.35,7.11,7.34,1148400,4.2895433556174,4.38347496194478,4.24034108563638,4.37751105043193,1925581.88954618,0.0,1.0
2010-09-20,7.28,7.31,7.08,7.2,1080500,4.34172758135483,4.35961931589338,4.22244935109783,4.29401628925203,1811730.43508764,0.0,1.0
2010-09-21,7.55,7.75,7.25,7.29,2024300,4.50275319220178,4.62203142245879,4.32383584681628,4.34769149286768,3394248.88454226,0.0,1.0
2010-09-22,7.49,7.62,7.33,7.53,1546400,4.46696972312468,4.54450057279174,4.37154713891908,4.49082536917608,2592929.14837532,0.0,1.0
2010-09-23,7.35,7.6,7.29,7.43,1223400,4.38347496194478,4.53257274976604,4.34769149286768,4.43118625404758,2051338.28254162,0.0,1.0
2010-09-24,7.58,7.61,7.4,7.5,976600,4.52064492674034,4.53853666127889,4.41329451950903,4.47293363463753,1637515.91199129,0.0,1.0
2010-09-27,7.42,7.59,7.34,7.54,752800,4.47591559039396,4.57846352171026,4.42765774036276,4.54830236544076,1247962.76587252,0.085,1.0
2010-09-28,7.56,7.57,7.22,7.42,1108900,4.56036682794856,4.56639905920246,4.35527096531596,4.47591559039396,1838291.59282152,0.0,1.0
2010-09-29,7.53,7.56,7.4,7.48,700500,4.54227013418686,4.56036682794856,4.46385112788616,4.51210897791736,1161261.84576741,0.0,1.0
2010-09-30,7.51,7.65,7.46,7.56,877000,4.53020567167906,4.61465690923366,4.50004451540956,4.56036682794856,1453856.72910495,0.0,1.0
2010-10-01,7.51,7.65,7.47,7.6,851200,4.53020567167906,4.61465690923366,4.50607674666346,4.58449575296416,1411086.48553493,0.0,1.0
2010-10-04,7.5,7.56,7.4,7.51,623400,4.52417344042516,4.56036682794856,4.46385112788616,4.53020567167906,1033448.44347095,0.0,1.0
2010-10-05,7.61,7.68,7.44,7.61,740700,4.59052798421806,4.63275360299536,4.48798005290176,4.59052798421806,1227903.85319046,0.0,1.0
2010-10-06,7.91,8.0,7.61,7.61,849000,4.77149492183507,4.82578500312017,4.59052798421806,4.59052798421806,1407439.41050182,0.0,1.0
2010-10-07,7.78,7.97,7.72,7.97,431600,4.69307591553437,4.80768830935847,4.65688252801097,4.80768830935847,715489.811039561,0.0,1.0
2010-10-08,7.91,7.94,7.64,7.78,481900,4.77149492183507,4.78959161559677,4.60862467797976,4.69307591553437,798875.208387314,0.0,1.0
2010-10-11,7.86,7.93,7.77,7.93,304300,4.74133376556557,4.78355938434287,4.68704368428047,4.78355938434287,504456.787533222,0.0,1.0
2010-10-12,7.97,7.995,7.68,7.85,593400,4.80768830935847,4.82276888749322,4.63275360299536,4.73530153431167,983715.602110463,0.0,1.0
2010-10-13,8.15,8.23,7.83,7.9,837500,4.91626847192868,4.96452632195988,4.72323707180387,4.76546269058117,1388375.15464697,0.0,1.0
2010-10-14,7.98,8.15,7.85,8.12,745500,4.81372054061237,4.91626847192868,4.73530153431167,4.89817177816697,1235861.10780814,0.0,1.0
2010-10-15,7.86,8.06,7.81,8.05,835400,4.74133376556557,4.86197839064357,4.71117260929607,4.85594615938967,1384893.85575174,0.0,1.0
2010-10-18,8.06,8.07,7.86,7.86,402600,4.86197839064357,4.86801062189747,4.74133376556557,4.74133376556557,667414.731057756,0.0,1.0
2010-10-19,7.74,8.12,7.67,7.95,2210000,4.66894699051877,4.89817177816697,4.62672137174147,4.79562384685067,3663652.64688932,0.0,1.0
2010-10-20,7.66,7.78,7.62,7.76,1180900,4.62068914048756,4.69307591553437,4.59656021547196,4.68101145302657,1957650.4120867,0.0,1.0
2010-10-21,7.89,8.02,7.65,7.71,1242800,4.75943045932727,4.83784946562797,4.61465690923366,4.65085029675707,2060265.84142717,0.0,1.0
2010-10-22,7.73,7.91,7.71,7.88,415300,4.66291475926487,4.77149492183507,4.65085029675707,4.75339822807337,688468.300567029,0.0,1.0
2010-10-25,7.68,7.85,7.66,7.79,386900,4.63275360299536,4.73530153431167,4.62068914048756,4.69910814678827,641387.877412434,0.0,1.0
2010-10-26,7.69,7.79,7.55,7.62,488300,4.63878583424927,4.69910814678827,4.55433459669466,4.59656021547196,809484.881210884,0.0,1.0
2010-10-27,7.83,7.93,7.68,7.68,498800,4.72323707180387,4.78355938434287,4.63275360299536,4.63275360299536,826891.375687055,0.0,1.0
2010-10-28,7.63,7.92,7.6,7.92,402200,4.60259244672586,4.77752715308897,4.58449575296416,4.77752715308897,666751.626506283,0.0,1.0
2010-10-29,7.61,7.71,7.56,7.59,369800,4.59052798421806,4.65085029675707,4.56036682794856,4.57846352171026,613040.157836955,0.0,1.0
2010-11-01,7.41,7.72,7.3,7.61,833800,4.46988335914006,4.65688252801097,4.40352881534716,4.59052798421806,1382241.43754584,0.0,1.0
2010-11-02,7.66,7.67,7.42,7.52,626100,4.62068914048756,4.62672137174147,4.47591559039396,4.53623790293296,1037924.3991934,0.0,1.0
2010-11-03,7.88,7.88,7.58,7.69,466900,4.75339822807337,4.75339822807337,4.57243129045636,4.63878583424927,774008.787707069,0.0,1.0
2010-11-04,8.3,8.34,7.89,7.98,1244500,5.00675194073718,5.03088086575278,4.75943045932727,4.81372054061237,2063084.03577093,0.0,1.0
2010-11-05,8.49,8.68,8.25,8.34,655200,5.12136433456128,5.23597672838539,4.97659078446768,5.03088086575278,1086165.25531307,0.0,1.0
2010-11-08,8.31,8.45,8.26,8.45,261900,5.01278417199108,5.09723540954568,4.98262301572158,5.09723540954568,434167.705077064,0.0,1.0
2010-11-09,8.32,8.47,8.27,8.35,404300,5.01881640324498,5.10929987205348,4.98865524697548,5.03691309700668,670232.925401517,0.0,1.0
2010-11-10,8.36,8.43,8.2,8.32,416200,5.04294532826058,5.08517094703788,4.94642962819818,5.01881640324498,689960.285807844,0.0,1.0
2010-11-11,8.53,8.61,8.16,8.25,525000,5.14549325957688,5.19375110960809,4.92230070318258,4.97659078446768,870324.723808549,0.0,1.0
2010-11-12,8.36,8.48,8.34,8.47,450100,5.04294532826058,5.11533210330738,5.03088086575278,5.10929987205348,746158.396545196,0.0,1.0
2010-11-15,8.35,8.4802,8.33,8.4,295400,5.03691309700668,5.11545274793246,5.02484863449888,5.06707425327618,489702.711262943,0.0,1.0
2010-11-16,8.41,8.41,8.155,8.3,544000,5.07310648453008,5.07310648453008,4.91928458755562,5.00675194073718,901822.190003525,0.0,1.0
2010-11-17,8.18,8.4,8.12,8.4,385700,4.93436516569038,5.06707425327618,4.89817177816697,5.06707425327618,639398.563758013,0.0,1.0
2010-11-18,8.32,8.42,8.22,8.29,272300,5.01881640324498,5.07913871578398,4.95849409070598,5.00071970948328,451408.423415367,0.0,1.0
2010-11-19,8.21,8.31,8.14,8.31,287900,4.95246185945208,5.01278417199108,4.91023624067478,5.01278417199108,477269.500922821,0.0,1.0
2010-11-22,8.13,8.2299,8.0299,8.17,246200,4.90420400942087,4.96446599964734,4.84382137456933,4.92833293443648,408140.851431743,0.0,1.0
2010-11-23,8.31,8.635,8.02,8.03,1437500,5.01278417199108,5.20883168774284,4.83784946562797,4.84388169688187,2383031.98185674,0.0,1.0
2010-11-24,8.2,8.5,8.12,8.37,590800,4.94642962819818,5.12739656581518,4.89817177816697,5.04897755951448,979405.422525886,0.0,1.0
2010-11-26,8.07,8.28,8.04,8.13,205600,4.86801062189747,4.99468747822938,4.84991392813577,4.90420400942087,340835.739457215,0.0,1.0
2010-11-29,8.1,8.16,7.96,8.04,500800,4.88610731565917,4.92230070318258,4.80165607810457,4.84991392813577,830206.898444422,0.0,1.0
2010-11-30,7.87,8.03,7.76,8.03,733200,4.74736599681947,4.84388169688187,4.68101145302657,4.84388169688187,1215470.64285034,0.0,1.0
2010-12-01,8.0,8.08,7.93,8.02,755300,4.82578500312017,4.87404285315137,4.78355938434287,4.83784946562797,1252107.16931923,0.0,1.0
2010-12-02,8.03,8.04,7.87,8.03,780300,4.84388169688187,4.84991392813577,4.74736599681947,4.84388169688187,1293551.20378631,0.0,1.0
2010-12-03,8.03,8.04,7.84,7.96,456500,4.84388169688187,4.84991392813577,4.72926930305777,4.80165607810457,756768.069368767,0.0,1.0
2010-12-06,8.19,8.21,7.88,7.98,678900,4.94039739694428,4.95246185945208,4.75339822807337,4.81372054061237,1125454.19998785,0.0,1.0
2010-12-07,8.7,8.8,8.25,8.25,1767800,5.24804119089319,5.30836350343219,4.97659078446768,4.97659078446768,2930590.56523572,0.0,1.0
2010-12-08,8.88,8.88,8.65,8.7,1667600,5.35662135346339,5.35662135346339,5.21788003462369,5.24804119089319,2764482.87509169,0.0,1.0
2010-12-09,8.85,8.9,8.79,8.89,696600,5.33852465970169,5.36868581597119,5.30233127217829,5.36265358471729,1154796.57639054,0.0,1.0
2010-12-10,8.93,8.93,8.7,8.85,575000,5.38678250973289,5.38678250973289,5.24804119089319,5.33852465970169,953212.792742697,0.0,1.0
2010-12-13,8.73,8.93,8.72,8.93,531700,5.26613788465489,5.38678250973289,5.26010565340099,5.38678250973289,881431.725045724,0.0,1.0
2010-12-14,8.54,8.81,8.54,8.77,776500,5.15152549083078,5.31439573468609,5.15152549083078,5.29026680967049,1287251.71054731,0.0,1.0
2010-12-15,8.42,8.65,8.36,8.56,570000,5.07913871578398,5.21788003462369,5.04294532826058,5.16358995333858,944923.985849282,0.0,1.0
2010-12-16,8.45,8.57,8.4,8.47,438400,5.09723540954568,5.16962218459248,5.06707425327618,5.10929987205348,726762.588414605,0.0,1.0
2010-12-17,8.45,8.56,8.42,8.47,845500,5.09723540954568,5.16358995333858,5.07913871578398,5.10929987205348,1401637.24567643,0.0,1.0
2010-12-20,8.49,8.58,8.42,8.5,315600,5.12136433456128,5.17565441584638,5.07913871578398,5.12739656581518,523189.491112339,0.0,1.0
2010-12-21,8.59,8.67,8.55,8.56,701300,5.18168664710028,5.22994449713149,5.15755772208468,5.16358995333858,1162588.05487035,0.0,1.0
2010-12-22,9.03,9.05,8.63,8.63,1236500,5.44710482227189,5.4591692847797,5.20581557211589,5.20581557211589,2049821.94474147,0.0,1.0
2010-12-23,8.92,9.09,8.855,9.06,337900,5.38075027847899,5.4832982097953,5.34154077532864,5.46520151603359,560157.569856969,0.0,1.0
2010-12-27,8.92,8.95,8.72,8.8,320400,5.43202424413714,5.45029338397169,5.31022997857353,5.35894768479898,526133.145131789,0.085,1.0
2010-12-28,8.86,8.9699,8.8,8.93,310100,5.39548596446806,5.46241191339527,5.35894768479898,5.43811395741533,509219.376733357,0.0,1.0
2010-12-29,8.83,8.91,8.75,8.91,196800,5.37721682463352,5.42593453085896,5.32849911840807,5.42593453085896,323167.924350611,0.0,1.0
2010-12-30,8.79,8.86,8.7,8.8,261900,5.3528579715208,5.39548596446806,5.29805055201717,5.35894768479898,430069.509082444,0.0,1.0
2010-12-31,8.67,8.9,8.66,8.75,369300,5.27978141218263,5.41984481758078,5.27369169890445,5.32849911840807,606432.492188419,0.0,1.0
2011-01-03,8.73,8.78,8.62,8.76,609300,5.31631969185171,5.34676825824261,5.24933284579172,5.33458883168625,1000539.71700624,0.0,1.0
2011-01-04,8.48,8.85,8.39,8.74,723600,5.1640768598972,5.38939625118988,5.10926944039357,5.32240940512989,1188233.28282572,0.0,1.0
2011-01-05,8.59,8.665,8.43,8.47,448800,5.23106370595718,5.27673655554354,5.13362829350629,5.15798714661902,736980.510409322,0.0,1.0
2011-01-06,8.42,8.64,8.41,8.61,527700,5.12753858022811,5.26151227234809,5.12144886694993,5.24324313251354,866543.260568179,0.0,1.0
2011-01-07,8.09,8.58,8.05,8.48,817200,4.92657804204815,5.224973992679,4.90221918893543,5.1640768598972,1341935.10050467,0.0,1.0
2011-01-10,8.25,8.33,7.93,8.1,679900,5.02401345449904,5.07273116072449,4.82914262959726,4.93266775532633,1116472.92564015,0.0,1.0
2011-01-11,8.4,8.45,8.25,8.28,863700,5.11535915367175,5.14580772006265,5.02401345449904,5.04228259433358,1418293.37531313,0.0,1.0
2011-01-12,8.35,8.54,8.31,8.5,448300,5.08491058728085,5.20061513956628,5.06055173416812,5.17625628645356,736159.45369095,0.0,1.0
2011-01-13,8.35,8.48,8.3,8.33,499500,5.08491058728085,5.1640768598972,5.05446202088994,5.07273116072449,820235.661652085,0.0,1.0
2011-01-14,8.78,8.88,8.36,8.37,1084300,5.34676825824261,5.40766539102442,5.09100030055903,5.09709001383721,1780543.59945817,0.0,1.0
2011-01-18,8.91,8.95,8.64,8.75,614400,5.42593453085896,5.45029338397169,5.26151227234809,5.32849911840807,1008914.49553362,0.0,1.0
2011-01-19,8.69,8.89,8.68,8.88,620900,5.29196083873899,5.4137551043026,5.28587112546081,5.40766539102442,1019588.23287243,0.0,1.0
2011-01-20,8.57,8.66,8.14,8.45,2216500,5.21888427940082,5.27369169890445,4.95702660843905,5.14580772006265,3639744.43253623,0.0,1.0
2011-01-21,8.49,8.58,8.29,8.58,973000,5.17016657317538,5.224973992679,5.04837230761176,5.224973992679,1597776.37394891,0.0,1.0
2011-01-24,8.48,8.51,8.31,8.45,737300,5.1640768598972,5.18234599973174,5.06055173416812,5.14580772006265,1210730.23690907,0.0,1.0
2011-01-25,8.4,8.44,8.23,8.42,1079100,5.11535915367175,5.13971800678447,5.01183402794268,5.12753858022811,1772004.60958712,0.0,1.0
2011-01-26,8.46,8.52,8.27,8.44,694300,5.15189743334084,5.18843571300992,5.0361928810554,5.13971800678447,1140119.35912921,0.0,1.0
2011-01-27,8.62,8.67,8.39,8.43,795700,5.24933284579172,5.27978141218263,5.10926944039357,5.13362829350629,1306629.66161474,0.0,1.0
2011-01-28,8.47,8.76,8.46,8.61,927700,5.15798714661902,5.33458883168625,5.15189743334084,5.24324313251354,1523388.63526454,0.0,1.0
2011-01-31,8.28,8.53,8.28,8.53,759000,5.04228259433358,5.1945254262881,5.04228259433358,5.1945254262881,1246364.09848635,0.0,1.0
2011-02-01,8.4,8.46,8.2497,8.33,536300,5.11535915367175,5.15189743334084,5.0238307631007,5.07273116072449,880665.436124151,0.0,1.0
2011-02-02,8.28,8.48,8.25,8.35,464600,5.04228259433358,5.1640768598972,5.02401345449904,5.08491058728085,762925.902709828,0.0,1.0
2011-02-03,8.32,8.41,8.2,8.28,487500,5.06664144744631,5.12144886694993,4.99356488810814,5.04228259433358,800530.300411194,0.0,1.0
2011-02-04,8.52,8.53,8.31,8.32,1015300,5.18843571300992,5.1945254262881,5.06055173416812,5.06664144744631,1667237.77232305,0.0,1.0
2011-02-07,8.59,8.67,8.45,8.51,684600,5.23106370595718,5.27978141218263,5.14580772006265,5.18234599973174,1124190.85879283,0.0,1.0
2011-02-08,8.65,8.72,8.54,8.57,505500,5.26760198562627,5.31022997857353,5.20061513956628,5.21888427940082,830088.34227253,0.0,1.0
2011-02-09,8.65,8.68,8.53,8.6,697500,5.26760198562627,5.28587112546081,5.1945254262881,5.23715341923536,1145374.12212679,0.0,1.0
2011-02-10,8.5,8.7,8.44,8.63,496100,5.17625628645356,5.29805055201717,5.13971800678447,5.25542255906991,814652.475967166,0.0,1.0
2011-02-11,8.66,8.66,8.42,8.45,459000,5.27369169890445,5.27369169890445,5.12753858022811,5.14580772006265,753730.067464078,0.0,1.0
2011-02-14,8.68,8.74,8.57,8.62,300800,5.28587112546081,5.32240940512989,5.21888427940082,5.24933284579172,493947.721771666,0.0,1.0
2011-02-15,8.59,8.73,8.58,8.65,500900,5.23106370595718,5.31631969185171,5.224973992679,5.26760198562627,822534.620463523,0.0,1.0
2011-02-16,8.67,8.7,8.52,8.59,324200,5.27978141218263,5.29805055201717,5.18843571300992,5.23106370595718,532373.176191403,0.0,1.0
2011-02-17,8.64,8.64,8.55,8.64,389800,5.26151227234809,5.26151227234809,5.20670485284446,5.26151227234809,640095.817641607,0.0,1.0
2011-02-18,8.7,8.73,8.65,8.7,519300,5.29805055201717,5.31631969185171,5.26760198562627,5.29805055201717,852749.507699555,0.0,1.0
2011-02-22,8.48,8.72,8.47,8.6,687100,5.1640768598972,5.31022997857353,5.15798714661902,5.23715341923536,1128296.14238468,0.0,1.0
2011-02-23,8.34,8.53,8.31,8.46,632400,5.07882087400267,5.1945254262881,5.06055173416812,5.15189743334084,1038472.53739495,0.0,1.0
2011-02-24,8.23,8.34,8.18,8.34,1000400,5.01183402794268,5.07882087400267,4.98138546155178,5.07882087400267,1642770.28211561,0.0,1.0
2011-02-25,8.38,8.417,8.25,8.26,578300,5.10317972711539,5.12571166624466,5.02401345449904,5.03010316777722,949634.200467269,0.0,1.0
2011-02-28,8.36,8.45,8.3,8.4,386900,5.09100030055903,5.14580772006265,5.05446202088994,5.11535915367175,635333.688675058,0.0,1.0
2011-03-01,8.2,8.37,8.15,8.35,913100,4.99356488810814,5.09709001383721,4.96311632171723,5.08491058728085,1499413.77908813,0.0,1.0
2011-03-02,8.18,8.35,8.17,8.22,821800,4.98138546155178,5.08491058728085,4.9752957482736,5.0057443146645,1349488.82231368,0.0,1.0
2011-03-03,8.32,8.38,8.21,8.27,541300,5.06664144744631,5.10317972711539,4.99965460138632,5.0361928810554,888876.003307855,0.0,1.0
2011-03-04,8.2,8.32,8.16,8.3,496100,4.99356488810814,5.06664144744631,4.96920603499541,5.05446202088994,814652.475967166,0.0,1.0
2011-03-07,8.21,8.35,8.14,8.26,630000,4.99965460138632,5.08491058728085,4.95702660843905,5.03010316777722,1034531.46514677,0.0,1.0
2011-03-08,8.45,8.47,8.2203,8.24,578000,5.14580772006265,5.15798714661902,5.00592700606284,5.01792374122086,949141.566436248,0.0,1.0
2011-03-09,8.51,8.57,8.39,8.45,349300,5.18234599973174,5.21888427940082,5.10926944039357,5.14580772006265,573590.2234536,0.0,1.0
2011-03-10,8.24,8.4,8.22,8.4,642400,5.01792374122086,5.11535915367175,5.0057443146645,5.11535915367175,1054893.67176236,0.0,1.0
2011-03-11,8.15,8.31,8.07,8.23,809400,4.96311632171723,5.06055173416812,4.91439861549179,5.01183402794268,1329126.6156981,0.0,1.0
2011-03-14,8.05,8.14,7.97,8.06,480300,4.90221918893543,4.95702660843905,4.85350148270998,4.90830890221361,788707.08366666,0.0,1.0
2011-03-15,8.0,8.04,7.85,7.89,882400,4.87177062254452,4.89612947565725,4.78042492337181,4.80478377648454,1449000.89658018,0.0,1.0
2011-03-16,7.85,8.04,7.83,8.02,696300,4.78042492337181,4.89612947565725,4.76824549681545,4.88395004910089,1143403.5860027,0.0,1.0
2011-03-17,7.88,8.0,7.85,7.94,383200,4.79869406320636,4.87177062254452,4.78042492337181,4.83523234287544,629257.868959117,0.0,1.0
2011-03-18,8.18,8.27,7.91,7.93,1608800,4.98138546155178,5.0361928810554,4.8169632030409,4.82914262959726,2641832.09702878,0.0,1.0
2011-03-21,8.42,8.42,8.24,8.26,488600,5.12753858022811,5.12753858022811,5.01792374122086,5.03010316777722,802336.62519161,0.0,1.0
2011-03-22,8.43,8.56,8.29,8.42,421100,5.13362829350629,5.21279456612264,5.04837230761176,5.12753858022811,691493.968211598,0.0,1.0
2011-03-23,8.33,8.42,8.25,8.4,572200,5.07273116072449,5.12753858022811,5.02401345449904,5.11535915367175,939617.308503149,0.0,1.0
2011-03-24,8.19,8.35,8.18,8.35,340400,4.98747517482996,5.08491058728085,4.98138546155178,5.08491058728085,558975.413866606,0.0,1.0
2011-03-25,8.22,8.38,8.175,8.25,473600,5.0057443146645,5.10317972711539,4.97834060491269,5.02401345449904,777704.923640496,0.0,1.0
2011-03-28,8.1,8.17,8.04,8.16,321300,4.98443031819087,5.02750564192832,4.94750861213019,5.02135202425154,522131.885463815,0.085,1.0
2011-03-29,8.84,9.2,8.5,8.5,2783300,5.4397980262725,5.66132826263654,5.23057502526202,5.23057502526202,4523030.42891826,0.0,1.0
2011-03-30,9.13,9.28,8.84,8.88,2029000,5.61825293889909,5.71055720405077,5.4397980262725,5.46441249697962,3297247.41863081,0.0,1.0
2011-03-31,9.31,9.32,9.1,9.12,1162000,5.72901805708111,5.73517167475789,5.59979208586875,5.61209932122231,1888320.10864909,0.0,1.0
2011-04-01,9.62,9.63,9.36,9.38,1234200,5.91978020506125,5.92593382273803,5.759786145465,5.77209338081856,2005649.46479751,0.0,1.0
2011-04-04,9.82,9.9,9.52,9.61,1165400,6.04285255859683,6.09208150001106,5.85824402829346,5.91362658738447,1893845.31378627,0.0,1.0
2011-04-05,9.79,9.88,9.65,9.77,1225300,6.02439170556649,6.0797742646575,5.93824105809159,6.01208447021293,1991186.42782077,0.0,1.0
2011-04-06,9.77,9.85,9.74,9.81,996200,6.01208447021293,6.06131341162717,5.9936236171826,6.03669894092005,1618885.10519469,0.0,1.0
2011-04-07,9.53,9.85,9.52,9.79,629700,5.86439764597024,6.06131341162717,5.85824402829346,6.02439170556649,1023300.49261302,0.0,1.0
2011-04-08,9.4,9.65,9.37,9.62,515400,5.78440061617212,5.93824105809159,5.76593976314178,5.91978020506125,837556.096383598,0.0,1.0
2011-04-11,9.47,9.58,9.37,9.38,561600,5.82747593990957,5.89516573435414,5.76593976314178,5.77209338081856,912633.883835912,0.0,1.0
2011-04-12,9.39,9.54,9.32,9.38,676100,5.77824699849534,5.87055126364702,5.73517167475789,5.77209338081856,1098703.29213223,0.0,1.0
2011-04-13,9.18,9.51,9.15,9.47,548000,5.64902102728298,5.85209041061668,5.63056017425265,5.82747593990957,890533.063287179,0.0,1.0
2011-04-14,9.2,9.24,9.06,9.13,433900,5.66132826263654,5.68594273334366,5.57517761516164,5.61825293889909,705113.679124648,0.0,1.0
2011-04-15,9.24,9.36,9.18,9.18,460100,5.68594273334366,5.759786145465,5.64902102728298,5.64902102728298,747690.259887647,0.0,1.0
2011-04-18,9.13,9.32,9.0,9.0,506900,5.61825293889909,5.73517167475789,5.53825590910096,5.53825590910096,823743.08354064,0.0,1.0
2011-04-19,9.15,9.18,9.0,9.15,703600,5.63056017425265,5.64902102728298,5.53825590910096,5.63056017425265,1143392.45133003,0.0,1.0
2011-04-20,9.3,9.31,9.13,9.22,650100,5.72286443940433,5.72901805708111,5.61825293889909,5.6736354979901,1056451.72343612,0.0,1.0
2011-04-21,9.3,9.43,9.1,9.43,740200,5.72286443940433,5.80286146920245,5.59979208586875,5.80286146920245,1202869.65957148,0.0,1.0
2011-04-25,9.44,9.8,9.32,9.33,796100,5.80901508687923,6.03054532324327,5.73517167475789,5.74132529243467,1293710.53226811,0.0,1.0
2011-04-26,9.58,9.69,9.42,9.48,600900,5.89516573435414,5.9628555287987,5.79670785152568,5.83362955758635,976498.754980411,0.0,1.0
2011-04-27,9.82,9.84,9.51,9.61,661400,6.04285255859683,6.05515979395039,5.85209041061668,5.91362658738447,1074814.90521558,0.0,1.0
2011-04-28,9.87,9.94,9.78,9.78,524300,6.07362064698072,6.11669597071818,6.01823808788971,6.01823808788971,852019.133360343,0.0,1.0
2011-04-29,9.74,9.89,9.64,9.89,865000,5.9936236171826,6.08592788233428,5.93208744041481,6.08592788233428,1405677.18931279,0.0,1.0
2011-05-02,9.52,9.78,9.52,9.78,563300,5.85824402829346,6.01823808788971,5.85824402829346,6.01823808788971,915396.486404504,0.0,1.0
2011-05-03,9.56,9.68,9.46,9.51,496100,5.88285849900058,5.95670191112193,5.82132232223279,5.85209041061668,806192.431928411,0.0,1.0
2011-05-04,9.43,9.58,9.39,9.55,443700,5.80286146920245,5.89516573435414,5.77824699849534,5.8767048813238,721039.270402411,0.0,1.0
2011-05-05,9.29,9.52,9.22,9.39,674800,5.71671082172755,5.85824402829346,5.6736354979901,5.77824699849534,1096590.71369742,0.0,1.0
2011-05-06,9.14,9.39,9.11,9.38,534400,5.62440655657587,5.77824699849534,5.60594570354553,5.77209338081856,868432.242738446,0.0,1.0
2011-05-09,9.24,9.26,9.07,9.2,576800,5.68594273334366,5.69824996869721,5.58133123283842,5.66132826263654,937334.800919789,0.0,1.0
2011-05-10,9.38,9.48,9.24,9.29,320300,5.77209338081856,5.83362955758635,5.68594273334366,5.71671082172755,520506.825129349,0.0,1.0
2011-05-11,9.16,9.36,9.11,9.36,499700,5.63671379192943,5.759786145465,5.60594570354553,5.759786145465,812042.649132487,0.0,1.0
2011-05-12,9.23,9.3,9.06,9.15,335000,5.67978911566688,5.72286443940433,5.57517761516164,5.63056017425265,544395.212045994,0.0,1.0
2011-05-13,9.04,9.25,9.02,9.25,322500,5.56287037980808,5.69209635102043,5.55056314445452,5.69209635102043,524081.957865173,0.0,1.0
2011-05-16,9.03,9.13,9.0,9.03,472400,5.5567167621313,5.61825293889909,5.53825590910096,5.5567167621313,767678.502001575,0.0,1.0
2011-05-17,9.16,9.2,9.01,9.02,579400,5.63671379192943,5.66132826263654,5.54440952677774,5.55056314445452,941559.9577894,0.0,1.0
2011-05-18,9.22,9.24,9.05,9.18,397800,5.6736354979901,5.68594273334366,5.56902399748486,5.64902102728298,646449.001050437,0.0,1.0
2011-05-19,9.18,9.34,9.15,9.27,520300,5.64902102728298,5.74747891011144,5.63056017425265,5.70440358637399,845518.892022481,0.0,1.0
2011-05-20,9.12,9.2,9.06,9.13,640000,5.61209932122231,5.66132826263654,5.57517761516164,5.61825293889909,1040038.61405802,0.0,1.0
2011-05-23,9.04,9.13,9.01,9.01,472100,5.56287037980808,5.61825293889909,5.54440952677774,5.54440952677774,767190.983901235,0.0,1.0
2011-05-24,8.91,9.06,8.9,9.05,545800,5.48287335000995,5.57517761516164,5.47671973233318,5.56902399748486,886957.930551355,0.0,1.0
2011-05-25,8.8,8.99,8.75,8.9,966300,5.41518355556539,5.53210229142418,5.38441546718149,5.47671973233318,1570295.80119416,0.0,1.0
2011-05-26,8.79,8.855,8.65,8.77,1055000,5.40902993788861,5.44902845278767,5.3228792904137,5.39672270253505,1714438.65286126,0.0,1.0
2011-05-27,8.89,8.89,8.8,8.81,343000,5.4705661146564,5.4705661146564,5.41518355556539,5.42133717324217,557395.694721719,0.0,1.0
2011-05-31,8.97,9.01,8.89,8.94,718700,5.51979505607063,5.54440952677774,5.4705661146564,5.50133420304029,1167930.86238047,0.0,1.0
2011-06-01,8.64,8.98,8.64,8.94,676900,5.31672567273693,5.52594867374741,5.31672567273693,5.50133420304029,1100003.3403998,0.0,1.0
2011-06-02,8.6,8.72,8.56,8.63,383600,5.29211120202981,5.36595461415116,5.26749673132269,5.31057205506015,623373.144301025,0.0,1.0
2011-06-03,8.5,8.65,8.46,8.5,488900,5.23057502526202,5.3228792904137,5.20596055455491,5.23057502526202,794491.997520259,0.0,1.0
2011-06-06,8.43,8.52,8.38,8.44,480100,5.18749970152457,5.24288226061558,5.15673161314068,5.19365331920135,780191.466576961,0.0,1.0
2011-06-07,8.45,8.64,8.45,8.45,274300,5.19980693687813,5.31672567273693,5.19980693687813,5.19980693687813,445754.049743929,0.0,1.0
2011-06-08,8.4,8.54,8.4,8.41,390700,5.16903884849423,5.25518949596914,5.16903884849423,5.17519246617101,634911.072675732,0.0,1.0
2011-06-09,8.38,8.47,8.37,8.44,265000,5.15673161314068,5.21211417223168,5.1505779954639,5.19365331920135,430640.988633398,0.0,1.0
2011-06-10,8.28,8.48,8.18,8.35,557700,5.09519543637289,5.21826778990846,5.0336592596051,5.13827076011034,906296.148531495,0.0,1.0
2011-06-13,8.38,8.46,8.24,8.3,391200,5.15673161314068,5.20596055455491,5.07058096566577,5.10750267172644,635723.602842964,0.0,1.0
2011-06-14,8.6,8.66,8.41,8.45,928500,5.29211120202981,5.32903290809048,5.17519246617101,5.19980693687813,1508868.52055136,0.0,1.0
2011-06-15,8.52,8.7,8.47,8.51,785000,5.24288226061558,5.3536473787976,5.21211417223168,5.2367286429388,1275672.36255554,0.0,1.0
2011-06-16,8.715,8.75,8.49,8.56,577700,5.36287780531277,5.38441546718149,5.22442140758524,5.26749673132269,938797.355220808,0.0,1.0
2011-06-17,8.87,9.05,8.75,8.78,927400,5.45825887930284,5.56902399748486,5.38441546718149,5.40287632021183,1507080.95418345,0.0,1.0
2011-06-20,8.95,9.0,8.87,8.87,356200,5.50748782071707,5.53825590910096,5.45825887930284,5.45825887930284,578846.491136666,0.0,1.0
2011-06-21,9.08,9.09,8.9099,9.03,452300,5.58748485051519,5.59363846819197,5.48281181383319,5.5567167621313,735014.789278816,0.0,1.0
2011-06-22,9.05,9.29,9.04,9.21,643900,5.56902399748486,5.71671082172755,5.56287037980808,5.66748188031332,1046376.34936243,0.0,1.0
2011-06-23,8.81,8.99,8.63,8.97,754700,5.42133717324217,5.53210229142418,5.31057205506015,5.51979505607063,1226433.03442123,0.0,1.0
2011-06-24,8.79,8.98,8.7,8.83,871900,5.40902993788861,5.52594867374741,5.3536473787976,5.43364440859572,1416890.1056206,0.0,1.0
2011-06-27,8.94,9.0,8.62,8.71,607600,5.55363995329291,5.59091270465729,5.35485194601621,5.41076107306278,978087.172680189,0.085,1.0
2011-06-28,9.0,9.07,8.81,8.94,573400,5.59091270465729,5.63439758124907,5.47288232533675,5.55363995329291,923033.549728145,0.0,1.0
2011-06-29,9.12,9.13,8.93,9.06,511200,5.66545820738606,5.67167033261345,5.54742782806551,5.62818545602167,822906.785177933,0.0,1.0
2011-06-30,9.25,9.28,9.02,9.12,640200,5.74621583534222,5.76485221102441,5.60333695511209,5.66545820738606,1030565.18754091,0.0,1.0
2011-07-01,9.42,9.49,9.1414,9.27,663700,5.85182196420797,5.89530684079975,5.67875215537269,5.75864008579701,1068394.43138223,0.0,1.0
2011-07-05,9.25,9.43,9.15,9.39,549600,5.74621583534222,5.85803408943536,5.68409458306825,5.83318558852578,884721.379369703,0.0,1.0
2011-07-06,9.39,9.44,9.15,9.21,454900,5.83318558852578,5.86424621466276,5.68409458306825,5.72136733443263,732277.575464479,0.0,1.0
2011-07-07,9.6,9.65,9.4,9.45,674300,5.96364021830111,5.9947008444381,5.83939771375317,5.87045833989016,1085457.83498725,0.0,1.0
2011-07-08,9.38,9.54,9.35,9.45,319400,5.82697346329838,5.92636746693673,5.80833708761619,5.87045833989016,514155.765230501,0.0,1.0
2011-07-11,9.11,9.3,9.1,9.3,447300,5.65924608215866,5.7772764614792,5.65303395693126,5.7772764614792,720043.437030692,0.0,1.0
2011-07-12,9.14,9.3,8.99,9.06,534900,5.67788245784085,5.7772764614792,5.5847005794299,5.62818545602167,861057.980030667,0.0,1.0
2011-07-13,9.33,9.39,9.1112,9.2,498300,5.79591283716139,5.83318558852578,5.65999153718595,5.71515520920523,802140.944941637,0.0,1.0
2011-07-14,9.14,9.42,9.09,9.36,502200,5.67788245784085,5.85182196420797,5.64682183170387,5.81454921284358,808418.989664238,0.0,1.0
2011-07-15,9.19,9.26,9.09,9.17,452300,5.70894308397784,5.75242796056961,5.64682183170387,5.69651883352304,728092.212316078,0.0,1.0
2011-07-18,9.13,9.18,9.0,9.15,436800,5.67167033261345,5.70273095875044,5.59091270465729,5.68409458306825,703141.008931381,0.0,1.0
2011-07-19,9.36,9.37,9.06,9.18,473200,5.81454921284358,5.82076133807098,5.62818545602167,5.70273095875044,761736.093008996,0.0,1.0
2011-07-20,9.52,9.53,9.27,9.36,754600,5.91394321648194,5.92015534170933,5.75864008579701,5.81454921284358,1214721.16607056,0.0,1.0
2011-07-21,9.83,9.85,9.428,9.56,1226600,6.10651909853124,6.11894334898604,5.85679166438988,5.93879171739153,1974525.55301106,0.0,1.0
2011-07-22,9.93,10.0,9.71,9.86,884600,6.16864035080521,6.21212522739699,6.03197359580248,6.12515547421343,1423989.32349061,0.0,1.0
2011-07-25,9.8,9.9,9.7,9.78,532100,6.08788272284905,6.15000397512302,6.02576147057508,6.07545847239426,856550.66587085,0.0,1.0
2011-07-26,9.76,9.88,9.74,9.76,1282200,6.06303422193946,6.13757972466823,6.05060997148467,6.06303422193946,2064027.93418456,0.0,1.0
2011-07-27,9.59,9.76,9.56,9.7,709500,5.95742809307372,6.06303422193946,5.93879171739153,6.02576147057508,1142121.21299637,0.0,1.0
2011-07-28,9.68,9.74,9.46,9.58,428900,6.01333722012029,6.05060997148467,5.87667046511755,5.95121596784632,690423.943980469,0.0,1.0
2011-07-29,9.69,9.77,9.49,9.57,497200,6.01954934534769,6.06924634716686,5.89530684079975,5.94500384261892,800370.214378851,0.0,1.0
2011-08-01,9.64,9.8,9.55,9.79,680300,5.9884887192107,6.08788272284905,5.93257959216413,6.08167059762166,1095116.36532971,0.0,1.0
2011-08-02,9.43,9.69,9.41,9.55,1063800,5.85803408943536,6.01954934534769,5.84560983898057,5.93257959216413,1712457.42971887,0.0,1.0
2011-08-03,9.6,9.61,9.275,9.41,1188100,5.96364021830111,5.96985234352851,5.76174614841071,5.84560983898057,1912549.98331358,0.0,1.0
2011-08-04,9.12,9.6,9.12,9.46,990500,5.66545820738606,5.96364021830111,5.66545820738606,5.87667046511755,1594462.3840351,0.0,1.0
2011-08-05,8.96,9.29,8.84,9.23,815600,5.56606420374771,5.77106433625181,5.49151870101894,5.73379158488742,1312916.22455227,0.0,1.0
2011-08-08,8.05,9.09,8.03,8.75,1344500,5.00076080805458,5.64682183170387,4.98833655759978,5.43560957397237,2164315.67424048,0.0,1.0
2011-08-09,8.53,8.53,7.7,8.25,1180600,5.29894281896963,5.29894281896963,4.78333642509568,5.12500331260252,1900476.8203855,0.0,1.0
2011-08-10,7.71,8.49,7.71,8.31,1491000,4.78954855032308,5.27409431806005,4.78954855032308,5.1622760639669,2400144.79010231,0.0,1.0
2011-08-11,8.26,8.34,7.72,7.78,1212400,5.13121543782992,5.18091243964909,4.79576067555048,4.83303342691486,1951667.03120056,0.0,1.0
2011-08-12,8.02,8.43,7.98,8.36,793900,4.98212443237239,5.23682156669566,4.9572759314628,5.19333669010389,1277984.5398137,0.0,1.0
2011-08-15,8.23,8.29,8.15,8.15,404300,5.11257906214772,5.14985181351211,5.06288206032855,5.06288206032855,650823.969576367,0.0,1.0
2011-08-16,8.18,8.3,8.08,8.16,609100,5.08151843601074,5.1560639387395,5.01939718373677,5.06909418555595,980501.805265805,0.0,1.0
2011-08-17,8.23,8.36,8.2,8.26,372800,5.11257906214772,5.19333669010389,5.09394268646553,5.13121543782992,600116.685278431,0.0,1.0
2011-08-18,7.86,8.0,7.72,7.98,1077000,4.88273042873404,4.96970018191759,4.79576067555048,4.9572759314628,1733706.19647229,0.0,1.0
2011-08-19,7.66,7.97,7.64,7.74,889400,4.7584879241861,4.9510638062354,4.7460636737313,4.80818492600527,1431716.14776458,0.0,1.0
2011-08-22,7.75,7.9,7.66,7.9,487500,4.81439705123267,4.90757892964362,4.7584879241861,4.90757892964362,784755.590325201,0.0,1.0
2011-08-23,8.05,8.08,7.7,7.8,650400,5.00076080805458,5.01939718373677,4.78333642509568,4.84545767736965,1046984.6891231,0.0,1.0
2011-08-24,8.17,8.31,7.99,8.06,798400,5.07530631078334,5.1622760639669,4.9634880566902,5.00697293328198,1285228.43757055,0.0,1.0
2011-08-25,7.98,8.51,7.94,8.34,738500,4.9572759314628,5.28651856851484,4.93242743055321,5.18091243964909,1188804.10965161,0.0,1.0
2011-08-26,8.15,8.21,7.82,7.93,653700,5.06288206032855,5.10015481169293,4.85788192782445,4.92621530532581,1052296.88081145,0.0,1.0
2011-08-29,8.62,8.63,8.25,8.25,623100,5.35485194601621,5.3610640712436,5.12500331260252,5.12500331260252,1003038.37606489,0.0,1.0
2011-08-30,8.66,8.73,8.38,8.56,737300,5.3797004469258,5.42318532351757,5.20576094055868,5.31757919465183,1186872.40358312,0.0,1.0
2011-08-31,8.73,8.78,8.58,8.71,679600,5.42318532351757,5.45424594965456,5.33000344510662,5.41076107306278,1093989.53678976,0.0,1.0
2011-09-01,8.31,8.82,8.3,8.71,498600,5.1622760639669,5.47909445056415,5.1560639387395,5.41076107306278,802623.87145876,0.0,1.0
2011-09-02,7.97,8.24,7.9,8.12,808800,4.9510638062354,5.11879118737512,4.90757892964362,5.04424568464636,1301969.89016415,0.0,1.0
2011-09-06,7.94,7.96,7.7,7.72,655100,4.93242743055321,4.94485168100801,4.78333642509568,4.79576067555048,1054550.53789136,0.0,1.0
2011-09-07,8.46,8.57,8.05,8.06,741400,5.25545794237786,5.32379131987922,5.00076080805458,5.00697293328198,1193472.39931714,0.0,1.0
2011-09-08,8.22,8.53,8.19,8.35,673100,5.10636693692033,5.29894281896963,5.08773056123814,5.18712456487649,1083526.12891875,0.0,1.0
2011-09-09,7.88,8.3577,7.78,8.15,1116600,4.89515467918883,5.19190790130158,4.83303342691486,5.06288206032855,1797452.49673255,0.0,1.0
2011-09-12,7.96,8.13,7.73,7.97,663100,4.94485168100801,5.05045780987376,4.80197280077788,4.9510638062354,1067428.57834798,0.0,1.0
2011-09-13,8.17,8.2475,7.86,7.99,645700,5.07530631078334,5.12345028129567,4.88273042873404,4.9634880566902,1039418.84035484,0.0,1.0
2011-09-14,8.35,8.47,8.02,8.24,687700,5.18712456487649,5.26167006760525,4.98212443237239,5.11879118737512,1107028.55275208,0.0,1.0
2011-09-15,8.58,8.59,8.24,8.42,1062400,5.33000344510662,5.33621557033402,5.11879118737512,5.23060944146827,1710203.77263896,0.0,1.0
2011-09-16,8.61,8.71,8.38,8.66,1047400,5.34863982078881,5.41076107306278,5.20576094055868,5.3797004469258,1686057.4467828,0.0,1.0
2011-09-19,8.24,8.41,8.2,8.41,476300,5.11879118737512,5.22439731624087,5.09394268646553,5.22439731624087,766726.333685935,0.0,1.0
2011-09-20,8.05,8.34,8.01,8.28,894400,5.00076080805458,5.18091243964909,4.97591230714499,5.14363968828471,1439764.92304997,0.0,1.0
2011-09-21,7.68,8.09,7.66,8.05,1161900,4.77091217464089,5.02560930896417,4.7584879241861,5.00076080805458,1870374.40081816,0.0,1.0
2011-09-22,7.57,7.75,7.41,7.45,1893900,4.70257879713952,4.81439705123267,4.60318479350117,4.62803329441076,3048715.10259877,0.0,1.0
2011-09-23,7.61,7.72,7.5,7.62,1001400,4.72742729804911,4.79576067555048,4.65909392054774,4.73363942327651,1612008.71415724,0.0,1.0
2011-09-26,8.03,8.04,7.58,7.69,756300,4.98833655759978,4.99454868282718,4.70879092236692,4.77712429986829,1217457.74966759,0.0,1.0
2011-09-27,8.12,8.35,8.0,8.22,853000,5.04424568464636,5.18712456487649,4.96970018191759,5.10636693692033,1373121.06368697,0.0,1.0
2011-09-28,7.66,8.19,7.66,8.08,612600,4.7584879241861,5.08773056123814,4.7584879241861,5.01939718373677,986135.947965575,0.0,1.0
2011-09-29,8.02,8.04,7.77,7.89,625300,4.98212443237239,4.99454868282718,4.82682130168746,4.90136680441623,1006579.83719046,0.0,1.0
2011-09-30,7.69,8.15,7.68,7.87,762100,4.77712429986829,5.06288206032855,4.77091217464089,4.88894255396143,1226794.32899864,0.0,1.0
2011-10-03,7.34,7.8,7.34,7.52,1016600,4.61250298134227,4.90156992567707,4.61250298134227,4.72561613347328,1617742.91099288,0.085,1.0
2011-10-04,8.05,8.06,7.28,7.3,989500,5.05867152585903,5.0649555898663,4.5747985972986,4.58736672531315,1574617.95241733,0.0,1.0
2011-10-05,8.19,8.26,7.83,7.9,933200,5.14664842196092,5.19063687001187,4.9204221176989,4.96441056574985,1485026.24880834,0.0,1.0
2011-10-06,8.39,8.43,8.08,8.15,949300,5.27232970210649,5.2974659581356,5.07752371788086,5.12151216593181,1510646.61165212,0.0,1.0
2011-10-07,7.91,8.41,7.9,8.39,904700,4.97069462975713,5.28489783012104,4.96441056574985,5.27232970210649,1439673.4325942,0.0,1.0
2011-10-10,8.44,8.45,8.05,8.05,626400,5.30375002214288,5.31003408615016,5.05867152585903,5.05867152585903,996807.16058031,0.0,1.0
2011-10-11,8.54,8.61,8.28,8.33,606400,5.36659066221566,5.41057911026661,5.20320499802643,5.23462531806282,964980.622886175,0.0,1.0
2011-10-12,8.76,8.9,8.55,8.6,850400,5.50484007037578,5.59281696647768,5.37287472622294,5.40429504625933,1353264.38275462,0.0,1.0
2011-10-13,8.46,8.69,8.25,8.64,729300,5.31631815015744,5.46085162232484,5.18435280600459,5.42943130228845,1160554.69701663,0.0,1.0
2011-10-14,8.62,8.72,8.38,8.59,403300,5.41686317427389,5.47970381434667,5.26604563809921,5.39801098225205,641782.132602233,0.0,1.0
2011-10-17,8.25,8.6381,8.21,8.57,557600,5.18435280600459,5.42823733012706,5.15921654997548,5.3854428542375,887323.870912486,0.0,1.0
2011-10-18,8.98,9.09,8.31,8.31,1186300,5.64308947853591,5.71221418261597,5.22205719004826,5.22205719004826,1887791.08332762,0.0,1.0
2011-10-19,8.98,9.175,8.85,8.94,1280300,5.64308947853591,5.76562872667783,5.56139664644129,5.61795322250679,2037375.81049005,0.0,1.0
2011-10-20,9.26,9.49,8.93,9.2,1640900,5.8190432707397,5.9635767429071,5.61166915849951,5.78133888669603,2611208.28511531,0.0,1.0
2011-10-21,9.66,9.67,9.345,9.5,3763900,6.07040583103083,6.07668989503811,5.87245781480156,5.96986080691438,5989595.26134775,0.0,1.0
2011-10-24,9.81,9.96,9.5,9.6,1184300,6.16466679114001,6.25892775124918,5.96986080691438,6.03270144698716,1884608.42955821,0.0,1.0
2011-10-25,9.33,9.7,9.29,9.7,981500,5.86303171879065,6.09554208705994,5.83789546276153,6.09554208705994,1561887.33733968,0.0,1.0
2011-10-26,9.48,9.87,9.17,9.54,1107500,5.95729267889982,6.20237117518367,5.76248669467419,5.99499706294349,1762394.52481273,0.0,1.0
2011-10-27,9.95,10.0,9.59,9.86,1406100,6.2526436872419,6.28406400727829,6.02641738297988,6.1960871111764,2237564.73258617,0.0,1.0
2011-10-28,9.78,9.98,9.69,9.86,995800,6.14581459911817,6.27149587926374,6.08925802305267,6.1960871111764,1584643.31179098,0.0,1.0
2011-10-31,9.71,10.0,9.56,9.66,880600,6.10182615106722,6.28406400727829,6.00756519095805,6.07040583103083,1401322.45467277,0.0,1.0
2011-11-01,9.47,9.63,9.21,9.44,2002000,5.95100861489254,6.051553639009,5.78762295070331,5.93215642287071,3185836.42318292,0.0,1.0
2011-11-02,9.9,9.93,9.6,9.65,1118200,6.22122336720551,6.24007555922734,6.03270144698716,6.06412176702355,1779421.72247909,0.0,1.0
2011-11-03,10.1,10.12,9.79,9.97,1417000,6.34690464735108,6.35947277536563,6.15209866312545,6.26521181525646,2254910.19562947,0.0,1.0
2011-11-04,10.0,10.1,9.88,9.94,761200,6.28406400727829,6.34690464735108,6.20865523919095,6.24635962323462,1211318.02463878,0.0,1.0
2011-11-07,9.98,10.04,9.69,9.96,496600,6.27149587926374,6.30920026330741,6.08925802305267,6.25892775124918,790252.930945373,0.0,1.0
2011-11-08,10.24,10.27,9.8,10.01,906100,6.43488154345297,6.45373373547481,6.15838272713273,6.29034807128557,1441901.29023279,0.0,1.0
2011-11-09,9.63,10.13,9.62,9.99,784600,6.051553639009,6.36575683937291,6.04526957500172,6.27777994327101,1248555.07374092,0.0,1.0
2011-11-10,9.75,9.88,9.56,9.82,458100,6.12696240709634,6.20865523919095,6.00756519095805,6.17095085514728,728986.845884163,0.0,1.0
2011-11-11,9.95,10.07,9.86,9.9,400000,6.2526436872419,6.32805245532924,6.1960871111764,6.22122336720551,636530.753882701,0.0,1.0
2011-11-14,9.73,10.0,9.66,10.0,503200,6.11439427908178,6.28406400727829,6.07040583103083,6.28406400727829,800755.688384438,0.0,1.0
2011-11-15,9.9,9.97,9.6201,9.7,509300,6.22122336720551,6.26521181525646,6.04533241564179,6.09554208705994,810462.782381149,0.0,1.0
2011-11-16,9.73,10.02,9.67,9.76,723900,6.11439427908178,6.29663213529285,6.07668989503811,6.13324647110361,1151961.53183922,0.0,1.0
2011-11-17,9.71,10.01,9.65,9.76,561700,6.10182615106722,6.29034807128557,6.06412176702355,6.13324647110361,893848.311139783,0.0,1.0
2011-11-18,9.87,9.93,9.6701,9.73,619300,6.20237117518367,6.24007555922734,6.07675273567818,6.11439427908178,985508.739698893,0.0,1.0
2011-11-21,9.53,9.82,9.5,9.67,570600,5.98871299893621,6.17095085514728,5.96986080691438,6.07668989503811,908011.120413674,0.0,1.0
2011-11-22,9.46,9.64,9.39,9.51,548600,5.94472455088527,6.05783770301627,5.90073610283432,5.97614487092166,873001.928950124,0.0,1.0
2011-11-23,9.12,9.43,9.11,9.39,558200,5.7310663746378,5.92587235886343,5.72478231063052,5.90073610283432,888278.66704331,0.0,1.0
2011-11-25,9.08,9.34,9.02,9.1,201200,5.70593011860869,5.86931578279793,5.66822573456502,5.71849824662325,320174.969202999,0.0,1.0
2011-11-28,9.42,9.46,9.26,9.37,589200,5.91958829485615,5.94472455088527,5.8190432707397,5.88816797481976,937609.800469219,0.0,1.0
2011-11-29,9.29,9.475,9.25,9.42,439800,5.83789546276153,5.95415064689618,5.81275920673242,5.91958829485615,699865.56389403,0.0,1.0
2011-11-30,9.83,9.833,9.58,9.61,1409100,6.17723491915456,6.17912013835675,6.0201333189726,6.03898551099444,2242338.71324029,0.0,1.0
2011-12-01,9.81,9.94,9.63,9.77,555200,6.16466679114001,6.24635962323462,6.051553639009,6.13953053511089,883504.686389189,0.0,1.0
2011-12-02,9.9,10.05,9.85,9.98,1259900,6.22122336720551,6.31548432731468,6.18980304716912,6.27149587926374,2004912.74204204,0.0,1.0
2011-12-05,10.06,10.15,9.955,10.1,627900,6.32176839132196,6.37832496738747,6.25578571924554,6.34690464735108,999194.150907371,0.0,1.0
2011-12-06,10.09,10.14,9.93,10.04,498700,6.3406205833438,6.37204090338019,6.24007555922734,6.30920026330741,793594.717403257,0.0,1.0
2011-12-07,10.11,10.16,9.73,10.0,634300,6.35318871135835,6.38460903139475,6.11439427908178,6.28406400727829,1009378.64296949,0.0,1.0
2011-12-08,9.64,10.04,9.63,9.98,501300,6.05783770301627,6.30920026330741,6.051553639009,6.27149587926374,797732.167303496,0.0,1.0
2011-12-09,10.06,10.12,9.7,9.72,582100,6.32176839132196,6.35947277536563,6.09554208705994,6.1081102150745,926311.379587801,0.0,1.0
2011-12-12,9.74,9.8892,9.61,9.88,867100,6.12067834308906,6.21443657807765,6.03898551099444,6.20865523919095,1379839.54172922,0.0,1.0
2011-12-13,9.52,9.87,9.44,9.84,707800,5.98242893492893,6.20237117518367,5.93215642287071,6.18351898316184,1126341.16899544,0.0,1.0
2011-12-14,9.39,9.68,9.37,9.41,912900,5.90073610283432,6.08297395904539,5.88816797481976,5.91330423084887,1452722.31304879,0.0,1.0
2011-12-15,9.45,9.66,9.37,9.58,975800,5.93844048687799,6.07040583103083,5.88816797481976,6.0201333189726,1552816.77409685,0.0,1.0
2011-12-16,9.44,9.64,9.385,9.45,1781300,5.93215642287071,6.05783770301627,5.89759407083068,5.93844048687799,2834630.57972814,0.0,1.0
2011-12-19,9.26,9.64,9.23,9.51,769800,5.8190432707397,6.05783770301627,5.80019107871786,5.97614487092166,1225003.43584726,0.0,1.0
2011-12-20,9.66,9.76,9.49,9.52,1522000,6.07040583103083,6.13324647110361,5.9635767429071,5.98242893492893,2421999.51852368,0.0,1.0
2011-12-21,9.84,9.89,9.53,9.67,553700,6.18351898316184,6.21493930319823,5.98871299893621,6.07668989503811,881117.696062129,0.0,1.0
2011-12-22,10.08,10.25,9.87,9.93,667600,6.33433651933652,6.44116560746025,6.20237117518367,6.24007555922734,1062369.82823023,0.0,1.0
2011-12-23,10.02,10.13,9.97,10.13,314150,6.29663213529285,6.36575683937291,6.26521181525646,6.36575683937291,499915.340830626,0.0,1.0
2011-12-27,10.13,10.14,9.96,10.02,298275,6.36575683937291,6.37204090338019,6.25892775124918,6.29663213529285,474653.026535907,0.0,1.0
2011-12-28,9.97,10.12,9.925,10.12,513800,6.26521181525646,6.35947277536563,6.23693352722371,6.35947277536563,817623.753362329,0.0,1.0
2011-12-29,10.2,10.24,10.0,10.02,662000,6.40974528742386,6.43488154345297,6.28406400727829,6.29663213529285,1053458.39767587,0.0,1.0
2011-12-30,10.03,10.17,10.03,10.16,296400,6.30291619930013,6.39089309540202,6.30291619930013,6.38460903139475,471669.288627081,0.0,1.0
2012-01-03,10.3,10.46,10.17,10.25,695700,6.47258592749664,6.57313095161309,6.39089309540202,6.44116560746025,1107086.11369049,0.0,1.0
2012-01-04,10.26,10.3,9.9902,10.16,532800,6.50086421552939,6.52620871539501,6.32991556393584,6.43750296586537,840892.505790454,0.085,1.0
2012-01-05,10.33,10.45,10.1,10.22,702200,6.54521709029421,6.62125058989105,6.39948621606695,6.47551971566378,1108248.34378014,0.0,1.0
2012-01-06,10.26,10.38,10.15,10.35,395000,6.50086421552939,6.57689771512623,6.43116684089896,6.55788934022702,623409.421522577,0.0,1.0
2012-01-09,10.48,10.5,10.2104,10.26,719800,6.64025896479026,6.65293121472306,6.46943703569604,6.50086421552939,1136025.57370114,0.0,1.0
2012-01-10,10.6,10.86,10.55,10.67,1267500,6.71629246438709,6.88103171351357,6.68461183955508,6.76064533915191,2000434.02982245,0.0,1.0
2012-01-11,10.58,10.63,10.41,10.51,322600,6.70362021445429,6.7353008392863,6.59590609002544,6.65926733968947,509143.998438439,0.0,1.0
2012-01-12,10.63,10.66,10.39,10.58,369500,6.7353008392863,6.75430921418551,6.58323384009263,6.70362021445429,583164.00317112,0.0,1.0
2012-01-13,10.63,10.69,10.43,10.44,867400,6.7353008392863,6.77331758908472,6.60857833995824,6.61491446492465,1368975.52462958,0.0,1.0
2012-01-17,10.88,10.93,10.7,10.72,1205000,6.89370396344638,6.92538458827839,6.77965371405112,6.79232596398393,1901793.29856887,0.0,1.0
2012-01-18,11.21,11.22,10.78,10.92,1252500,7.10279608733767,7.10913221230407,6.83034271378235,6.91904846331199,1976760.25432159,0.0,1.0
2012-01-19,10.66,11.055,10.15,10.92,2587100,6.75430921418551,7.00458615035843,6.43116684089896,6.91904846331199,4083094.97321787,0.0,1.0
2012-01-20,10.97,10.98,10.57,10.63,889400,6.950729088144,6.9570652131104,6.69728408948789,6.7353008392863,1403697.06203084,0.0,1.0
2012-01-23,10.94,11.1,10.79,10.95,791700,6.93172071324479,7.03309871270724,6.83667883874875,6.9380568382112,1249501.87093525,0.0,1.0
2012-01-24,10.88,10.93,10.7,10.87,862600,6.89370396344638,6.92538458827839,6.77965371405112,6.88736783847997,1361399.9164693,0.0,1.0
2012-01-25,10.92,10.99,10.75,10.89,529400,6.91904846331199,6.96340133807681,6.81133433888314,6.90004008841278,835526.450010258,0.0,1.0
2012-01-26,10.48,10.95,10.36,10.95,871600,6.64025896479026,6.9380568382112,6.56422546519342,6.9380568382112,1375604.18176982,0.0,1.0
2012-01-27,10.51,10.67,10.38,10.42,458200,6.65926733968947,6.76064533915191,6.57689771512623,6.60224221499184,723154.928966189,0.0,1.0
2012-01-30,10.49,10.56,10.37,10.38,424800,6.64659508975666,6.69094796452148,6.57056159015983,6.57689771512623,670441.32218428,0.0,1.0
2012-01-31,10.53,10.64,10.47,10.6,284800,6.67193958962227,6.74163696425271,6.63392283982386,6.71629246438709,449486.084176278,0.0,1.0
2012-02-01,10.84,10.86,10.59,10.61,787700,6.86835946358076,6.88103171351357,6.70995633942069,6.7226285893535,1243188.86413502,0.0,1.0
2012-02-02,10.87,10.97,10.75,10.83,423600,6.88736783847997,6.950729088144,6.81133433888314,6.86202333861436,668547.420144212,0.0,1.0
2012-02-03,11.15,11.25,10.8815,11.01,570600,7.06477933753925,7.12814058720328,6.89465438219134,6.97607358800961,900550.420052614,0.0,1.0
2012-02-06,11.05,11.14,10.99,11.07,319100,7.00141808787523,7.05844321257285,6.96340133807681,7.01409033780803,503620.117488238,0.0,1.0
2012-02-07,11.04,11.18,10.97,11.04,325400,6.99508196290882,7.08378771243846,6.950729088144,6.99508196290882,513563.103198599,0.0,1.0
2012-02-08,11.04,11.17,10.86,11.03,390900,6.99508196290882,7.07745158747206,6.88103171351357,6.98874583794242,616938.589552343,0.0,1.0
2012-02-09,11.05,11.1,10.94,11.04,447100,7.00141808787523,7.03309871270724,6.93172071324479,6.99508196290882,705636.335095554,0.0,1.0
2012-02-10,10.77,11.05,10.74,10.89,337400,6.82400658881594,7.00141808787523,6.80499821391673,6.90004008841278,532502.123599285,0.0,1.0
2012-02-13,11.09,11.1,10.81,10.9,490300,7.02676258774084,7.03309871270724,6.84935108868155,6.90637621337918,773816.808538023,0.0,1.0
2012-02-14,11.05,11.06,10.84,11.05,386100,7.00141808787523,7.00775421284163,6.86835946358076,7.00141808787523,609362.981392068,0.0,1.0
2012-02-15,11.03,11.15,10.95,11.06,404900,6.98874583794242,7.06477933753925,6.9380568382112,7.00775421284163,639034.113353143,0.0,1.0
2012-02-16,11.36,11.39,11.0,11.03,424000,7.19783796183371,7.21684633673292,6.96973746304321,6.98874583794242,669178.720824235,0.0,1.0
2012-02-17,11.3,11.46,11.29,11.4,370200,7.1598212120353,7.26119921149775,7.15348508706889,7.22318246169933,584268.779361159,0.0,1.0
2012-02-21,11.3,11.42,11.16,11.26,405900,7.1598212120353,7.23585471163213,7.07111546250566,7.13447671216969,640612.3650532,0.0,1.0
2012-02-22,10.96,11.33,10.95,11.25,416400,6.9443929631776,7.17882958693451,6.9380568382112,7.12814058720328,657184.0079038,0.0,1.0
2012-02-23,11.2,11.3,10.91,10.96,332900,7.09645996237127,7.1598212120353,6.91271233834558,6.9443929631776,525399.990949027,0.0,1.0
2012-02-24,11.08,11.2,11.01,11.2,176100,7.02042646277443,7.09645996237127,6.97607358800961,7.09645996237127,277930.124380065,0.0,1.0
2012-02-27,10.99,11.05,10.86,10.97,489400,6.96340133807681,7.00141808787523,6.88103171351357,6.950729088144,772396.382007972,0.0,1.0
2012-02-28,10.87,11.02,10.78,11.02,847900,6.88736783847997,6.98240971297602,6.83034271378235,6.98240971297602,1338199.61647846,0.0,1.0
2012-02-29,10.77,11.0,10.72,10.93,593400,6.82400658881594,6.96973746304321,6.79232596398393,6.92538458827839,936534.558813917,0.0,1.0
2012-03-01,10.85,11.04,10.83,10.85,519900,6.87469558854717,6.99508196290882,6.86202333861436,6.87469558854717,820533.058859715,0.0,1.0
2012-03-02,10.64,10.94,10.63,10.85,826200,6.74163696425271,6.93172071324479,6.7353008392863,6.87469558854717,1303951.55458722,0.0,1.0
2012-03-05,10.72,10.78,10.57,10.61,753900,6.79232596398393,6.83034271378235,6.69728408948789,6.7226285893535,1189843.95667309,0.0,1.0
2012-03-06,10.29,10.61,10.26,10.56,947300,6.5198725904286,6.7226285893535,6.50086421552939,6.69094796452148,1495077.83546415,0.0,1.0
2012-03-07,10.52,10.54,10.31,10.37,475700,6.66560346465587,6.67827571458868,6.53254484036141,6.57056159015983,750774.333717189,0.0,1.0
2012-03-08,10.64,10.74,10.46,10.61,325300,6.74163696425271,6.80499821391673,6.62758671485745,6.7226285893535,513405.278028593,0.0,1.0
2012-03-09,10.75,10.86,10.565,10.63,679900,6.81133433888314,6.88103171351357,6.69411602700468,6.7353008392863,1073053.33086886,0.0,1.0
2012-03-12,10.83,10.86,10.7,10.78,415400,6.86202333861436,6.88103171351357,6.77965371405112,6.83034271378235,655605.756203743,0.0,1.0
2012-03-13,11.15,11.15,10.83,10.95,526000,7.06477933753925,7.06477933753925,6.86202333861436,6.9380568382112,830160.394230065,0.0,1.0
2012-03-14,11.12,11.27,10.99,11.12,407100,7.04577096264005,7.14081283713609,6.96340133807681,7.04577096264005,642506.267093268,0.0,1.0
2012-03-15,11.36,11.38,11.04,11.18,482800,7.19783796183371,7.21051021176652,6.99508196290882,7.08378771243846,761979.920787596,0.0,1.0
2012-03-16,11.41,11.5,11.31,11.39,928600,7.22951858666573,7.28654371136336,7.1661573370017,7.21684633673292,1465564.52867308,0.0,1.0
2012-03-19,11.54,11.65,11.02,11.4,585200,7.31188821122897,7.3815855858594,6.98240971297602,7.22318246169933,923592.894873448,0.0,1.0
2012-03-20,11.33,11.48,11.26,11.42,565800,7.17882958693451,7.27387146143055,7.13447671216969,7.23585471163213,892974.811892339,0.0,1.0
2012-03-21,11.82,11.97,11.63,11.83,2869900,7.48929971028825,7.58434158478429,7.3689133359266,7.49563583525465,4529424.55399403,0.0,1.0
2012-03-22,11.49,11.6599,11.41,11.59,1442000,7.28020758639695,7.38785834957614,7.22951858666573,7.34356883606098,2275838.95148242,0.0,1.0
2012-03-23,11.59,11.62,11.37,11.46,874200,7.34356883606098,7.36257721096019,7.20417408680012,7.26119921149775,1379707.63618997,0.0,1.0
2012-03-26,11.85,11.86,11.5,11.68,11390700,7.50830808518746,7.51464421015386,7.28654371136336,7.40059396075861,17977391.639841,0.0,1.0
2012-03-27,11.69,11.95,11.69,11.83,1412300,7.40693008572501,7.57166933485149,7.40693008572501,7.49563583525465,2228964.87599072,0.0,1.0
2012-03-28,11.76,11.9,11.65,11.7,843600,7.45128296048983,7.53998871001947,7.3815855858594,7.41326621069141,1331413.13416822,0.0,1.0
2012-03-29,11.78,11.79,11.51,11.65,744600,7.46395521042264,7.47029133538904,7.29287983632976,7.3815855858594,1175166.21586256,0.0,1.0
2012-03-30,11.74,11.9,11.63,11.9,833900,7.43861071055703,7.53998871001947,7.3689133359266,7.53998871001947,1316104.09267766,0.0,1.0
2012-04-02,11.8,11.8,11.51,11.6,756800,7.53048452256987,7.53048452256987,7.3454132927779,7.40284919167885,1185878.54117951,0.085,1.0
2012-04-03,11.75,11.805,11.61,11.74,765800,7.49857568984712,7.53367540584214,7.40923095822341,7.49219392330257,1199981.21939121,0.0,1.0
2012-04-04,11.51,11.68,11.45,11.6,547800,7.3454132927779,7.45390332403526,7.30712269351059,7.40284919167885,858383.013818886,0.0,1.0
2012-04-05,11.43,11.52,11.39,11.43,635400,7.29435916042149,7.35179505932245,7.26883209424329,7.29435916042149,995649.081746112,0.0,1.0
2012-04-09,11.28,11.37,11.14,11.24,725000,7.19863266225323,7.25606856115419,7.10928793062952,7.17310559607503,1136049.07816483,0.0,1.0
2012-04-10,11.22,11.33,11.18,11.27,1200200,7.16034206298593,7.23054149497599,7.13481499680772,7.19225089570868,1880670.48774266,0.0,1.0
2012-04-11,11.445,11.52,11.3206,11.37,639000,7.30393181023832,7.35179505932245,7.22454263442411,7.25606856115419,1001290.15303079,0.0,1.0
2012-04-12,11.59,11.63,11.43,11.46,543800,7.3964674251343,7.42199449131251,7.29435916042149,7.31350446005515,852115.156835908,0.0,1.0
2012-04-13,11.19,11.62,11.19,11.5,681500,7.14119676335227,7.41561272476796,7.14119676335227,7.33903152623335,1067886.13347494,0.0,1.0
2012-04-16,11.3,11.36,11.18,11.27,1238600,7.21139619534233,7.24968679460964,7.13481499680772,7.19225089570868,1940841.91477925,0.0,1.0
2012-04-17,11.59,11.72,11.45,11.45,586800,7.3964674251343,7.47943039021346,7.30712269351059,7.30712269351059,919494.619402926,0.0,1.0
2012-04-18,11.36,11.52,11.3,11.48,687700,7.24968679460964,7.35179505932245,7.21139619534233,7.32626799314425,1077601.31179855,0.0,1.0
2012-04-19,11.36,11.5,11.2,11.38,824100,7.24968679460964,7.33903152623335,7.14757852989683,7.26245032769874,1291335.23491812,0.0,1.0
2012-04-20,11.55,11.65,11.41,11.49,717100,7.3709403589561,7.43475802440161,7.28159562733239,7.3326497596888,1123670.06062345,0.0,1.0
2012-04-23,11.46,11.55,11.2,11.39,957300,7.31350446005515,7.3709403589561,7.14757852989683,7.26883209424329,1500054.87245129,0.0,1.0
2012-04-24,11.66,11.74,11.53,11.53,692500,7.44113979094616,7.49219392330257,7.358176825867,7.358176825867,1085122.74017813,0.0,1.0
2012-04-25,11.82,11.9,11.7,11.79,630300,7.54324805565897,7.59430218801538,7.46666685712436,7.52410275602532,987657.564092815,0.0,1.0
2012-04-26,11.81,11.86,11.73,11.76,399700,7.53686628911442,7.56877512183717,7.48581215675801,7.50495745639167,626315.609024112,0.0,1.0
2012-04-27,11.87,11.92,11.74,11.82,472600,7.57515688838172,7.60706572110448,7.49219392330257,7.54324805565897,740547.302538893,0.0,1.0
2012-04-30,11.57,11.91,11.55,11.82,503300,7.3837038920452,7.60068395455993,7.3709403589561,7.54324805565897,788653.104883252,0.0,1.0
2012-05-01,11.54,11.89,11.43,11.56,873300,7.36455859241155,7.58792042147083,7.29435916042149,7.37732212550065,1368429.87580875,0.0,1.0
2012-05-02,11.55,11.57,11.37,11.49,674900,7.3709403589561,7.3837038920452,7.25606856115419,7.3326497596888,1057544.16945302,0.0,1.0
2012-05-03,11.47,11.65,11.43,11.56,536800,7.3198862265997,7.43475802440161,7.29435916042149,7.37732212550065,841146.407115695,0.0,1.0
2012-05-04,11.21,11.45,11.17,11.4,668600,7.15396029644138,7.30712269351059,7.12843323026317,7.27521386078784,1047672.29470483,0.0,1.0
2012-05-07,11.44,11.51,11.15,11.15,931700,7.30074092696604,7.3454132927779,7.11566969717407,7.11566969717407,1459940.58776023,0.0,1.0
2012-05-08,11.47,11.5001,11.32,11.32,543100,7.3198862265997,7.33909534389879,7.22415972843143,7.22415972843143,851018.281863886,0.0,1.0
2012-05-09,11.33,11.45,11.22,11.3988,545100,7.23054149497599,7.30712269351059,7.16034206298593,7.27444804880249,854152.210355375,0.0,1.0
2012-05-10,11.52,11.58,11.39,11.44,422000,7.35179505932245,7.39008565858975,7.26883209424329,7.30074092696604,661258.911704217,0.0,1.0
2012-05-11,11.43,11.61,11.32,11.38,419100,7.29435916042149,7.40923095822341,7.22415972843143,7.26245032769874,656714.715391558,0.0,1.0
2012-05-14,11.21,11.42,11.21,11.28,332700,7.15396029644138,7.28797739387694,7.15396029644138,7.19863266225323,521329.004559225,0.0,1.0
2012-05-15,11.14,11.34,11.09,11.18,286000,7.10928793062952,7.23692326152054,7.07737909790677,7.13481499680772,448151.774282953,0.0,1.0
2012-05-16,11.07,11.32,11.07,11.16,365100,7.06461556481767,7.22415972843143,7.06461556481767,7.12205146371862,572098.646121349,0.0,1.0
2012-05-17,10.81,11.1,10.81,11.06,637000,6.89868963465935,7.08376086445132,6.89868963465935,7.05823379827312,998156.224539303,0.0,1.0
2012-05-18,10.73,10.98,10.72,10.75,453000,6.84763550230294,7.00717966591671,6.84125373575839,6.86039903539204,709834.803322299,0.0,1.0
2012-05-21,10.78,10.95,10.68,10.75,517100,6.87954433502569,6.98803436628306,6.81572666958019,6.86039903539204,810277.211474528,0.0,1.0
2012-05-22,10.74,11.0,10.71,10.77,502000,6.85401726884749,7.01994319900581,6.83487196921384,6.87316256848114,786616.051363784,0.0,1.0
2012-05-23,10.88,10.9,10.6,10.61,342000,6.9433620004712,6.9561255335603,6.76467253722378,6.77105430376833,535901.77204465,0.0,1.0
2012-05-24,10.98,10.99,10.78,10.92,268000,7.00717966591671,7.01356143246126,6.87954433502569,6.9688890666494,419946.41785955,0.0,1.0
2012-05-25,10.95,11.0489,10.89,10.99,250900,6.98803436628306,7.05115003740866,6.94974376701575,7.01356143246126,393151.329257317,0.0,1.0
2012-05-29,11.06,11.25,10.91,10.98,299300,7.05823379827312,7.17948736261958,6.96250730010485,7.00717966591671,468992.398751355,0.0,1.0
2012-05-30,10.85,10.97,10.8399,10.91,334000,6.92421670083755,7.00079789937216,6.91777111662755,6.96250730010485,523366.058078693,0.0,1.0
2012-05-31,10.89,11.02,10.71,10.85,445100,6.94974376701575,7.03270673209491,6.83487196921384,6.92421670083755,697455.785780917,0.0,1.0
2012-06-01,10.37,10.77,10.34,10.68,738000,6.61789190669911,6.87316256848114,6.59874660706546,6.81572666958019,1156419.61335951,0.0,1.0
2012-06-04,10.23,10.6464,10.16,10.43,540500,6.5285471750754,6.7942839339905,6.48387480926355,6.65618250596642,846944.174824951,0.0,1.0
2012-06-05,10.24,10.375,10.16,10.16,574200,6.53492894161996,6.62108278997139,6.48387480926355,6.48387480926355,899750.869906543,0.0,1.0
2012-06-06,10.48,10.48,10.22,10.3,346600,6.68809133868917,6.68809133868917,6.52216540853085,6.57321954088726,543109.807575075,0.0,1.0
2012-06-07,10.54,10.66,10.48,10.61,374800,6.72638193795648,6.80296313649109,6.68809133868917,6.77105430376833,587298.199305072,0.0,1.0
2012-06-08,10.71,10.77,10.425,10.48,261400,6.83487196921384,6.87316256848114,6.65299162269414,6.68809133868917,409604.453837636,0.0,1.0
2012-06-11,10.53,10.85,10.51,10.84,487100,6.72000017141193,6.92421670083755,6.70723663832282,6.917834934293,763268.284102189,0.0,1.0
2012-06-12,10.66,10.66,10.45,10.57,233500,6.80296313649109,6.80296313649109,6.66894603905552,6.74552723759013,365886.151381361,0.0,1.0
2012-06-13,10.61,10.83,10.49,10.59,418900,6.77105430376833,6.91145316774845,6.69447310523372,6.75829077067923,656401.322542409,0.0,1.0
2012-06-14,10.79,10.83,10.57,10.64,333700,6.88592610157025,6.91145316774845,6.74552723759013,6.79019960340198,522895.968804969,0.0,1.0
2012-06-15,10.93,10.96,10.71,10.78,1263000,6.97527083319396,6.99441613282761,6.83487196921384,6.87954433502569,1979075.84237541,0.0,1.0
2012-06-18,10.89,11.03,10.77,10.84,291800,6.94974376701575,7.03908849863946,6.87316256848114,6.917834934293,457240.166908271,0.0,1.0
2012-06-19,11.08,11.12,10.88,10.92,327700,7.07099733136222,7.09652439754042,6.9433620004712,6.9688890666494,513494.183330502,0.0,1.0
2012-06-20,11.1,11.13,10.94,11.07,375800,7.08376086445132,7.10290616408497,6.98165259973851,7.06461556481767,588865.163550816,0.0,1.0
2012-06-21,10.805,11.12,10.8,11.06,359400,6.89549875138707,7.09652439754042,6.8923078681148,7.05823379827312,563166.949920606,0.0,1.0
2012-06-22,11.04,11.1,10.83,10.91,448300,7.04547026518401,7.08376086445132,6.91145316774845,6.96250730010485,702470.0713673,0.0,1.0
2012-06-25,10.865,10.93,10.77,10.84,296400,6.93378935065438,6.97527083319396,6.87316256848114,6.917834934293,464448.202438696,0.0,1.0
2012-06-26,10.95,11.0,10.84,10.86,398900,6.98803436628306,7.01994319900581,6.917834934293,6.9305984673821,625062.037627516,0.0,1.0
2012-06-27,11.29,11.3,10.98,11.0,513900,7.20501442879778,7.21139619534233,7.00717966591671,7.01994319900581,805262.925888145,0.0,1.0
2012-06-28,11.4,11.4,11.1,11.37,390900,7.27521386078784,7.27521386078784,7.08376086445132,7.25606856115419,612526.32366156,0.0,1.0
2012-06-29,11.65,11.69,11.5,11.5,509900,7.43475802440161,7.46028509057981,7.33903152623335,7.33903152623335,798995.068905166,0.0,1.0
2012-07-02,11.7,11.72,11.5,11.63,623100,7.52091187275304,7.53376813236459,7.39234927663761,7.47591496411264,969333.256837031,0.085,1.0
2012-07-03,11.8,11.8,11.62,11.74,229000,7.58519317081076,7.58519317081076,7.46948683430687,7.54662439197613,356246.695258675,0.0,1.0
2012-07-05,11.75,11.83,11.69,11.72,379300,7.5530525217819,7.60447756022808,7.51448374294727,7.53376813236459,590062.757692643,0.0,1.0
2012-07-06,11.65,11.78,11.6,11.6,237900,7.48877122372418,7.57233691119922,7.45663057469532,7.45663057469532,370092.090838597,0.0,1.0
2012-07-09,11.58,11.65,11.47,11.61,274500,7.44377431508378,7.48877122372418,7.37306488722029,7.4630587045011,427029.335582996,0.0,1.0
2012-07-10,11.52,11.73,11.4,11.68,268800,7.40520553624915,7.54019626217036,7.32806797857989,7.5080556131415,418162.059762147,0.0,1.0
2012-07-11,11.64,11.69,11.48,11.53,282600,7.48234309391841,7.51448374294727,7.37949301702606,7.41163366605492,439630.20122315,0.0,1.0
2012-07-12,11.54,11.63,11.47,11.52,462200,7.41806179586069,7.47591496411264,7.37306488722029,7.40520553624915,719027.172701133,0.0,1.0
2012-07-13,11.75,11.8,11.58,11.62,332900,7.5530525217819,7.58519317081076,7.44377431508378,7.46948683430687,517880.021186082,0.0,1.0
2012-07-16,11.68,11.7894,11.64,11.76,329600,7.5080556131415,7.57837935321664,7.48234309391841,7.55948065158767,512746.335184538,0.0,1.0
2012-07-17,11.76,11.78,11.5601,11.74,454800,7.55948065158767,7.57233691119922,7.4309823367703,7.54662439197613,707515.270758276,0.0,1.0
2012-07-18,11.75,11.9,11.63,11.73,307200,7.5530525217819,7.64947446886848,7.47591496411264,7.54019626217036,477899.496871025,0.0,1.0
2012-07-19,11.58,12.0,11.54,11.95,455200,7.44377431508378,7.7137557669262,7.41806179586069,7.68161511789734,708137.53572816,0.0,1.0
2012-07-20,11.64,11.72,11.49,11.49,633500,7.48234309391841,7.53376813236459,7.38592114683184,7.38592114683184,985512.146054019,0.0,1.0
2012-07-23,11.52,11.6,11.45,11.47,538300,7.40520553624915,7.45663057469532,7.36020862760875,7.37306488722029,837413.083221592,0.0,1.0
2012-07-24,11.54,11.65,11.45,11.6,435700,7.41806179586069,7.48877122372418,7.36020862760875,7.45663057469532,677802.118446308,0.0,1.0
2012-07-25,11.49,11.6,11.46,11.6,388200,7.38592114683184,7.45663057469532,7.36663675741452,7.45663057469532,603908.153272565,0.0,1.0
2012-07-26,11.705,11.75,11.59,11.65,496000,7.52412593765593,7.5530525217819,7.45020244488955,7.48877122372418,771608.562656343,0.0,1.0
2012-07-27,11.89,11.97,11.61,11.73,490600,7.64304633906271,7.69447137750888,7.4630587045011,7.54019626217036,763207.985562907,0.0,1.0
2012-07-30,11.83,11.98,11.8,11.87,499100,7.60447756022808,7.70089950731465,7.58519317081076,7.63019007945116,776431.116172945,0.0,1.0
2012-07-31,11.8,11.97,11.78,11.81,547100,7.58519317081076,7.69447137750888,7.57233691119922,7.59162130061653,851102.912559043,0.0,1.0
2012-08-01,11.6,11.9,11.6,11.83,556400,7.45663057469532,7.64947446886848,7.45663057469532,7.60447756022808,865570.57310885,0.0,1.0
2012-08-02,11.47,11.63,11.35,11.54,488500,7.37306488722029,7.47591496411264,7.29592732955103,7.41806179586069,759941.094471015,0.0,1.0
2012-08-03,11.74,11.79,11.56,11.56,542100,7.54662439197613,7.57876504100499,7.43091805547224,7.43091805547224,843324.600435491,0.0,1.0
2012-08-06,11.76,12.0,11.72,11.77,796000,7.55948065158767,7.7137557669262,7.53376813236459,7.56590878139345,1238307.29006945,0.0,1.0
2012-08-07,11.88,11.99,11.81,11.84,417500,7.63661820925694,7.70732763712043,7.59162130061653,7.61090569003385,649489.062316579,0.0,1.0
2012-08-08,11.91,12.0,11.78,11.78,350400,7.65590259867425,7.7137557669262,7.57233691119922,7.57233691119922,545104.113618513,0.0,1.0
2012-08-09,11.8,11.92,11.7825,11.87,315300,7.58519317081076,7.66233072848002,7.57394394365066,7.63019007945116,490500.362511179,0.0,1.0
2012-08-10,11.76,11.78,11.68,11.78,235500,7.55948065158767,7.57233691119922,7.5080556131415,7.57233691119922,366358.501019292,0.0,1.0
2012-08-13,11.78,11.79,11.64,11.76,174300,7.57233691119922,7.57876504100499,7.48234309391841,7.55948065158767,271151.960627017,0.0,1.0
2012-08-14,11.91,11.97,11.7,11.8,582500,7.65590259867425,7.69447137750888,7.52091187275304,7.58519317081076,906173.36239379,0.0,1.0
2012-08-15,11.96,11.98,11.85,11.85,211600,7.68804324770311,7.70089950731465,7.61733381983962,7.61733381983962,329178.169068714,0.0,1.0
2012-08-16,11.98,12.0,11.86,11.95,248200,7.70089950731465,7.7137557669262,7.62376194964539,7.68161511789734,386115.413813114,0.0,1.0
2012-08-17,12.1,12.11,11.93,11.94,328100,7.77803706498392,7.78446519478969,7.6687588582858,7.67518698809157,510412.841547472,0.0,1.0
2012-08-20,12.14,12.2,12.03,12.09,260200,7.803749584207,7.84231836304163,7.73304015634351,7.77160893517815,404783.362909638,0.0,1.0
2012-08-21,12.13,12.38,12.07,12.21,317700,7.79732145440123,7.95802469954553,7.7587526755666,7.84874649284741,494233.952330484,0.0,1.0
2012-08-22,12.0,12.18,11.95,12.1,203400,7.7137557669262,7.82946210343009,7.68161511789734,7.77803706498392,316421.737186089,0.0,1.0
2012-08-23,11.82,12.01,11.8,12.0,251500,7.59804943042231,7.72018389673197,7.58519317081076,7.7137557669262,391249.099814658,0.0,1.0
2012-08-24,11.88,11.97,11.8,11.8,141300,7.63661820925694,7.69447137750888,7.58519317081076,7.58519317081076,219815.100611575,0.0,1.0
2012-08-27,11.93,12.02,11.865,11.92,134700,7.6687588582858,7.72661202653774,7.62697601454828,7.66233072848002,209547.728608487,0.0,1.0
2012-08-28,11.99,12.06,11.9006,11.94,359600,7.70732763712043,7.75232454576083,7.64986015665683,7.67518698809157,559416.207925848,0.0,1.0
2012-08-29,12.02,12.09,11.99,12.04,433300,7.72661202653774,7.77160893517815,7.70732763712043,7.73946828614929,674068.528627003,0.0,1.0
2012-08-30,11.96,12.12,11.93,11.97,289200,7.68804324770311,7.79089332459546,7.6687588582858,7.69447137750888,449897.573226239,0.0,1.0
2012-08-31,11.95,12.06,11.81,12.06,840700,7.68161511789734,7.75232454576083,7.59162130061653,7.75232454576083,1307845.40045401,0.0,1.0
2012-09-04,12.04,12.06,11.84,11.93,481900,7.73946828614929,7.75232454576083,7.61090569003385,7.6687588582858,749673.722467926,0.0,1.0
2012-09-05,11.98,12.09,11.86,12.09,646600,7.70089950731465,7.77160893517815,7.62376194964539,7.77160893517815,1005891.32381773,0.0,1.0
2012-09-06,12.21,12.3,12.0195,12.03,456000,7.84874649284741,7.90659966109935,7.72629062004745,7.73304015634351,709382.065667928,0.0,1.0
2012-09-07,12.39,12.46,12.28,12.3,360200,7.9644528293513,8.0094497379917,7.89374340148781,7.90659966109935,560349.605380675,0.0,1.0
2012-09-10,12.27,12.37,12.26,12.34,300700,7.88731527168204,7.95159656973976,7.88088714187627,7.93231218032244,467787.691110408,0.0,1.0
2012-09-11,12.35,12.44,12.22,12.25,215000,7.93874031012821,7.99659347838016,7.85517462265318,7.87445901207049,334467.421312729,0.0,1.0
2012-09-12,12.42,12.47,12.2501,12.4,274800,7.98373721876862,8.01587786779747,7.87452329336855,7.97088095915707,427496.034310409,0.0,1.0
2012-09-13,12.6,12.77,12.31,12.43,567000,8.09944355527251,8.20872176197063,7.91302779090513,7.99016534857439,882060.594810779,0.0,1.0
2012-09-14,12.74,12.95,12.63,12.66,668600,8.18943737255331,8.32442809847452,8.11872794468982,8.13801233410714,1040115.89716135,0.0,1.0
2012-09-17,12.42,12.74,12.39,12.64,571800,7.98373721876862,8.18943737255331,7.9644528293513,8.1251560744956,889527.774449388,0.0,1.0
2012-09-18,12.42,12.54,12.37,12.44,417100,7.98373721876862,8.06087477643788,7.95159656973976,7.99659347838016,648866.797346694,0.0,1.0
2012-09-19,12.36,12.52,12.33,12.46,386700,7.94516843993398,8.04801851682633,7.92588405051667,8.0094497379917,601574.6596355,0.0,1.0
2012-09-20,12.25,12.37,12.16,12.31,369700,7.87445901207049,7.95159656973976,7.81660584381855,7.91302779090513,575128.398415424,0.0,1.0
2012-09-21,12.1,12.46,12.08,12.41,3094400,7.77803706498392,8.0094497379917,7.76518080537237,7.97730908896284,4813841.80702376,0.0,1.0
2012-09-24,12.29,12.3,12.08,12.08,564800,7.90017153129358,7.90659966109935,7.76518080537237,7.76518080537237,878638.137476416,0.0,1.0
2012-09-25,12.08,12.4,12.08,12.35,479800,7.76518080537237,7.97088095915707,7.76518080537237,7.93874031012821,746406.831376035,0.0,1.0
2012-09-26,12.04,12.2,11.8,12.1,386900,7.73946828614929,7.84231836304163,7.58519317081076,7.77803706498392,601885.792120441,0.0,1.0
2012-09-27,12.08,12.11,12.0,12.08,425900,7.76518080537237,7.78446519478969,7.7137557669262,7.76518080537237,662556.626684146,0.0,1.0
2012-09-28,11.9402,12.06,11.88,12.0,403100,7.67531555068768,7.75232454576083,7.63661820925694,7.7137557669262,627087.52340075,0.0,1.0
2012-10-01,11.88,11.94,11.77,11.91,383700,7.691257312606,7.73010204650805,7.6200419671189,7.71067967955702,592667.208328713,0.085,1.0
2012-10-02,11.73,11.93,11.69,11.91,677800,7.59414547785087,7.72362792419104,7.56824898858284,7.71067967955702,1046937.27861663,0.0,1.0
2012-10-03,11.85,11.91,11.71,11.73,323900,7.67183494565497,7.71067967955702,7.58119723321685,7.59414547785087,500299.475573809,0.0,1.0
2012-10-04,11.9901,12.01,11.8,11.92,354700,7.76253739931626,7.77542090272711,7.63946433406993,7.71715380187403,547873.491775331,0.0,1.0
2012-10-05,12.02,12.17,11.95,12.03,307900,7.78189502504411,7.87900685979924,7.73657616882506,7.78836914736112,475585.700923667,0.0,1.0
2012-10-08,11.87,11.995,11.85,11.94,403600,7.68478319028899,7.76570971925159,7.67183494565497,7.73010204650805,623404.965549827,0.0,1.0
2012-10-09,11.79,11.95,11.78,11.91,250500,7.63299021175292,7.73657616882506,7.62651608943591,7.71067967955702,386925.034366283,0.0,1.0
2012-10-10,11.84,11.9,11.74,11.81,383500,7.66536082333796,7.70420555724001,7.60061960016788,7.64593845638694,592358.286145587,0.0,1.0
2012-10-11,11.94,11.97,11.81,11.91,404900,7.73010204650805,7.74952441345907,7.64593845638694,7.71067967955702,625412.959740151,0.0,1.0
2012-10-12,11.75,11.96,11.7101,11.88,718300,7.60709372248489,7.74305029114206,7.58126197444002,7.691257312606,1109494.0206998,0.0,1.0
2012-10-15,11.76,11.91,11.72,11.81,740800,7.6135678448019,7.71067967955702,7.58767135553386,7.64593845638694,1144247.76630157,0.0,1.0
2012-10-16,11.57,11.83,11.54,11.82,875900,7.49055952077874,7.65888670102095,7.47113715382771,7.65241257870395,1352924.7010037,0.0,1.0
2012-10-17,11.6,11.69,11.39,11.62,1270400,7.50998188772976,7.56824898858284,7.37402531907258,7.52293013236378,1962273.70722126,0.0,1.0
2012-10-18,11.32,11.62,11.31,11.62,887100,7.32870646285353,7.52293013236378,7.32223234053652,7.52293013236378,1370224.3432588,0.0,1.0
2012-10-19,11.19,11.43,11.11,11.26,725600,7.24454287273242,7.39992180834062,7.19274989419635,7.28986172895148,1120769.68038393,0.0,1.0
2012-10-22,11.18,11.2387,11.1,11.2,442100,7.23806875041541,7.27607184841625,7.18627577187934,7.25101699504942,682872.485801731,0.0,1.0
2012-10-23,11.02,11.08,10.88,11.02,754500,7.13448279334327,7.17332752724532,7.04384508090516,7.13448279334327,1165408.93584575,0.0,1.0
2012-10-24,10.98,11.12,10.94,11.1,370300,7.10858630407524,7.19922401651336,7.08268981480721,7.18627577187934,571969.42205922,0.0,1.0
2012-10-25,10.99,11.1,10.88,11.05,611500,7.11506042639225,7.18627577187934,7.04384508090516,7.1539051602943,944529.574910108,0.0,1.0
2012-10-26,10.85,11.03,10.81,10.98,408300,7.02442271395413,7.14095691566028,6.9985262246861,7.10858630407524,630664.636853307,0.0,1.0
2012-10-31,10.82,10.89,10.7,10.89,717800,7.00500034700311,7.05031920322216,6.927310879199,7.05031920322216,1108721.71524199,0.0,1.0
2012-11-01,11.02,11.12,10.82,10.86,472200,7.13448279334327,7.19922401651336,7.00500034700311,7.03089683627114,729365.274362311,0.0,1.0
2012-11-02,10.94,11.14,10.84,11.03,545400,7.08268981480721,7.21217226114737,7.01794859163712,7.14095691566028,842430.793386709,0.0,1.0
2012-11-05,10.98,11.0,10.81,10.92,575800,7.10858630407524,7.12153454870926,6.9985262246861,7.06974157017319,889386.965221979,0.0,1.0
2012-11-06,10.86,11.1,10.85,10.99,478100,7.03089683627114,7.18627577187934,7.02442271395413,7.11506042639225,738478.47876455,0.0,1.0
2012-11-07,10.34,10.8391,10.34,10.77,581600,6.6942424757867,7.01736592062859,6.6942424757867,6.97262973541806,898345.708532655,0.0,1.0
2012-11-08,10.12,10.39,10.1,10.36,434400,6.55181178481252,6.72661308737174,6.5388635401785,6.70719072042072,670978.98175135,0.0,1.0
2012-11-09,10.21,10.3,10.01,10.04,564400,6.61007888566559,6.66834598651867,6.48059643932542,6.50001880627645,871778.400783753,0.0,1.0
2012-11-12,10.23,10.27,10.12,10.25,456900,6.62302713029961,6.64892361956764,6.55181178481252,6.63597537493363,705732.727353112,0.0,1.0
2012-11-13,9.94,10.23,9.92,10.15,333900,6.43527758310636,6.62302713029961,6.42232933847235,6.57123415176354,515745.584730148,0.0,1.0
2012-11-14,9.61,10.1,9.59,9.95,558700,6.22163154664509,6.5388635401785,6.20868330201107,6.44175170542337,862974.118564639,0.0,1.0
2012-11-15,9.61,9.67,9.43,9.53,562200,6.22163154664509,6.26047628054714,6.10509734493893,6.16983856810902,868380.256769358,0.0,1.0
2012-11-16,9.66,9.71,9.49,9.59,434600,6.25400215823013,6.28637276981517,6.14394207884099,6.20868330201107,671287.903934477,0.0,1.0
2012-11-19,9.85,9.85,9.68,9.75,446400,6.37701048225329,6.37701048225329,6.26695040286415,6.3122692590832,689514.312738957,0.0,1.0
2012-11-20,9.99,10.04,9.85,9.86,412500,6.46764819469141,6.50001880627645,6.37701048225329,6.3834846045703,637152.002698969,0.0,1.0
2012-11-21,9.94,9.999,9.84,9.99,282000,6.43527758310636,6.47347490477671,6.37053635993628,6.46764819469141,435580.27820875,0.0,1.0
2012-11-23,10.23,10.24,9.94,9.99,148300,6.62302713029961,6.62950125261662,6.43527758310636,6.46764819469141,229065.798788502,0.0,1.0
2012-11-26,10.23,10.25,10.08,10.19,253300,6.62302713029961,6.63597537493363,6.52591529554448,6.59713064103157,391249.944930058,0.0,1.0
2012-11-27,9.99,10.23,9.97,10.21,525200,6.46764819469141,6.62302713029961,6.45469995005739,6.61007888566559,811229.652890905,0.0,1.0
2012-11-28,10.11,10.115,9.87,9.93,466200,6.54533766249551,6.54857472365401,6.38995872688731,6.42880346078936,720097.608868507,0.0,1.0
2012-11-29,10.14,10.24,10.1,10.19,245500,6.56476002944653,6.62950125261662,6.5388635401785,6.59713064103157,379201.979788114,0.0,1.0
2012-11-30,10.16,10.22,10.0,10.18,504800,6.57770827408055,6.6165530079826,6.47412231700841,6.59065651871457,779719.590211974,0.0,1.0
2012-12-03,10.0598,10.19,9.99,10.13,333100,6.5678676081587,6.65287291269579,6.52229640803052,6.61369996129621,510198.983888993,0.085,1.0
2012-12-04,10.12,10.13,9.99,10.04,429400,6.60717113606295,6.61369996129621,6.52229640803052,6.55494053419683,657698.720149906,0.0,1.0
2012-12-05,10.06,10.22,10.05,10.14,219600,6.56799818466336,6.67245938839558,6.5614693594301,6.62022878652947,336354.538763203,0.0,1.0
2012-12-06,10.08,10.11,9.98,10.07,223300,6.58105583512989,6.60064231082968,6.51576758279725,6.57452700989663,342021.714507392,0.0,1.0
2012-12-07,10.1,10.14,9.98,10.12,211500,6.59411348559642,6.62022878652947,6.51576758279725,6.60717113606295,323948.01889079,0.0,1.0
2012-12-10,10.13,10.16,10.06,10.1,245600,6.61369996129621,6.633286436996,6.56799818466336,6.59411348559642,376177.935884529,0.0,1.0
2012-12-11,10.2,10.3,10.13,10.2,561300,6.65940173792906,6.72468999026169,6.61369996129621,6.65940173792906,859725.877084634,0.0,1.0
2012-12-12,10.02,10.24,9.985,10.23,336600,6.54188288373031,6.68551703886211,6.51903199541388,6.67898821362885,515559.825809172,0.0,1.0
2012-12-13,9.94,10.02,9.9,10.0,234200,6.4896522818642,6.54188288373031,6.46353698093114,6.52882523326378,358716.907915948,0.0,1.0
2012-12-14,9.85,9.94,9.77,9.94,350700,6.43089285476482,6.4896522818642,6.37866225289871,6.4896522818642,537156.360401891,0.0,1.0
2012-12-17,9.975,10.0,9.88,9.88,505900,6.51250317018062,6.52882523326378,6.45047933046462,6.45047933046462,774871.407833809,0.0,1.0
2012-12-18,10.2,10.21,9.97,10.0,1445000,6.65940173792906,6.66593056316232,6.50923875756399,6.52882523326378,2213261.87847372,0.0,1.0
2012-12-19,10.26,10.36,10.11,10.24,616900,6.69857468932864,6.76386294166128,6.60064231082968,6.68551703886211,944886.680159471,0.0,1.0
2012-12-20,10.45,10.49,10.32,10.32,652000,6.82262236876065,6.84873766969371,6.73774764072822,6.73774764072822,998648.266273262,0.0,1.0
2012-12-21,10.529,10.53,10.27,10.36,2190400,6.87420008810343,6.87485297062676,6.7051035145619,6.76386294166128,3354968.04055975,0.0,1.0
2012-12-24,10.44,10.58,10.35,10.55,182700,6.81609354352739,6.90749709679308,6.75733411642801,6.88791062109329,279835.94823332,0.0,1.0
2012-12-26,10.4,10.47,10.34,10.43,321800,6.78997824259433,6.83568001922718,6.75080529119475,6.80956471829412,492891.122832417,0.0,1.0
2012-12-27,10.39,10.47,10.22,10.38,595000,6.78344941736107,6.83568001922718,6.67245938839558,6.7769205921278,911343.126430354,0.0,1.0
2012-12-28,10.34,10.42,10.2911,10.35,283100,6.75080529119475,6.80303589306086,6.71887933580409,6.75733411642801,433615.527886442,0.0,1.0
2012-12-31,10.4,10.43,10.27,10.32,398000,6.78997824259433,6.80956471829412,6.7051035145619,6.73774764072822,609604.309780304,0.0,1.0
2013-01-02,10.83,10.84,10.5925,10.65,720900,7.07071772762467,7.07724655285794,6.91565812833466,6.95319887342593,1104180.26864478,0.0,1.0
2013-01-03,11.0,11.03,10.75,10.82,747400,7.18170775659016,7.20129423228995,7.01848712575856,7.06418890239141,1144769.50032613,0.0,1.0
2013-01-04,11.16,11.18,11.03,11.06,527900,7.28616896032238,7.29922661078891,7.20129423228995,7.22088070798974,808568.128474931,0.0,1.0
2013-01-07,11.04,11.16,11.02,11.09,332200,7.20782305752321,7.28616896032238,7.19476540705669,7.24046718368953,508820.481680948,0.0,1.0
2013-01-08,11.01,11.1,10.99,11.06,262600,7.18823658182342,7.2469960089228,7.17517893135689,7.22088070798974,402216.310925397,0.0,1.0
2013-01-09,11.08,11.17,11.0007,11.07,973700,7.23393835845627,7.29269778555564,7.18216477435649,7.227409533223,1491386.22219367,0.0,1.0
2013-01-10,11.1,11.19,11.08,11.15,202800,7.2469960089228,7.30575543602217,7.23393835845627,7.27964013508911,310622.497546346,0.0,1.0
2013-01-11,11.0,11.15,10.89,11.12,409800,7.18170775659016,7.27964013508911,7.10989067902426,7.26005365938932,627678.005396906,0.0,1.0
2013-01-14,11.03,11.05,10.83,10.95,424500,7.20129423228995,7.21435188275648,7.07071772762467,7.14906363042384,650193.541461656,0.0,1.0
2013-01-15,11.03,11.05,10.95,10.99,341300,7.20129423228995,7.21435188275648,7.14906363042384,7.17517893135689,522758.670673412,0.0,1.0
2013-01-16,11.02,11.04,10.95,11.01,402400,7.19476540705669,7.20782305752321,7.14906363042384,7.18823658182342,616343.653908528,0.0,1.0
2013-01-17,11.13,11.26,10.95,11.15,635000,7.26658248462259,7.35145721265502,7.14906363042384,7.27964013508911,972609.891232395,0.0,1.0
2013-01-18,10.98,11.18,10.92,11.09,350900,7.16865010612363,7.29922661078891,7.12947715472405,7.24046718368953,537462.694225901,0.0,1.0
2013-01-22,11.09,11.11,10.92,10.95,368500,7.24046718368953,7.25352483415606,7.12947715472405,7.14906363042384,564420.070738799,0.0,1.0
2013-01-23,11.01,11.08,10.995,11.06,292700,7.18823658182342,7.23393835845627,7.17844334397353,7.22088070798974,448319.551438932,0.0,1.0
2013-01-24,10.93,11.02,10.88,11.0,432100,7.13600597995731,7.19476540705669,7.10336185379099,7.18170775659016,661834.226774044,0.0,1.0
2013-01-25,10.98,11.05,10.85,11.01,232800,7.16865010612363,7.21435188275648,7.0837753780912,7.18823658182342,356572.571147876,0.0,1.0
2013-01-28,11.06,11.07,10.9,11.01,311600,7.22088070798974,7.227409533223,7.11641950425752,7.18823658182342,477268.097807896,0.0,1.0
2013-01-29,11.07,11.07,10.97,11.06,379300,7.227409533223,7.227409533223,7.16212128089037,7.22088070798974,580962.097235351,0.0,1.0
2013-01-30,11.0,11.06,10.94,11.04,249900,7.18170775659016,7.22088070798974,7.14253480519058,7.20782305752321,382764.113100749,0.0,1.0
2013-01-31,11.0,11.07,10.95,10.99,359100,7.18170775659016,7.227409533223,7.14906363042384,7.17517893135689,550022.38101032,0.0,1.0
2013-02-01,11.31,11.3601,11.02,11.07,609400,7.38410133882134,7.41681075323999,7.19476540705669,7.227409533223,933399.161759088,0.0,1.0
2013-02-04,11.03,11.29,11.01,11.25,291600,7.20129423228995,7.37104368835481,7.18823658182342,7.34492838742175,446634.715406876,0.0,1.0
2013-02-05,10.96,11.13,10.93,11.07,597400,7.1555924556571,7.26658248462259,7.13600597995731,7.227409533223,915019.132318477,0.0,1.0
2013-02-06,11.01,11.02,10.815,10.92,502900,7.18823658182342,7.19476540705669,7.06092448977478,7.12947715472405,770276.400473656,0.0,1.0
2013-02-07,10.99,11.04,10.89,11.03,350300,7.17517893135689,7.20782305752321,7.10989067902426,7.20129423228995,536543.692753871,0.0,1.0
2013-02-08,10.99,11.03,10.95,11.0,395800,7.17517893135689,7.20129423228995,7.14906363042384,7.18170775659016,606234.637716192,0.0,1.0
2013-02-11,10.97,11.005,10.93,11.0,223300,7.16212128089037,7.18497216920679,7.13600597995731,7.18170775659016,342021.714507392,0.0,1.0
2013-02-12,10.97,11.01,10.9,10.95,524800,7.16212128089037,7.18823658182342,7.11641950425752,7.14906363042384,803819.954202773,0.0,1.0
2013-02-13,10.99,11.03,10.85,11.0,486100,7.17517893135689,7.20129423228995,7.0837753780912,7.18170775659016,744544.359256799,0.0,1.0
2013-02-14,10.92,11.0,10.88,10.97,157200,7.12947715472405,7.18170775659016,7.10336185379099,7.16212128089037,240778.38567202,0.0,1.0
2013-02-15,10.92,10.98,10.83,10.98,401400,7.12947715472405,7.16865010612363,7.07071772762467,7.16865010612363,614811.984788477,0.0,1.0
2013-02-19,11.0,11.03,10.94,10.94,540800,7.18170775659016,7.20129423228995,7.14253480519058,7.14253480519058,828326.660123589,0.0,1.0
2013-02-20,10.9,11.04,10.87,11.0,428900,7.11641950425752,7.20782305752321,7.09683302855773,7.18170775659016,656932.885589881,0.0,1.0
2013-02-21,10.85,10.99,10.83,10.87,415700,7.0837753780912,7.17517893135689,7.07071772762467,7.09683302855773,636714.853205207,0.0,1.0
2013-02-22,10.97,10.97,10.84,10.93,158000,7.16212128089037,7.16212128089037,7.07724655285794,7.13600597995731,242003.72096806,0.0,1.0
2013-02-25,10.61,11.0,10.6,10.99,367200,6.92708357249287,7.18170775659016,6.92055474725961,7.17517893135689,562428.900882733,0.0,1.0
2013-02-26,10.695,10.72,10.46,10.7,347400,6.98257858697561,6.99890065005877,6.82915119399391,6.98584299959224,532101.852305723,0.0,1.0
2013-02-27,10.62,10.745,10.45,10.66,398100,6.93361239772613,7.01522271314193,6.82262236876065,6.95972769865919,609757.476692309,0.0,1.0
2013-02-28,10.6,10.7,10.57,10.59,313800,6.92055474725961,6.98584299959224,6.90096827155982,6.91402592202634,480637.769872008,0.0,1.0
2013-03-01,10.5,10.61,10.42,10.5,1206200,6.85526649492697,6.92708357249287,6.80303589306086,6.85526649492697,1847499.29260553,0.0,1.0
2013-03-04,10.52,10.58,10.465,10.5,1065200,6.8683241453935,6.90749709679308,6.83241560661055,6.85526649492697,1631533.94667834,0.0,1.0
2013-03-05,10.74,10.95,10.55,10.55,1632400,7.0119583005253,7.14906363042384,6.88791062109329,6.88791062109329,2500296.67157128,0.0,1.0
2013-03-06,10.8,10.86,10.75,10.76,347500,7.05113125192488,7.09030420332446,7.01848712575856,7.02501595099183,532255.019217728,0.0,1.0
2013-03-07,10.89,10.94,10.75,10.8,332600,7.10989067902426,7.14253480519058,7.01848712575856,7.05113125192488,509433.149328968,0.0,1.0
2013-03-08,10.88,10.98,10.87,10.96,509200,7.10336185379099,7.16865010612363,7.09683302855773,7.1555924556571,779925.915929977,0.0,1.0
2013-03-11,10.93,10.9501,10.77,10.84,690100,7.13600597995731,7.14912891867617,7.03154477622509,7.07724655285794,1057004.85974721,0.0,1.0
2013-03-12,11.02,11.05,10.87,10.885,583400,7.19476540705669,7.21435188275648,7.09683302855773,7.10662626640762,893575.764637762,0.0,1.0
2013-03-13,11.02,11.06,10.98,11.0,284300,7.19476540705669,7.22088070798974,7.16865010612363,7.18170775659016,435453.530830503,0.0,1.0
2013-03-14,11.18,11.2,11.0,11.02,307600,7.29922661078891,7.31228426125543,7.18170775659016,7.19476540705669,471141.421327692,0.0,1.0
2013-03-15,11.27,11.305,11.2,11.21,1541700,7.35798603788828,7.3808369262047,7.31228426125543,7.3188130864887,2361374.28238265,0.0,1.0
2013-03-18,11.21,11.25,11.11,11.11,507900,7.3188130864887,7.34492838742175,7.25352483415606,7.25352483415606,777934.746073911,0.0,1.0
2013-03-19,11.35,11.46,11.2,11.21,786500,7.41021663975439,7.48203371732029,7.31228426125543,7.3188130864887,1204657.76292012,0.0,1.0
2013-03-20,11.42,11.49,11.34,11.41,132739,7.45591841638724,7.50162019302008,7.40368781452113,7.44938959115397,203312.227326452,0.0,1.0
2013-03-21,11.38,11.45,11.3,11.32,470200,7.42980311545418,7.47550489208703,7.37757251358807,7.3906301640546,720190.820247988,0.0,1.0
2013-03-22,11.34,11.41,11.33,11.39,360300,7.40368781452113,7.44938959115397,7.39715898928786,7.43633194068745,551860.383954381,0.0,1.0
2013-03-25,11.37,11.475,11.31,11.36,398800,7.42327429022092,7.49182695517019,7.38410133882134,7.41674546498765,610829.645076345,0.0,1.0
2013-03-26,11.37,11.48,11.36,11.45,297900,7.42327429022092,7.49509136778682,7.41674546498765,7.47550489208703,456284.230863197,0.0,1.0
2013-03-27,11.37,11.44,11.2,11.31,741900,7.42327429022092,7.46897606685376,7.31228426125543,7.38410133882134,1136345.32016585,0.0,1.0
2013-03-28,11.27,11.44,11.27,11.4,403900,7.35798603788828,7.46897606685376,7.35798603788828,7.44286076592071,618641.157588605,0.0,1.0
2013-04-01,11.0,11.16,10.93,11.15,636300,7.2372027710729,7.34247117501578,7.19114784434789,7.33589189976935,967127.800809479,0.085,1.0
2013-04-02,11.01,11.07,10.96,11.04,596700,7.24378204631933,7.28325769779791,7.21088567008718,7.26351987205862,906938.800476216,0.0,1.0
2013-04-03,10.85,11.04,10.79,10.99,748300,7.13851364237645,7.26351987205862,7.09903799089787,7.23062349582647,1137359.31690356,0.0,1.0
2013-04-04,10.92,10.96,10.815,10.87,241900,7.18456856910146,7.21088567008718,7.11548617901395,7.15167219286931,367669.676278191,0.0,1.0
2013-04-05,10.93,10.93,10.68,10.73,507100,7.19114784434789,7.19114784434789,7.02666596318714,7.05956233941929,770753.587600954,0.0,1.0
2013-04-08,10.96,10.97,10.78,10.95,333000,7.21088567008718,7.21746494533361,7.09245871565144,7.20430639484075,506134.775529713,0.0,1.0
2013-04-09,10.94,11.02,10.89,10.96,302400,7.19772711959432,7.25036132156576,7.16483074336217,7.21088567008718,459625.09345401,0.0,1.0
2013-04-10,11.14,11.18,10.96,10.96,258000,7.32931262452292,7.35562972550864,7.21088567008718,7.21088567008718,392140.456716715,0.0,1.0
2013-04-11,11.07,11.16,11.05,11.1,183800,7.28325769779791,7.34247117501578,7.27009914730505,7.3029955235372,279362.077304388,0.0,1.0
2013-04-12,11.08,11.085,10.95,11.03,279700,7.28983697304434,7.29312661066755,7.20430639484075,7.25694059681219,425122.812959942,0.0,1.0
2013-04-15,10.76,11.09,10.69,11.04,648200,7.07930016515858,7.29641624829077,7.03324523843357,7.26351987205862,985214.899394475,0.0,1.0
2013-04-16,10.78,10.83,10.66,10.83,378100,7.09245871565144,7.12535509188359,7.01350741269428,7.12535509188359,574683.359242596,0.0,1.0
2013-04-17,10.62,10.82,10.5,10.7,406100,6.98719031170856,7.11877581663716,6.9082390087514,7.03982451368,617241.238266116,0.0,1.0
2013-04-18,10.58,10.965,10.49,10.67,601800,6.96087321072284,7.2141753077104,6.90165973350498,7.02008668794071,914690.4141555,0.0,1.0
2013-04-19,10.5,10.61,10.44,10.51,925900,6.9082390087514,6.98061103646213,6.86876335727283,6.91481828399783,1407297.86385274,0.0,1.0
2013-04-22,10.31,10.605,10.29,10.46,484900,6.78323277906924,6.97732139883892,6.77007422857638,6.88192190776569,737011.269232306,0.0,1.0
2013-04-23,10.66,10.66,10.37,10.37,949800,7.01350741269428,7.01350741269428,6.82270843054782,6.82270843054782,1443624.05344781,0.0,1.0
2013-04-24,10.82,10.83,10.6,10.64,313100,7.11877581663716,7.12535509188359,6.9740317612157,7.00034886220142,475888.282937998,0.0,1.0
2013-04-25,10.81,10.94,10.8,10.84,570600,7.11219654139073,7.19772711959432,7.1056172661443,7.13193436713002,867268.777529292,0.0,1.0
2013-04-26,10.72,10.79,10.635,10.79,439900,7.05298306417286,7.09903799089787,6.99705922457821,7.09903799089787,668614.677944507,0.0,1.0
2013-04-29,10.84,10.84,10.73,10.73,221900,7.13193436713002,7.13193436713002,7.05956233941929,7.05956233941929,337271.191261392,0.0,1.0
2013-04-30,10.87,10.9,10.76,10.85,214200,7.15167219286931,7.1714100186086,7.07930016515858,7.13851364237645,325567.774529924,0.0,1.0
2013-05-01,10.49,10.83,10.49,10.82,669200,6.90165973350498,7.12535509188359,6.90165973350498,7.11877581663716,1017133.30866211,0.0,1.0
2013-05-02,10.59,10.66,10.44,10.51,277500,6.96745248596927,7.01350741269428,6.86876335727283,6.91481828399783,421778.979608094,0.0,1.0
2013-05-03,10.76,10.895,10.58,10.7,315400,7.07930016515858,7.16812038098539,6.96087321072284,7.03982451368,479384.10871493,0.0,1.0
2013-05-06,10.96,10.97,10.73,10.74,191100,7.21088567008718,7.21746494533361,7.05956233941929,7.06614161466572,290457.52433552,0.0,1.0
2013-05-07,11.18,11.19,10.96,11.0,253300,7.35562972550864,7.36220900075507,7.21088567008718,7.2372027710729,384996.812737767,0.0,1.0
2013-05-08,11.21,11.245,11.08,11.11,135700,7.37536755124793,7.39839501461043,7.28983697304434,7.30957479878363,206253.720838985,0.0,1.0
2013-05-09,11.13,11.25,11.12,11.2,154400,7.32273334927649,7.40168465223365,7.31615407403006,7.3687882760015,234676.304329693,0.0,1.0
2013-05-10,11.2,11.22,11.02,11.16,301200,7.3687882760015,7.38194682649436,7.25036132156576,7.34247117501578,457801.184353002,0.0,1.0
2013-05-13,11.14,11.18,11.04,11.12,328200,7.32931262452292,7.35562972550864,7.26351987205862,7.31615407403006,498839.139125681,0.0,1.0
2013-05-14,11.31,11.33,11.12,11.12,319900,7.44116030371223,7.45431885420509,7.31615407403006,7.31615407403006,486223.767843709,0.0,1.0
2013-05-15,11.35,11.39,11.23,11.29,245100,7.46747740469795,7.49379450568367,7.38852610174079,7.42800175321937,372533.433880879,0.0,1.0
2013-05-16,11.27,11.43,11.2,11.28,217100,7.41484320272651,7.52011160666939,7.3687882760015,7.42142247797294,329975.554857359,0.0,1.0
2013-05-17,11.435,11.45,11.32,11.32,274600,7.5234012442926,7.53327015716225,7.44773957895866,7.44773957895866,417371.199280658,0.0,1.0
2013-05-20,11.6,11.62,11.34,11.38,283400,7.63195928585869,7.64511783635155,7.46089812945152,7.48721523043724,430746.53268805,0.0,1.0
2013-05-21,11.53,11.61,11.47,11.58,264900,7.58590435913368,7.63853856110512,7.54642870765511,7.61880073536584,402627.934047511,0.0,1.0
2013-05-22,11.32,11.67,11.25,11.55,378300,7.44773957895866,7.6780142125837,7.40168465223365,7.59906290962655,574987.344092764,0.0,1.0
2013-05-23,11.27,11.35,11.12,11.24,304700,7.41484320272651,7.46747740469795,7.31615407403006,7.39510537698722,463120.919230942,0.0,1.0
2013-05-24,11.39,11.4,11.16,11.19,153400,7.49379450568367,7.5003737809301,7.34247117501578,7.36220900075507,233156.380078853,0.0,1.0
2013-05-28,11.69,11.74,11.52,11.57,450200,7.69117276307656,7.72406913930871,7.57932508388726,7.61222146011941,684269.897728159,0.0,1.0
2013-05-29,11.6,11.74,11.54,11.58,230000,7.63195928585869,7.72406913930871,7.59248363438012,7.61880073536584,349582.577693195,0.0,1.0
2013-05-30,11.7,11.74,11.55,11.62,242200,7.69775203832299,7.72406913930871,7.59906290962655,7.64511783635155,368125.653553443,0.0,1.0
2013-05-31,11.47,11.68,11.46,11.62,289400,7.54642870765511,7.68459348783013,7.53984943240868,7.64511783635155,439866.07819309,0.0,1.0
2013-06-03,11.47,11.595,11.29,11.48,712800,7.54642870765511,7.62866964823548,7.42800175321937,7.55300798290154,1083402.00599874,0.0,1.0
2013-06-04,11.39,11.575,11.32,11.51,476500,7.49379450568367,7.61551109774262,7.44773957895866,7.57274580864083,724243.90552525,0.0,1.0
2013-06-05,11.29,11.47,11.25,11.37,435600,7.42800175321937,7.54642870765511,7.40168465223365,7.48063595519081,662079.003665895,0.0,1.0
2013-06-06,11.4,11.43,11.18,11.26,367400,7.5003737809301,7.52011160666939,7.35562972550864,7.40826392748008,558420.169758608,0.0,1.0
2013-06-07,11.48,11.52,11.37,11.5,320600,7.55300798290154,7.57932508388726,7.48063595519081,7.5661665333944,487287.714819297,0.0,1.0
2013-06-10,11.55,11.57,11.41,11.5,281700,7.59906290962655,7.61222146011941,7.50695305617653,7.5661665333944,428162.661461622,0.0,1.0
2013-06-11,11.26,11.44,11.02,11.43,675200,7.40826392748008,7.52669088191582,7.25036132156576,7.52011160666939,1026252.85416715,0.0,1.0
2013-06-12,11.03,11.36,11.03,11.36,1101800,7.25694059681219,7.47405667994438,7.25694059681219,7.47405667994438,1674652.53957549,0.0,1.0
2013-06-13,11.0,11.05,10.97,11.0,854900,7.2372027710729,7.27009914730505,7.21746494533361,7.2372027710729,1299383.2420431,0.0,1.0
2013-06-14,11.05,11.07,10.92,11.0,983100,7.27009914730505,7.28325769779791,7.18456856910146,7.2372027710729,1494237.53100078,0.0,1.0
2013-06-17,11.12,11.2,11.04,11.15,361000,7.31615407403006,7.3687882760015,7.26351987205862,7.33589189976935,548692.654553232,0.0,1.0
2013-06-18,11.33,11.34,11.03,11.15,538700,7.45431885420509,7.46089812945152,7.25694059681219,7.33589189976935,818783.193927496,0.0,1.0
2013-06-19,11.27,11.45,11.22,11.35,270400,7.41484320272651,7.53327015716225,7.38194682649436,7.46747740469795,410987.51742713,0.0,1.0
2013-06-20,11.31,11.425,11.11,11.13,537200,7.44116030371223,7.51682196904617,7.30957479878363,7.32273334927649,816503.307551237,0.0,1.0
2013-06-21,11.44,11.45,11.28,11.37,1072100,7.52669088191582,7.53327015716225,7.42142247797294,7.48063595519081,1629510.78932554,0.0,1.0
2013-06-24,11.4,11.5,11.23,11.35,543000,7.5003737809301,7.5661665333944,7.38852610174079,7.46747740469795,825318.868206108,0.0,1.0
2013-06-25,11.71,11.75,11.355,11.47,459600,7.70433131356942,7.73064841455514,7.47076704232116,7.54642870765511,698557.185686055,0.0,1.0
2013-06-26,11.71,11.91,11.65,11.84,379000,7.70433131356942,7.83591681849802,7.66485566209084,7.78986189177301,576051.291068353,0.0,1.0
2013-06-27,11.88,11.99,11.672,11.81,343100,7.81617899275873,7.88855102046946,7.67933006763299,7.77012406603372,521486.010463197,0.0,1.0
2013-06-28,11.76,11.83,11.72,11.8,683100,7.73722768980157,7.78328261652658,7.71091058881585,7.76354479078729,1038260.25574879,0.0,1.0
2013-07-01,12.02,12.15,11.65,11.7,473200,7.97408159867305,8.06032374574689,7.72862318007829,7.76179323664515,713293.929792053,0.1,1.0
2013-07-02,12.03,12.11,11.91,11.99,611300,7.98071560998642,8.0337877004934,7.90110747422596,7.95417956473293,921463.607949878,0.0,1.0
2013-07-03,12.07,12.07,11.94,11.99,247600,8.00725165523991,8.00725165523991,7.92100950816607,7.95417956473293,373228.184734811,0.0,1.0
2013-07-05,12.39,12.39,12.09,12.2,525900,8.21954001726781,8.21954001726781,8.02051967786665,8.09349380231374,792733.046656046,0.0,1.0
2013-07-08,12.33,12.47,12.33,12.45,565900,8.17973594938758,8.27261210777479,8.17973594938758,8.25934408514804,853028.391524351,0.0,1.0
2013-07-09,12.45,12.48,12.21,12.43,460500,8.25934408514804,8.27924611908816,8.10012781362712,8.2460760625213,694150.157796367,0.0,1.0
2013-07-10,12.47,12.5,12.28,12.49,748500,8.27261210777479,8.2925141417149,8.14656589282072,8.28588013040153,1128276.64084817,0.0,1.0
2013-07-11,12.38,12.59,12.34,12.57,1378200,8.21290600595444,8.35222024353525,8.18636996070095,8.33895222090851,2077476.10743746,0.0,1.0
2013-07-12,12.46,12.48,12.36,12.4,443200,8.26597809646142,8.27924611908816,8.1996379833277,8.22617402858118,668072.421140824,0.0,1.0
2013-07-15,12.65,12.73,12.46,12.51,373800,8.39202431141548,8.44509640192246,8.26597809646142,8.29914815302828,563459.997794315,0.0,1.0
2013-07-16,12.57,12.69,12.445,12.67,554400,8.33895222090851,8.41856035666897,8.25602707949136,8.40529233404222,835693.479874713,0.0,1.0
2013-07-17,12.68,12.73,12.46,12.6,826000,8.4119263453556,8.44509640192246,8.26597809646142,8.35885425484862,1245098.87153051,0.0,1.0
2013-07-18,13.39,13.42,12.67,12.74,1203500,8.882941148605,8.90284318254512,8.40529233404222,8.45173041323583,1814136.18872514,0.0,1.0
2013-07-19,13.48,13.48,13.21,13.21,675000,8.94264725042535,8.94264725042535,8.76352894496431,8.76352894496431,1017483.94465265,0.0,1.0
2013-07-22,13.29,13.45,13.16,13.4,1135700,8.81660103547128,8.92274521648523,8.73035888839745,8.88957515991838,1711935.57917336,0.0,1.0
2013-07-23,13.42,13.46,13.17,13.27,936200,8.90284318254512,8.92937922779861,8.73699289971082,8.80333301284454,1411212.54664269,0.0,1.0
2013-07-24,13.62,13.76,13.42,13.5,679100,9.03552340881256,9.12839956719976,8.90284318254512,8.95591527305209,1023664.21750166,0.0,1.0
2013-07-25,13.43,13.67,13.37,13.56,546600,8.90947719385849,9.06869346537942,8.86967312597826,8.99571934093233,823935.887625394,0.0,1.0
2013-07-26,13.27,13.39,13.18,13.28,379600,8.80333301284454,8.882941148605,8.74362691102419,8.80996702415791,572202.822800219,0.0,1.0
2013-07-29,13.1,13.29,13.0,13.29,382500,8.69055482051722,8.81660103547128,8.6242147073835,8.81660103547128,576574.235303171,0.0,1.0
2013-07-30,13.06,13.24,12.99,13.18,360300,8.66401877526373,8.78343097890443,8.61758069607013,8.74362691102419,543110.318901261,0.0,1.0
2013-07-31,13.09,13.25,13.09,13.12,514400,8.68392080920385,8.7900649902178,8.68392080920385,8.70382284314396,775398.135006408,0.0,1.0
2013-08-01,13.55,13.565,13.06,13.24,1111500,8.98908532961896,8.99903634658901,8.66401877526373,8.78343097890443,1675456.89552804,0.0,1.0
2013-08-02,13.54,13.64,13.46,13.53,825600,8.98245131830558,9.0487914314393,8.92937922779861,8.97581730699221,1244495.91808182,0.0,1.0
2013-08-05,13.59,13.69,13.4,13.56,1253300,9.01562137487244,9.08196148800616,8.88957515991838,8.99571934093233,1889203.89308618,0.0,1.0
2013-08-06,13.4,13.6,13.36,13.56,402500,8.88957515991838,9.02225538618581,8.86303911466489,8.99571934093233,606721.907737323,0.0,1.0
2013-08-07,13.29,13.4,13.18,13.39,277000,8.81660103547128,8.88957515991838,8.74362691102419,8.882941148605,417545.263213015,0.0,1.0
2013-08-08,13.14,13.49,13.12,13.39,461200,8.71709086577071,8.94928126173872,8.70382284314396,8.882941148605,695205.326331562,0.0,1.0
2013-08-09,13.13,13.22,13.05,13.09,511800,8.71045685445733,8.77016295627768,8.65738476395036,8.68392080920385,771478.937589969,0.0,1.0
2013-08-12,13.24,13.26,13.05,13.05,476700,8.78343097890443,8.79669900153117,8.65738476395036,8.65738476395036,718569.77246803,0.0,1.0
2013-08-13,13.34,13.42,13.11,13.27,339900,8.84977109203814,8.90284318254512,8.69718883183059,8.80333301284454,512359.693018426,0.0,1.0
2013-08-14,13.41,13.42,13.27,13.31,655200,8.89620917123175,8.90284318254512,8.80333301284454,8.82986905809803,987637.748942843,0.0,1.0
2013-08-15,13.165,13.33,13.12,13.3,358200,8.73367589405414,8.84313708072477,8.70382284314396,8.82323504678466,539944.813295675,0.0,1.0
2013-08-16,13.23,13.34,13.12,13.12,476800,8.77679696759105,8.84977109203814,8.70382284314396,8.70382284314396,718720.510830201,0.0,1.0
2013-08-19,13.08,13.3699,13.03,13.24,317200,8.67728679789047,8.86960678586513,8.64411674132361,8.78343097890443,478142.084805662,0.0,1.0
2013-08-20,13.35,13.39,13.1,13.1,375400,8.85640510335152,8.882941148605,8.69055482051722,8.69055482051722,565871.811589046,0.0,1.0
2013-08-21,13.2,13.36,13.14,13.31,407000,8.75689493365094,8.86303911466489,8.71709086577071,8.82986905809803,613505.134035008,0.0,1.0
2013-08-22,13.4,13.47,13.23,13.24,163600,8.88957515991838,8.93601323911198,8.77679696759105,8.78343097890443,246607.960511369,0.0,1.0
2013-08-23,13.32,13.42,13.25,13.39,260600,8.8365030694114,8.90284318254512,8.7900649902178,8.882941148605,392824.17181701,0.0,1.0
2013-08-26,13.25,13.535,13.21,13.53,312500,8.7900649902178,8.9791343126489,8.76352894496431,8.97581730699221,471057.381783636,0.0,1.0
2013-08-27,12.8,13.19,12.75,13.1,560200,8.49153448111606,8.75026092233757,8.4583644245492,8.69055482051722,844436.304880618,0.0,1.0
2013-08-28,12.82,12.94,12.74,12.78,256700,8.5048025037428,8.58441063950327,8.45173041323583,8.47826645848932,386945.37569235,0.0,1.0
2013-08-29,12.91,12.99,12.75,12.82,195400,8.56450860556315,8.61758069607013,8.4583644245492,8.5048025037428,294542.759681672,0.0,1.0
2013-08-30,12.74,12.9,12.67,12.89,309700,8.45173041323583,8.55787459424978,8.40529233404222,8.55124058293641,466836.707642855,0.0,1.0
2013-09-03,12.76,13.04,12.57,12.85,306200,8.46499843586257,8.65075075263699,8.33895222090851,8.52470453768292,461560.864966878,0.0,1.0
2013-09-04,12.8,12.94,12.73,12.77,326900,8.49153448111606,8.58441063950327,8.44509640192246,8.47163244717594,492763.705936226,0.0,1.0
2013-09-05,13.12,13.15,12.84,12.88,676100,8.70382284314396,8.72372487708408,8.51807052636955,8.54460657162304,1019142.06663653,0.0,1.0
2013-09-06,13.14,13.225,12.87,13.18,501300,8.71709086577071,8.77347996193437,8.53797256030966,8.74362691102419,755651.409562038,0.0,1.0
2013-09-09,13.26,13.27,13.05,13.15,379000,8.79669900153117,8.80333301284454,8.65738476395036,8.72372487708408,571298.392627194,0.0,1.0
2013-09-10,13.34,13.38,13.17,13.3,363300,8.84977109203814,8.87630713729163,8.73699289971082,8.82323504678466,547632.469766384,0.0,1.0
2013-09-11,13.19,13.37,13.19,13.33,340900,8.75026092233757,8.86967312597826,8.75026092233757,8.84313708072477,513867.076640133,0.0,1.0
2013-09-12,13.09,13.24,13.03,13.14,323600,8.68392080920385,8.78343097890443,8.64411674132361,8.71709086577071,487789.339984591,0.0,1.0
2013-09-13,13.21,13.22,12.95,13.15,238800,8.76352894496431,8.77016295627768,8.59104465081664,8.72372487708408,359963.208863783,0.0,1.0
2013-09-16,13.27,13.376,13.18,13.34,361100,8.80333301284454,8.87365353276628,8.74362691102419,8.84977109203814,544316.225798627,0.0,1.0
2013-09-17,13.52,13.53,13.08,13.24,353300,8.96918329567884,8.97581730699221,8.67728679789047,8.78343097890443,532558.633549308,0.0,1.0
2013-09-18,13.48,13.765,13.44,13.51,797900,8.94264725042535,9.13171657285645,8.91611120517186,8.96254928436547,1202741.39176052,0.0,1.0
2013-09-19,13.28,13.74,13.2,13.49,724900,8.80996702415791,9.11513154457302,8.75689493365094,8.94928126173872,1092702.38737587,0.0,1.0
2013-09-20,13.45,13.46,13.27,13.28,2390000,8.92274521648523,8.92937922779861,8.80333301284454,8.80996702415791,3602646.85588125,0.0,1.0
2013-09-23,13.52,13.58,13.2,13.43,499000,8.96918329567884,9.00898736355907,8.75689493365094,8.90947719385849,752184.42723211,0.0,1.0
2013-09-24,13.55,13.75,13.46,13.54,391500,8.98908532961896,9.12176555588639,8.92937922779861,8.98245131830558,590140.687898539,0.0,1.0
2013-09-25,13.61,13.76,13.45,13.6,543500,9.02888939749919,9.12839956719976,8.92274521648523,9.02225538618581,819262.9983981,0.0,1.0
2013-09-26,13.52,13.7,13.41,13.67,363500,8.96918329567884,9.08859549931953,8.89620917123175,9.06869346537942,547933.946490726,0.0,1.0
2013-09-27,13.43,13.56,13.341,13.41,427100,8.90947719385849,8.99571934093233,8.85043449316948,8.89620917123175,643803.544831332,0.0,1.0
2013-09-30,13.52,13.53,13.07,13.2,683900,9.03552340881256,9.04220648825694,8.7347848338151,8.82166486659214,1023330.64523764,0.1,1.0
2013-10-01,13.78,13.79,13.4,13.55,579900,9.20928347436664,9.21596655381103,8.9553264554799,9.05557264714572,867713.761037156,0.0,1.0
2013-10-02,13.71,13.81,13.6,13.71,626600,9.16250191825593,9.22933271269981,9.08898804436766,9.16250191825593,937591.727307952,0.0,1.0
2013-10-03,13.67,13.73,13.57,13.7,533800,9.13576960047838,9.17586807714471,9.0689388060345,9.15581883881154,798733.584482899,0.0,1.0
2013-10-04,13.84,13.95,13.615,13.64,677200,9.24938195103297,9.32289582492124,9.09901266353424,9.11572036214521,1013305.32673627,0.0,1.0
2013-10-07,13.51,13.83,13.51,13.75,378400,9.02884032936817,9.24269887158859,9.02884032936817,9.18923423603348,566206.047898706,0.0,1.0
2013-10-08,13.32,13.55,13.32,13.5,399100,8.9018618199248,9.05557264714572,8.9018618199248,9.02215724992378,597179.79311938,0.0,1.0
2013-10-09,13.35,13.44,13.28,13.34,461100,8.92191105825796,8.98205877325745,8.87512950214725,8.91522797881357,689951.39716198,0.0,1.0
2013-10-10,13.59,13.62,13.33,13.5,312300,9.08230496492327,9.10235420325644,8.90854489936919,9.02215724992378,467299.547459741,0.0,1.0
2013-10-11,13.95,13.96,13.37,13.52,513300,9.32289582492124,9.32957890436563,8.93527721714674,9.03552340881256,768059.102501072,0.0,1.0
2013-10-14,13.99,14.01,13.87,13.9,514600,9.34962814269879,9.36299430158757,9.26943118936614,9.2894804276993,770004.313553578,0.0,1.0
2013-10-15,13.82,14.0,13.805,13.95,461400,9.2360157921442,9.35631122214318,9.22599117297761,9.32289582492124,690400.29202025,0.0,1.0
2013-10-16,14.02,14.14,13.9,13.9,603300,9.36967738103196,9.44987433436461,9.2894804276993,9.2894804276993,902727.559982265,0.0,1.0
2013-10-17,14.06,14.12,13.82,14.0,1432800,9.39640969880951,9.43650817547584,9.2360157921442,9.35631122214318,2143921.8431006,0.0,1.0
2013-10-18,14.25,14.3,14.03,14.2,806400,9.52338820825288,9.55680360547482,9.37636046047634,9.48997281103094,1206629.37903149,0.0,1.0
2013-10-21,14.28,14.36,14.13,14.26,333200,9.54343744658604,9.59690208214115,9.44319125492022,9.53007128769727,498572.555919262,0.0,1.0
2013-10-22,14.37,14.4,14.22,14.3,341600,9.60358516158553,9.6236343999187,9.50333896991972,9.55680360547482,511141.61195084,0.0,1.0
2013-10-23,14.26,14.33,14.16,14.33,369300,9.53007128769727,9.57685284380798,9.46324049325339,9.57685284380798,552589.570531163,0.0,1.0
2013-10-24,14.51,14.525,14.17,14.37,479400,9.69714827380697,9.70717289297355,9.46992357269778,9.60358516158553,717333.983516489,0.0,1.0
2013-10-25,14.56,14.71,14.46,14.57,590700,9.73056367102891,9.83080986269473,9.66373287658503,9.7372467504733,883873.975934898,0.0,1.0
2013-10-28,14.73,14.79,14.57,14.61,572300,9.8441760215835,9.88427449824983,9.7372467504733,9.76397906825085,856341.757960966,0.0,1.0
2013-10-29,14.72,14.91,14.54,14.77,403300,9.83749294213912,9.96447145158249,9.71719751214013,9.87090833936105,603464.321135169,0.0,1.0
2013-10-30,14.71,14.79,14.7,14.76,544100,9.83080986269473,9.88427449824983,9.82412678325034,9.86422525991667,814145.641283525,0.0,1.0
2013-10-31,14.54,14.75,14.52,14.7,444600,9.71719751214013,9.85754218047228,9.70383135325136,9.82412678325034,665262.179957095,0.0,1.0
2013-11-01,14.44,14.61,14.3,14.49,510100,9.65036671769625,9.76397906825085,9.55680360547482,9.68378211491819,763270.890679519,0.0,1.0
2013-11-04,14.47,14.47,14.31,14.47,467700,9.67041595602942,9.67041595602942,9.56348668491921,9.67041595602942,699827.084043934,0.0,1.0
2013-11-05,14.5,14.6,14.335,14.45,212900,9.69046519436258,9.75729598880646,9.58019438353018,9.65704979714064,318565.717752734,0.0,1.0
2013-11-06,14.7,14.77,14.49,14.61,236200,9.82412678325034,9.87090833936105,9.68378211491819,9.76397906825085,353429.88507842,0.0,1.0
2013-11-07,14.42,14.76,14.36,14.73,463100,9.63700055880748,9.86422525991667,9.59690208214115,9.8441760215835,692944.029550451,0.0,1.0
2013-11-08,14.89,15.03,14.41,14.41,692600,9.95110529269371,10.0446684049151,9.63031747936309,9.63031747936309,1036348.59612749,0.0,1.0
2013-11-11,14.82,14.9,14.73,14.9,264300,9.904323736583,9.9577883721381,9.8441760215835,9.9577883721381,395476.370136437,0.0,1.0
2013-11-12,14.75,14.94,14.695,14.84,336800,9.85754218047228,9.98452068991565,9.82078524352815,9.91768989547177,503959.29421851,0.0,1.0
2013-11-13,14.83,14.865,14.6,14.7,303100,9.91100681602738,9.93439759408274,9.75729598880646,9.82412678325034,453533.438472774,0.0,1.0
2013-11-14,14.88,14.93,14.765,14.85,194900,9.94442221324932,9.97783761047126,9.86756679963886,9.92437297491616,291632.026256495,0.0,1.0
2013-11-15,14.85,14.89,14.64,14.85,409600,9.92437297491616,9.95110529269371,9.78402830658401,9.92437297491616,612891.113158853,0.0,1.0
2013-11-18,14.89,15.13,14.76,14.86,384600,9.95110529269371,10.111499199359,9.86422525991667,9.93105605436055,575483.208302966,0.0,1.0
2013-11-19,14.92,14.95,14.76,14.91,404600,9.97115453102688,9.99120376936004,9.86422525991667,9.96447145158249,605409.532187675,0.0,1.0
2013-11-20,14.96,15.05,14.88,14.98,394500,9.99788684880443,10.0580345638039,9.94442221324932,10.0112530076932,590296.738625897,0.0,1.0
2013-11-21,15.36,15.46,14.99,15.01,531300,10.2652100265799,10.3320408210238,10.0179360871376,10.0313022460264,794992.793997314,0.0,1.0
2013-11-22,15.54,15.545,15.31,15.41,352000,10.3855054565789,10.3888469963011,10.231794629358,10.2986254238019,526703.300370891,0.0,1.0
2013-11-25,15.7,15.7,15.55,15.59,327500,10.4924347276891,10.4924347276891,10.3921885360233,10.4189208538009,490043.553612122,0.0,1.0
2013-11-26,15.98,15.98,15.65,15.75,410900,10.679560952132,10.679560952132,10.4590193304672,10.5258501249111,614836.324211359,0.0,1.0
2013-11-27,16.01,16.19,15.93,16.0,511100,10.6996101904652,10.8199056204641,10.6461455549101,10.6929271110208,764767.206873752,0.0,1.0
2013-11-29,16.14,16.225,16.01,16.11,213300,10.7864902232422,10.8432963985195,10.6996101904652,10.766440984909,319164.244230428,0.0,1.0
2013-12-02,15.97,16.22,15.94,16.1,539700,10.6728778726876,10.8399548587973,10.6528286343544,10.7597579054647,807561.85002889,0.0,1.0
2013-12-03,15.88,16.03,15.77,15.91,449900,10.6695363329654,10.7703191068914,10.5956289654197,10.6896928877506,669608.479416869,0.085,1.0
2013-12-04,15.92,16.08,15.74,15.83,416300,10.6964117393457,10.8039133648667,10.5754724106345,10.6359420749901,619599.933276821,0.0,1.0
2013-12-05,16.09,16.13,15.83,15.88,549100,10.8106322164618,10.8375076228421,10.6359420749901,10.6695363329654,817252.758497005,0.0,1.0
2013-12-06,16.45,16.47,16.24,16.3,670800,11.0525108738842,11.0659485770743,10.9114149903878,10.9517280999582,998384.903295922,0.0,1.0
2013-12-09,16.6,16.61,16.355,16.45,856300,11.1532936478102,11.1600124994053,10.9886817837311,11.0525108738842,1274473.75177743,0.0,1.0
2013-12-10,16.54,16.88,16.49,16.58,945500,11.1129805382398,11.3414214924721,11.0793862802645,11.1398559446201,1407234.53498255,0.0,1.0
2013-12-11,16.19,16.63,16.115,16.54,890900,10.8778207324125,11.1734502025954,10.8274293454495,11.1129805382398,1325970.64750497,0.0,1.0
2013-12-12,16.25,16.38,16.16,16.22,393200,10.9181338419829,11.0054789127187,10.8576641776273,10.8979772871977,585219.057805539,0.0,1.0
2013-12-13,16.24,16.41,16.105,16.32,377800,10.9114149903878,11.0256354675039,10.8207104938544,10.9651658031483,562298.474158019,0.0,1.0
2013-12-16,16.675,16.7,16.21,16.36,454100,11.2036850347732,11.2204821637609,10.8912584356026,10.9920412095286,675859.547684374,0.0,1.0
2013-12-17,16.68,16.73,16.52,16.71,419400,11.2070444605707,11.2406387185461,11.0995428350497,11.2272010153559,624213.816998078,0.0,1.0
2013-12-18,16.97,16.98,16.52,16.69,616900,11.4018911568277,11.4086100084227,11.0995428350497,11.2137633121658,918162.860529594,0.0,1.0
2013-12-19,16.72,17.0,16.7,16.95,432100,11.233919866951,11.4220477116129,11.2204821637609,11.3884534536375,643115.856759343,0.0,1.0
2013-12-20,16.96,17.04,16.67,16.8,1315500,11.3951723052326,11.4489231179931,11.2003256089757,11.2876706797115,1957923.88235806,0.0,1.0
2013-12-23,17.19,17.24,16.94,17.0,635700,11.5497058919191,11.5833001498944,11.3817346020425,11.4220477116129,946143.832774625,0.0,1.0
2013-12-24,17.19,17.26,17.18,17.22,241800,11.5497058919191,11.5967378530846,11.5429870403241,11.5698624467043,359882.930257833,0.0,1.0
2013-12-26,17.29,17.32,17.19,17.23,200800,11.6168944078698,11.637050962655,11.5497058919191,11.5765812982994,298860.597170275,0.0,1.0
2013-12-27,17.28,17.4775,17.18,17.36,388100,11.6101755562747,11.7428728752773,11.5429870403241,11.6639263690352,577628.474909284,0.0,1.0
2013-12-30,17.13,17.31,17.09,17.22,299500,11.5093927823487,11.6303321110599,11.4825173759685,11.5698624467043,445760.701456662,0.0,1.0
2013-12-31,17.07,17.15,16.99,17.07,361500,11.536268188729,11.5903338861571,11.4822024913008,11.536268188729,534904.780215574,0.1,1.0
2014-01-02,16.76,17.03,16.76,17.03,593600,11.326763611195,11.5092353400149,11.326763611195,11.5092353400149,878338.803695612,0.0,1.0
2014-01-03,16.76,16.93,16.68,16.78,281900,11.326763611195,11.4416532182297,11.2726979137668,11.340280035552,417122.150879031,0.0,1.0
2014-01-06,16.67,16.95,16.66,16.84,399600,11.2659397015883,11.4551696425868,11.2591814894098,11.3808293086231,591280.636719622,0.0,1.0
2014-01-07,16.68,16.81,16.36,16.44,639400,11.2726979137668,11.3605546720875,11.0564351240543,11.1105008214824,946108.20600232,0.0,1.0
2014-01-08,16.66,16.8,16.55,16.72,531400,11.2591814894098,11.353796459909,11.1848411554461,11.2997307624809,786302.628510527,0.0,1.0
2014-01-09,16.78,16.87,16.63,16.77,356800,11.340280035552,11.4011039451586,11.2389068528742,11.3335218233735,527950.278232135,0.0,1.0
2014-01-10,16.72,16.81,16.53,16.81,312300,11.2997307624809,11.3605546720875,11.1713247310891,11.3605546720875,462104.461580425,0.0,1.0
2014-01-13,16.52,16.71,16.37,16.68,391500,11.1645665189105,11.2929725503024,11.0631933362328,11.2726979137668,579295.21840774,0.0,1.0
2014-01-14,16.55,16.64,16.48,16.64,339400,11.1848411554461,11.2456650650527,11.1375336701965,11.2456650650527,502203.82408068,0.0,1.0
2014-01-15,16.63,16.79,16.53,16.56,416100,11.2389068528742,11.3470382477305,11.1713247310891,11.1915993676246,615695.377725314,0.0,1.0
2014-01-16,16.43,16.75,16.4,16.56,387800,11.1037426093039,11.3200053990164,11.0834679727683,11.1915993676246,573820.39769737,0.0,1.0
2014-01-17,16.6,16.67,16.28,16.46,542500,11.2186322163387,11.2659397015883,11.0023694266261,11.1240172458394,802727.090641628,0.0,1.0
2014-01-21,16.93,17.01,16.57,16.63,560400,11.4416532182297,11.4957189156579,11.1983575798031,11.2389068528742,829213.385429624,0.0,1.0
2014-01-22,16.95,17.08,16.73,17.0,360900,11.4551696425868,11.5430264009075,11.3064889746594,11.4889607034794,534016.97145173,0.0,1.0
2014-01-23,16.31,16.92,16.03,16.92,868800,11.0226440631617,11.4348950060512,10.8334141221632,11.4348950060512,1285547.09004506,0.0,1.0
2014-01-24,15.81,16.15,15.73,16.15,675800,10.6847334542358,10.9145126683054,10.6306677568077,10.9145126683054,999968.604342145,0.0,1.0
2014-01-27,15.39,16.09,15.38,16.09,668900,10.4008885427381,10.8739633952343,10.3941303305596,10.8739633952343,989758.803557945,0.0,1.0
2014-01-28,15.59,15.66,15.24,15.39,599400,10.5360527863084,10.5833602715581,10.2995153600603,10.4008885427381,886920.955079436,0.0,1.0
2014-01-29,15.3,15.73,15.3,15.51,838600,10.3400646331314,10.6306677568077,10.3400646331314,10.4819870888803,1240860.71559829,0.0,1.0
2014-01-30,15.31,15.59,15.254,15.43,650100,10.3468228453099,10.5360527863084,10.3089768571102,10.4279213914522,961940.795624195,0.0,1.0
2014-01-31,14.92,15.302,14.89,15.01,539000,10.0832525703478,10.3414162755671,10.0629779338122,10.1440764799544,797548.206185875,0.0,1.0
2014-02-03,14.36,14.915,14.35,14.9,723200,9.70479268835081,10.0798734642585,9.69803447617229,10.0697361459907,1070105.49668576,0.0,1.0
2014-02-04,14.66,14.8,14.23,14.41,565700,9.90753905370632,10.0021540242056,9.61693593003008,9.73858374924339,837055.696176903,0.0,1.0
2014-02-05,14.75,14.915,14.55,14.62,683800,9.96836296331298,10.0798734642585,9.83319871974263,9.88050620499225,1011806.05452672,0.0,1.0
2014-02-06,14.71,14.81,14.61,14.74,595900,9.94133011459891,10.0089122363841,9.87374799281374,9.96160475113446,881742.070623681,0.0,1.0
2014-02-07,14.84,14.971,14.69,14.79,572000,10.0291868729196,10.1177194524582,9.92781369024187,9.99539581202705,846377.68819726,0.0,1.0
2014-02-10,14.8,14.88,14.62,14.83,735200,10.0021540242056,10.0562197216337,9.88050620499225,10.0224286607411,1087861.67196262,0.0,1.0
2014-02-11,14.96,15.03,14.654,14.82,1039500,10.1102854190618,10.1575929043115,9.90348412639921,10.0156704485626,1538128.68335848,0.0,1.0
2014-02-12,14.92,15.17,14.87,15.0,623700,10.0832525703478,10.2522078748107,10.0494615094552,10.1373182677759,922877.210015084,0.0,1.0
2014-02-13,14.94,14.97,14.65,14.8,458400,10.0967689947048,10.1170436312404,9.90078084152781,10.0021540242056,678285.895576264,0.0,1.0
2014-02-14,15.08,15.14,14.802,14.94,317000,10.1913839652041,10.2319332382752,10.0035056666413,10.0967689947048,469058.963563862,0.0,1.0
2014-02-18,15.31,15.37,15.032,15.09,377600,10.3468228453099,10.387372118381,10.1589445467472,10.1981421773826,558727.648712038,0.0,1.0
2014-02-19,14.84,15.69,14.825,15.62,1040200,10.0291868729196,10.6036349080936,10.0190495546519,10.556327422844,1539164.46024963,0.0,1.0
2014-02-20,14.73,14.98,14.65,14.86,613200,9.95484653895594,10.1238018434189,9.90078084152781,10.0427032972767,907340.556647829,0.0,1.0
2014-02-21,14.91,15.01,14.752,14.8,721600,10.0764943581693,10.1440764799544,9.96971460574868,10.0021540242056,1067738.00664884,0.0,1.0
2014-02-24,15.36,15.47,14.91,14.91,533900,10.3806139062025,10.4549542401662,10.0764943581693,10.0764943581693,790001.831693212,0.0,1.0
2014-02-25,15.14,15.388,15.1,15.38,468400,10.2319332382752,10.3995369003024,10.2049003895611,10.3941303305596,693082.708306982,0.0,1.0
2014-02-26,15.32,15.41,15.05,15.13,435200,10.3535810574885,10.4144049670951,10.1711093286685,10.2251750260966,643957.290040988,0.0,1.0
2014-02-27,15.41,15.43,15.11,15.28,512200,10.4144049670951,10.4279213914522,10.2116586017396,10.3265482087744,757892.748067545,0.0,1.0
2014-02-28,15.57,15.76,15.318,15.45,692400,10.5225363619514,10.6509423933432,10.3522294150528,10.4414378158092,1024531.31347514,0.0,1.0
2014-03-03,15.52,15.6,15.28,15.46,471100,10.4887453010588,10.5428109984869,10.3265482087744,10.4481960279877,697077.84774428,0.0,1.0
2014-03-04,16.025,16.185,15.53,15.74,793300,10.8300350160739,10.9381664109302,10.4955035132373,10.6374259689862,1173831.15392812,0.0,1.0
2014-03-05,15.99,16.01,15.818,16.0,293900,10.8063812734491,10.8198976978062,10.6901400239786,10.8131394856276,434878.326155899,0.0,1.0
2014-03-06,16.11,16.2,15.876,15.99,260500,10.8874798195913,10.948303729198,10.729337654614,10.8063812734491,385456.97163529,0.0,1.0
2014-03-07,16.22,16.49,16.096,16.25,349300,10.961820153555,11.144291882375,10.8780183225414,10.9820947900906,516852.668684095,0.0,1.0
2014-03-10,16.13,16.38,16.03,16.18,592700,10.9009962439484,11.0699515484113,10.8334141221632,10.9347873048409,877007.090549847,0.0,1.0
2014-03-11,15.99,16.1,15.84,16.1,643600,10.8063812734491,10.8807216074128,10.7050080907714,10.8807216074128,952322.867349223,0.0,1.0
2014-03-12,16.0,16.01,15.73,15.95,430600,10.8131394856276,10.8198976978062,10.6306677568077,10.7793484247351,637150.756184861,0.0,1.0
2014-03-13,15.84,16.02,15.74,16.0,421000,10.7050080907714,10.8266559099847,10.6374259689862,10.8131394856276,622945.815963364,0.0,1.0
2014-03-14,15.93,16.11,15.624,15.77,252100,10.765832000378,10.8874798195913,10.5590307077154,10.6577006055217,373027.648941484,0.0,1.0
2014-03-17,15.95,16.15,15.93,16.02,333500,10.7793484247351,10.9145126683054,10.765832000378,10.8266559099847,493473.704569553,0.0,1.0
2014-03-18,16.01,16.07,15.88,15.98,261800,10.8198976978062,10.8604469708773,10.7320409394854,10.7996230612706,387380.557290282,0.0,1.0
2014-03-19,16.04,16.19,15.86,16.01,310600,10.8401723343417,10.9415455170195,10.7185245151284,10.8198976978062,459589.003416203,0.0,1.0
2014-03-20,16.44,16.44,15.95,15.95,368300,11.1105008214824,11.1105008214824,10.7793484247351,10.7793484247351,544966.612872465,0.0,1.0
2014-03-21,16.3,16.64,16.23,16.48,765500,11.0158858509832,11.2456650650527,10.9685783657335,11.1375336701965,1132696.01453671,0.0,1.0
2014-03-24,16.23,16.48,16.16,16.32,310100,10.9685783657335,11.1375336701965,10.9212708804839,11.0294022753402,458849.162779668,0.0,1.0
2014-03-25,16.18,16.43,16.145,16.32,264700,10.9347873048409,11.1037426093039,10.9111335622161,11.0294022753402,391671.632982194,0.0,1.0
2014-03-26,15.88,16.31,15.88,16.31,467200,10.7320409394854,11.0226440631617,10.7320409394854,11.0226440631617,691307.0907793,0.0,1.0
2014-03-27,15.61,16.03,15.57,15.88,300400,10.5495692106655,10.8334141221632,10.5225363619514,10.7320409394854,444496.254430866,0.0,1.0
2014-03-28,15.6,15.93,15.53,15.6,348300,10.5428109984869,10.765832000378,10.4955035132373,10.5428109984869,515372.987411025,0.0,1.0
2014-03-31,15.9,15.99,15.62,15.7,511300,10.7455573638425,10.8063812734491,10.556327422844,10.6103931202721,756561.034921777,0.0,1.0
2014-04-01,16.225,16.27,15.77,15.83,734300,11.0327813814295,11.0633807750913,10.7233875121814,10.7641867037306,1079874.33885473,0.1,1.0
2014-04-02,16.26,16.32,16.03,16.2,288000,11.0565809098332,11.0973801013824,10.9001840088946,11.015781718284,423537.804153838,0.0,1.0
2014-04-03,16.18,16.33,15.96,16.22,745000,11.0021819877676,11.1041799666405,10.8525849520872,11.0293814488004,1095609.94477295,0.0,1.0
2014-04-04,15.59,16.33,15.55,16.2,525100,10.6009899375338,11.1041799666405,10.573790476501,11.015781718284,772221.183892988,0.0,1.0
2014-04-07,15.39,15.59,15.21,15.52,502900,10.4649926323698,10.6009899375338,10.3425950577222,10.5533908807264,739573.478156129,0.0,1.0
2014-04-08,15.25,15.48,15.22,15.38,474200,10.369794518755,10.5261914196936,10.3493949229804,10.4581927671116,697366.759478299,0.0,1.0
2014-04-09,15.13,15.42,15.03,15.31,379900,10.2881961356566,10.4853922281444,10.2201974830746,10.4105937103042,558687.540965428,0.0,1.0
2014-04-10,14.56,15.168,14.4464,15.12,860600,9.90060381593916,10.3140356236377,9.823357346606,10.2813962703984,1265613.3133847,0.0,1.0
2014-04-11,14.49,14.75,14.2107,14.41,459100,9.85300475913176,10.029801255845,9.66308452247023,9.79860583706616,675160.437107736,0.0,1.0
2014-04-14,14.59,14.785,14.455,14.65,359200,9.92100341171376,10.0536007842487,9.82920523072806,9.96180260326296,528245.761291872,0.0,1.0
2014-04-15,14.63,14.72,14.37,14.62,360700,9.94820287274656,10.0094016600704,9.77140637603336,9.94140300748836,530451.687355174,0.0,1.0
2014-04-16,14.71,14.79,14.615,14.77,345100,10.0026017948122,10.0570007168778,9.93800307485926,10.0434009863614,507510.056296839,0.0,1.0
2014-04-17,14.87,14.91,14.65,14.71,394800,10.1113996389434,10.1385990999762,9.96180260326296,10.0026017948122,580599.739860886,0.0,1.0
2014-04-21,14.725,14.94,14.625,14.81,213000,10.0128015926995,10.1589986957508,9.94480294011746,10.0706004473942,313241.500988776,0.0,1.0
2014-04-22,14.87,15.04,14.715,14.76,213800,10.1113996389434,10.2269973483328,10.0060017274413,10.0366011211032,314417.994889203,0.0,1.0
2014-04-23,14.71,14.97,14.67,14.79,253500,10.0026017948122,10.1793982915254,9.97540233377936,10.0570007168778,372801.50469791,0.0,1.0
2014-04-24,14.48,15.09,14.305,14.72,438400,9.84620489387356,10.2609966746238,9.72720725185506,10.0094016600704,644718.657434179,0.0,1.0
2014-04-25,14.17,14.518,14.15,14.38,347600,9.63540907086936,9.87204438185472,9.62180934035296,9.77820624129156,511186.599735676,0.0,1.0
2014-04-28,13.99,14.368,13.77,14.17,362000,9.51301149622176,9.77004640298172,9.36341446054136,9.63540907086936,532363.489943368,0.0,1.0
2014-04-29,14.08,14.18,13.99,14.1,498400,9.57421028354556,9.64220893612756,9.51301149622176,9.58781001406196,732955.699966229,0.0,1.0
2014-04-30,14.46,14.52,14.01,14.07,953200,9.83260516335716,9.87340435490636,9.52661122673816,9.56741041828736,1401792.48235917,0.0,1.0
2014-05-01,14.49,14.68,14.34,14.48,1260400,9.85300475913176,9.98220219903756,9.75100678025876,9.84620489387356,1853566.14012326,0.0,1.0
2014-05-02,14.65,14.89,14.515,14.53,899700,9.96180260326296,10.1249993694598,9.87000442227726,9.88020422016456,1323114.45276809,0.0,1.0
2014-05-05,14.39,14.595,14.29,14.51,480800,9.78500610654976,9.92440334434286,9.71700745396776,9.86660448964816,707072.834156827,0.0,1.0
2014-05-06,14.19,14.46,14.17,14.3,677600,9.64900880138576,9.83260516335716,9.63540907086936,9.72380731922596,996490.333661951,0.0,1.0
2014-05-07,14.33,14.41,14.17,14.2,516700,9.74420691500056,9.79860583706616,9.63540907086936,9.65580866664396,759867.997938504,0.0,1.0
2014-05-08,14.34,14.49,14.26,14.37,507600,9.75100678025876,9.85300475913176,9.69660785819316,9.77140637603336,746485.379821143,0.0,1.0
2014-05-09,14.53,14.58,14.22,14.26,320600,9.88020422016456,9.91420354645556,9.66940839716036,9.69660785819316,471479.930596254,0.0,1.0
2014-05-12,14.92,15.01,14.58,14.58,416600,10.1453989652344,10.2065977525582,9.91420354645556,9.91420354645556,612659.198647531,0.0,1.0
2014-05-13,14.62,14.89,14.61,14.89,906600,9.94140300748836,10.1249993694598,9.93460314223016,10.1249993694598,1333261.71265928,0.0,1.0
2014-05-14,14.25,14.628,14.2,14.56,556600,9.68980799293496,9.94684289969492,9.65580866664396,9.90060381593916,818545.631222317,0.0,1.0
2014-05-15,14.18,14.21,13.9,14.15,703800,9.64220893612756,9.66260853190216,9.45181270889796,9.62180934035296,1035020.50890095,0.0,1.0
2014-05-16,14.26,14.26,14.15,14.2,505000,9.69660785819316,9.69660785819316,9.62180934035296,9.65580866664396,742661.774644754,0.0,1.0
2014-05-19,14.61,14.63,14.26,14.26,324800,9.93460314223016,9.94820287274656,9.69660785819316,9.69660785819316,477656.523573497,0.0,1.0
2014-05-20,14.41,14.63,14.3,14.53,510900,9.79860583706616,9.94820287274656,9.72380731922596,9.88020422016456,751338.417160406,0.0,1.0
2014-05-21,14.59,14.64,14.45,14.47,290400,9.92100341171376,9.95500273800476,9.82580529809896,9.83940502861536,427067.285855122,0.0,1.0
2014-05-22,14.62,14.78,14.6,14.6,336500,9.94140300748836,10.0502008516196,9.92780327697196,9.92780327697196,494862.746867247,0.0,1.0
2014-05-23,14.65,14.7101,14.57,14.65,227900,9.96180260326296,10.0026697934647,9.90740368119736,9.96180260326296,335153.699884236,0.0,1.0
2014-05-27,14.94,14.94,14.62,14.77,261800,10.1589986957508,10.1589986957508,9.94140300748836,10.0434009863614,385007.628914843,0.0,1.0
2014-05-28,14.69,14.88,14.62,14.88,285800,9.98900206429576,10.1181995042016,9.94140300748836,10.1181995042016,420302.445927665,0.0,1.0
2014-05-29,14.63,14.77,14.55,14.74,215200,9.94820287274656,10.0434009863614,9.89380395068096,10.0230013905868,316476.859214953,0.0,1.0
2014-05-30,14.58,14.81,14.5,14.67,302100,9.91420354645556,10.0706004473942,9.85980462438996,9.97540233377936,444273.509148872,0.0,1.0
2014-06-02,14.79,14.84,14.42,14.63,307200,10.0570007168778,10.0910000431688,9.80540570232436,9.94820287274656,451773.657764094,0.0,1.0
2014-06-03,14.81,15.09,14.66,14.77,304500,10.0706004473942,10.2609966746238,9.96860246852115,10.0434009863614,447802.990850152,0.0,1.0
2014-06-04,14.95,14.97,14.76,14.8,397500,10.165798561009,10.1793982915254,10.0366011211032,10.063800582136,584570.406774829,0.0,1.0
2014-06-05,15.4,15.56,14.832,14.97,428200,10.471792497628,10.5805903417592,10.0855601509622,10.1793982915254,629718.360203727,0.0,1.0
2014-06-06,15.46,15.575,15.25,15.51,352200,10.5125916891772,10.5907901396465,10.369794518755,10.5465910154682,517951.439663131,0.0,1.0
2014-06-09,15.82,15.86,15.36,15.4,292700,10.7573868384724,10.7845862995052,10.4445930365952,10.471792497628,430449.705818849,0.0,1.0
2014-06-10,15.75,15.83,15.62,15.83,403700,10.709787781665,10.7641867037306,10.6213895333084,10.7641867037306,593688.234503141,0.0,1.0
2014-06-11,15.51,15.735,15.46,15.63,236600,10.5465910154682,10.6995879837777,10.5125916891772,10.6281893985666,347948.071051382,0.0,1.0
2014-06-12,15.47,15.51,15.27,15.5,260700,10.5193915544354,10.5465910154682,10.3833942492714,10.53979115021,383389.949801756,0.0,1.0
2014-06-13,15.47,15.73,15.38,15.55,245300,10.5193915544354,10.6961880511486,10.4581927671116,10.573790476501,360742.44221853,0.0,1.0
2014-06-16,15.58,15.68,15.31,15.43,479300,10.5941900722756,10.6621887248576,10.4105937103042,10.4921920934026,704866.908093523,0.0,1.0
2014-06-17,15.93,16.03,15.5,15.56,429500,10.8321853563126,10.9001840088946,10.53979115021,10.5805903417592,631630.162791922,0.0,1.0
2014-06-18,16.23,16.23,15.82,15.93,647700,11.0361813140586,11.0361813140586,10.7573868384724,10.8321853563126,952518.874133476,0.0,1.0
2014-06-19,16.185,16.26,16.02,16.26,428200,11.0055819203967,11.0565809098332,10.8933841436364,11.0565809098332,629718.360203727,0.0,1.0
2014-06-20,16.22,16.33,16.1,16.25,694300,11.0293814488004,11.1041799666405,10.947783065702,11.049781044575,1021049.64383337,0.0,1.0
2014-06-23,16.19,16.34,16.14,16.29,476600,11.0089818530258,11.1109798318988,10.9749825267348,11.0769805056078,700896.241179581,0.0,1.0
2014-06-24,16.01,16.42,16.0,16.14,445000,10.8865842783782,11.1653787539644,10.87978441312,10.9749825267348,654424.732112701,0.0,1.0
2014-06-25,16.2,16.22,15.67,15.95,283600,11.015781718284,11.0293814488004,10.6553888595994,10.845785086829,417067.087701488,0.0,1.0
2014-06-26,16.25,16.27,15.895,16.16,230800,11.049781044575,11.0633807750913,10.8083858279089,10.9885822572512,339418.490273284,0.0,1.0
2014-06-27,16.05,16.28,16.05,16.15,1840600,10.913783739411,11.0701806403496,10.913783739411,10.981782391993,2706818.34140818,0.0,1.0
2014-06-30,16.03,16.04,15.78,15.94,441100,10.9681826614766,10.9750249463558,10.7971255394947,10.9066020975631,644667.691835111,0.1,1.0
2014-07-01,16.27,16.5,15.945,16.05,621500,11.1323974985791,11.2897700508024,10.9100232400027,10.9818672312351,908322.308944738,0.0,1.0
2014-07-02,16.14,16.39,16.04,16.27,380200,11.0434477951486,11.2145049171304,10.9750249463558,11.1323974985791,555662.336059192,0.0,1.0
2014-07-03,16.45,16.48,16.22,16.22,181700,11.2555586264061,11.2760854810439,11.0981860741828,11.0981860741828,265554.567232917,0.0,1.0
2014-07-07,16.15,16.46,16.07,16.46,426900,11.0502900800278,11.2624009112853,10.9955518009936,11.2624009112853,623914.390488349,0.0,1.0
2014-07-08,16.03,16.16,15.96,16.07,381400,10.9681826614766,11.0571323649071,10.9202866673216,10.9955518009936,557416.136173002,0.0,1.0
2014-07-09,15.99,16.19,15.94,16.11,230600,10.9408135219595,11.0776592195449,10.9066020975631,11.0229209405107,337021.921870724,0.0,1.0
2014-07-10,15.87,16.02,15.57,15.73,284300,10.8587061034082,10.9613403765973,10.6534375570299,10.7629141150983,415504.476963777,0.0,1.0
2014-07-11,15.74,15.96,15.63,15.83,250800,10.7697563999776,10.9202866673216,10.6944912663056,10.8313369638911,366544.223786548,0.0,1.0
2014-07-14,15.86,15.99,15.58,15.88,279400,10.8518638185289,10.9408135219595,10.6602798419092,10.8655483882874,408343.126499049,0.0,1.0
2014-07-15,15.85,16.01,15.73,15.91,283600,10.8450215336496,10.954498091718,10.7629141150983,10.8860752429253,414481.426897389,0.0,1.0
2014-07-16,15.61,15.98,15.59,15.98,450400,10.680806696547,10.9339712370802,10.6671221267885,10.9339712370802,658259.642717153,0.0,1.0
2014-07-17,15.15,15.58,15.08,15.55,472700,10.3660615921004,10.6602798419092,10.3181655979455,10.6397529872714,690851.094832144,0.0,1.0
2014-07-18,15.48,15.585,15.16,15.2,433000,10.5918569931165,10.6637009843489,10.3729038769797,10.4002730164968,632829.541066886,0.0,1.0
2014-07-21,15.36,15.43,15.175,15.35,274700,10.5097495745652,10.5576455687201,10.3831673042986,10.5029072896859,401474.076053288,0.0,1.0
2014-07-22,15.36,15.62,15.27,15.45,333500,10.5097495745652,10.6876489814263,10.4481690106517,10.5713301384786,487410.281630038,0.0,1.0
2014-07-23,15.25,15.54,15.2,15.33,337400,10.4344844408932,10.6329107023921,10.4002730164968,10.4892227199274,493110.131999924,0.0,1.0
2014-07-24,15.59,15.95,15.24,15.34,592500,10.6671221267885,10.9134443824424,10.4276421560139,10.4960650048066,865938.806194297,0.0,1.0
2014-07-25,15.56,15.67,15.356,15.42,363700,10.6465952721507,10.7218604058227,10.5070126606135,10.5508032838408,531547.584494287,0.0,1.0
2014-07-28,15.34,15.6,15.25,15.59,296500,10.4960650048066,10.6739644116678,10.4344844408932,10.6671221267885,433334.778120861,0.0,1.0
2014-07-29,15.41,15.46,15.23,15.31,277900,10.5439609989616,10.5781724233579,10.4207998711346,10.4755381501688,406150.876356783,0.0,1.0
2014-07-30,15.6,15.67,15.41,15.46,489500,10.6739644116678,10.7218604058227,10.5439609989616,10.5781724233579,715404.296425497,0.0,1.0
2014-07-31,15.29,15.55,15.23,15.41,392900,10.4618535804103,10.6397529872714,10.4207998711346,10.5439609989616,574223.387263693,0.0,1.0
2014-08-01,14.92,15.34,14.89,15.25,416600,10.2086890398771,10.4960650048066,10.1881621852393,10.4344844408932,608860.939511468,0.0,1.0
2014-08-04,14.91,15.052,14.71,15.02,378800,10.2018467549978,10.2990072002835,10.0650010574124,10.2771118886699,553616.235926416,0.0,1.0
2014-08-05,14.91,15.06,14.73,14.81,390300,10.2018467549978,10.304481028187,10.0786856271709,10.1334239062051,570423.487017107,0.0,1.0
2014-08-06,15.04,15.25,14.818,14.85,428000,10.2907964584284,10.4344844408932,10.1388977341085,10.1607930457222,625522.040592674,0.0,1.0
2014-08-07,14.85,15.06,14.69,15.06,483100,10.1607930457222,10.304481028187,10.0513164876538,10.304481028187,706050.695818506,0.0,1.0
2014-08-08,15.01,15.05,14.67,14.84,378000,10.2702696037906,10.2976387433077,10.0376319178953,10.1539507608429,552447.035850538,0.0,1.0
2014-08-11,15.08,15.29,14.93,15.09,186900,10.3181655979455,10.4618535804103,10.2155313247564,10.3250078828248,273154.3677261,0.0,1.0
2014-08-12,15.02,15.17,14.96,15.01,293200,10.2771118886699,10.379746161859,10.2360581793942,10.2702696037906,428511.827807877,0.0,1.0
2014-08-13,15.19,15.25,15.03,15.1,163400,10.3934307316175,10.4344844408932,10.2839541735491,10.3318501677041,238809.115497297,0.0,1.0
2014-08-14,15.1,15.31,15.09,15.16,311800,10.3318501677041,10.4755381501688,10.3250078828248,10.3729038769797,455695.729571951,0.0,1.0
2014-08-15,15.06,15.31,14.93,15.24,531000,10.304481028187,10.4755381501688,10.2155313247564,10.4276421560139,776056.550361468,0.0,1.0
2014-08-18,15.38,15.45,14.96,15.24,318800,10.5234341443237,10.5713301384786,10.2360581793942,10.4276421560139,465926.230235853,0.0,1.0
2014-08-19,15.42,15.5,15.33,15.38,247100,10.5508032838408,10.605541562875,10.4892227199274,10.5234341443237,361136.673435631,0.0,1.0
2014-08-20,15.38,15.42,15.27,15.37,249300,10.5234341443237,10.5508032838408,10.4481690106517,10.5165918594445,364351.973644285,0.0,1.0
2014-08-21,15.59,15.635,15.21,15.34,274500,10.6671221267885,10.6979124087452,10.4071153013761,10.4960650048066,401181.77603432,0.0,1.0
2014-08-22,15.62,15.76,15.36,15.55,229700,10.6876489814263,10.7834409697361,10.5097495745652,10.6397529872714,335706.571785368,0.0,1.0
2014-08-25,15.62,15.75,15.53,15.7,231700,10.6876489814263,10.7765986848569,10.6260684175128,10.7423872604605,338629.571975053,0.0,1.0
2014-08-26,15.69,15.74,15.33,15.62,384100,10.7355449755812,10.7697563999776,10.4892227199274,10.6876489814263,561362.186429081,0.0,1.0
2014-08-27,15.58,15.75,15.57,15.75,165800,10.6602798419092,10.7765986848569,10.6534375570299,10.7765986848569,242316.715724919,0.0,1.0
2014-08-28,15.42,15.58,15.21,15.49,206100,10.5508032838408,10.6602798419092,10.4071153013761,10.5986992779957,301215.16954708,0.0,1.0
2014-08-29,15.54,15.62,15.36,15.45,273600,10.6329107023921,10.6876489814263,10.5097495745652,10.5713301384786,399866.425948962,0.0,1.0
2014-09-02,15.71,15.81,15.36,15.6,466800,10.7492295453398,10.8176523941325,10.5097495745652,10.6739644116678,682228.244272569,0.0,1.0
2014-09-03,15.52,15.79,15.45,15.75,376600,10.6192261326336,10.803967824374,10.5713301384786,10.7765986848569,550400.935717758,0.0,1.0
2014-09-04,15.4,15.72,15.2901,15.53,302400,10.5371187140823,10.7560718302191,10.4619220032591,10.6260684175128,441957.62868043,0.0,1.0
2014-09-05,15.39,15.41,15.18,15.31,305200,10.530276429203,10.5439609989616,10.3865884467382,10.4755381501688,446049.828945991,0.0,1.0
2014-09-08,15.51,15.53,15.29,15.35,229400,10.6123838477543,10.6260684175128,10.4618535804103,10.5029072896859,335268.121756914,0.0,1.0
2014-09-09,15.31,15.51,15.23,15.51,271500,10.4755381501688,10.6123838477543,10.4207998711346,10.6123838477543,396797.275749792,0.0,1.0
2014-09-10,15.55,15.56,15.33,15.33,216300,10.6397529872714,10.6465952721507,10.4892227199274,10.4892227199274,316122.470514475,0.0,1.0
2014-09-11,15.68,15.725,15.42,15.42,262500,10.728702690702,10.7594929726587,10.5508032838408,10.5508032838408,383643.774896206,0.0,1.0
2014-09-12,15.71,15.91,15.55,15.7,346000,10.7492295453398,10.8860752429253,10.6397529872714,10.7423872604605,505679.032815572,0.0,1.0
2014-09-15,15.5,15.7,15.46,15.67,228300,10.605541562875,10.7423872604605,10.5781724233579,10.7218604058227,333660.471652588,0.0,1.0
2014-09-16,15.28,15.54,15.25,15.43,378100,10.455011295531,10.6329107023921,10.4344844408932,10.5576455687201,552593.185860023,0.0,1.0
2014-09-17,15.25,15.46,15.11,15.24,385200,10.4344844408932,10.5781724233579,10.3386924525833,10.4276421560139,562969.836533405,0.0,1.0
2014-09-18,15.56,15.64,15.2,15.28,390300,10.6465952721507,10.7013335511849,10.4002730164968,10.455011295531,570423.487017103,0.0,1.0
2014-09-19,15.41,15.79,15.36,15.6,1486100,10.5439609989616,10.803967824374,10.5097495745652,10.6739644116678,2171935.29094572,0.0,1.0
2014-09-22,15.11,15.4,15.1,15.34,358400,10.3386924525833,10.5371187140823,10.3318501677041,10.4960650048066,523801.633991624,0.0,1.0
2014-09-23,14.79,15.18,14.79,15.1,365500,10.1197393364465,10.3865884467382,10.1197393364465,10.3318501677041,534178.284665008,0.0,1.0
2014-09-24,14.92,15.01,14.74,14.8,345609,10.2086890398771,10.2702696037906,10.0855279120502,10.1265816213258,505107.58627849,0.0,1.0
2014-09-25,14.6,14.91,14.6,14.87,328397,9.98973592374034,10.2018467549978,9.98973592374034,10.1744776154807,479952.246646057,0.0,1.0
2014-09-26,14.67,14.7,14.53,14.62,285864,10.0376319178953,10.0581587725331,9.94183992958542,10.0034204934989,417790.263112111,0.0,1.0
2014-09-29,14.63,14.74,14.51,14.51,349285,10.0102627783782,10.0855279120502,9.92815535982687,9.92815535982687,510480.060627129,0.0,1.0
2014-09-30,14.35,14.79,14.35,14.64,524518,9.81867880175849,10.1197393364465,9.81867880175849,10.0171050632574,766583.106746701,0.0,1.0
2014-10-01,14.26,14.475,14.11,14.29,533300,9.75709823784502,9.90420736274941,9.65446396465591,9.77762509248284,779418.00057961,0.0,1.0
2014-10-02,14.41,14.53,14.07,14.27,398556,9.85973251103413,9.94183992958542,9.62709482513881,9.76394052272429,582489.631800126,0.0,1.0
2014-10-03,14.53,14.78,14.51,14.6,261948,9.94183992958542,10.1128970515673,9.92815535982687,9.98973592374034,382837.026843855,0.0,1.0
2014-10-06,14.29,14.47,14.19,14.47,563717,9.84604794127558,9.97007093843651,9.77714627618618,9.97007093843651,818147.136601936,0.1,1.0
2014-10-07,13.96,14.27,13.95,14.18,349797,9.61867244648056,9.8322676082577,9.61178227997162,9.77025610967724,507675.684682114,0.0,1.0
2014-10-08,14.27,14.29,13.9,14.0,453189,9.8322676082577,9.84604794127558,9.57733144742691,9.64623311251632,657733.0161934,0.0,1.0
2014-10-09,13.81,14.37,13.79,14.23,464491,9.51531994884645,9.9011692733471,9.50153961582857,9.80470694222194,674136.103093165,0.0,1.0
2014-10-10,13.81,14.01,13.6,13.73,555046,9.51531994884645,9.65312327902526,9.37062645215871,9.46019861677493,805562.535070537,0.0,1.0
2014-10-13,13.93,14.13,13.84,13.84,607839,9.59800194695373,9.73580527713254,9.53599044837327,9.53599044837327,882183.324904135,0.0,1.0
2014-10-14,14.14,14.35,13.93,14.05,540251,9.74269544364148,9.88738894032922,9.59800194695373,9.68068394506102,784089.904502316,0.0,1.0
2014-10-15,13.88,14.01,13.35,13.86,719796,9.56355111440903,9.65312327902526,9.1983722894352,9.54977078139115,1044671.41551085,0.0,1.0
2014-10-16,14.29,14.31,13.58,13.7,679677,9.84604794127558,9.85982827429346,9.35684611914083,9.43952811724811,986444.956182258,0.0,1.0
2014-10-17,14.25,14.49,13.97,14.49,474901,9.81848727523982,9.98385127145439,9.6255626129895,9.98385127145439,689244.591380774,0.0,1.0
2014-10-20,14.25,14.398,14.13,14.16,345236,9.81848727523982,9.92046173957214,9.73580527713254,9.75647577665936,501056.105904037,0.0,1.0
2014-10-21,14.59,14.66,14.28,14.34,335491,10.0527529365438,10.1009841021064,9.83915777476664,9.88049877382028,486912.761200602,0.0,1.0
2014-10-22,14.37,14.65,14.33,14.65,586760,9.9011692733471,10.0940939355974,9.87360860731134,10.0940939355974,851590.450301395,0.0,1.0
2014-10-23,14.47,15.0,14.38,15.0,437943,9.97007093843651,10.3352497634103,9.90805943985605,10.3352497634103,635605.829600422,0.0,1.0
2014-10-24,14.53,14.55,14.35,14.51,270112,10.0114119374901,10.025192270508,9.88738894032922,9.99763160447227,392025.359110729,0.0,1.0
2014-10-27,14.66,14.67,14.3,14.38,221770,10.1009841021064,10.1078742686153,9.85293810778452,9.90805943985605,321864.500244291,0.0,1.0
2014-10-28,15.17,15.22,14.65,14.76,423262,10.4523825940623,10.486833426607,10.0940939355974,10.1698857671958,614298.652218062,0.0,1.0
2014-10-29,15.37,15.455,14.94,15.2,531134,10.5901859242411,10.6487523395671,10.2939087643567,10.4730530935891,770858.003664842,0.0,1.0
2014-10-30,15.5,15.68,15.21,15.35,618040,10.6797580888574,10.8037810860183,10.4799432600981,10.5764055912232,896988.482350999,0.0,1.0
2014-10-31,15.78,15.83,15.19,15.83,701786,10.8726827511077,10.9071335836524,10.4661629270802,10.9071335836524,1018532.71483266,0.0,1.0
2014-11-03,15.68,15.85,15.538,15.82,476676,10.8037810860183,10.9209139166703,10.7059407215913,10.9002434171434,691820.726511464,0.0,1.0
2014-11-04,15.42,15.706,15.3,15.6,662116,10.6246367567858,10.8216955189415,10.5419547586785,10.7486597539468,960957.908841366,0.0,1.0
2014-11-05,15.58,15.62,15.41,15.55,478176,10.7348794209289,10.7624400869646,10.6177465902769,10.7142089214021,693997.742114866,0.0,1.0
2014-11-06,15.76,15.77,15.58,15.6,336046,10.8589024180898,10.8657925845987,10.7348794209289,10.7486597539468,487718.256973861,0.0,1.0
2014-11-07,15.7,15.766,15.62,15.75,345561,10.8175614190362,10.8630365179952,10.7624400869646,10.8520122515809,501527.792618105,0.0,1.0
2014-11-10,15.62,15.74,15.515,15.74,623423,10.7624400869646,10.8451220850719,10.6900933386208,10.8451220850719,904801.065679747,0.0,1.0
2014-11-11,15.54,15.738,15.449,15.59,395274,10.7073187548931,10.8437440517701,10.6446182396618,10.7417695874378,573678.443746053,0.0,1.0
2014-11-12,15.85,15.86,15.44,15.44,511766,10.9209139166703,10.9278040831792,10.6384170898037,10.6384170898037,742748.378193712,0.0,1.0
2014-11-13,15.68,15.86,15.67,15.86,393571,10.8037810860183,10.9278040831792,10.7968909195093,10.9278040831792,571206.805364322,0.0,1.0
2014-11-14,15.55,15.75,15.54,15.73,339093,10.7142089214021,10.8520122515809,10.7073187548931,10.838231918563,492140.501336236,0.0,1.0
2014-11-17,15.37,15.59,15.345,15.51,180523,10.5901859242411,10.7417695874378,10.5729605079688,10.6866482553663,262000.925181947,0.0,1.0
2014-11-18,15.4,15.53,15.26,15.38,220969,10.6108564237679,10.7004285883842,10.5143940926428,10.5970760907501,320701.973912076,0.0,1.0
2014-11-19,15.15,15.41,15.02,15.41,268746,10.4386022610444,10.6177465902769,10.3490300964282,10.6177465902769,390042.823567898,0.0,1.0
2014-11-20,15.34,15.34,14.99,14.99,328032,10.5695154247143,10.5695154247143,10.3283595969014,10.3283595969014,476087.188276753,0.0,1.0
2014-11-21,15.19,15.63,15.16,15.54,278056,10.4661629270802,10.7693302534736,10.4454924275534,10.7073187548931,403554.833746344,0.0,1.0
2014-11-24,15.41,15.42,15.25,15.26,299955,10.6177465902769,10.6246367567858,10.5075039261338,10.5143940926428,435337.810212275,0.0,1.0
2014-11-25,15.56,15.56,15.32,15.5,206140,10.721099087911,10.721099087911,10.5557350916964,10.6797580888574,299179.997656844,0.0,1.0
2014-11-26,15.54,15.64,15.46,15.58,221543,10.7073187548931,10.7762204199825,10.6521974228216,10.7348794209289,321535.04521631,0.0,1.0
2014-11-28,15.17,15.62,15.12,15.61,227646,10.4523825940623,10.7624400869646,10.4179317615176,10.7555499204557,330392.596034685,0.0,1.0
2014-12-01,15.04,15.21,14.91,15.18,632089,10.3628104294461,10.4799432600981,10.2732382648299,10.4592727605713,917378.410492465,0.0,1.0
2014-12-02,15.35,15.485,15.09,15.12,463510,10.5764055912232,10.6694228390939,10.3972612619908,10.4179317615176,672712.334888543,0.0,1.0
2014-12-03,15.64,15.67,15.33,15.4,327272,10.7762204199825,10.7968909195093,10.5626252582054,10.6108564237679,474984.167037696,0.0,1.0
2014-12-04,15.71,15.76,15.5,15.59,591537,10.8244515855451,10.8589024180898,10.6797580888574,10.7417695874378,858523.519326362,0.0,1.0
2014-12-05,16.07,16.185,15.73,15.73,936203,11.0724975798669,11.1517344947198,10.838231918563,10.838231918563,1358752.35930111,0.0,1.0
2014-12-08,15.99,16.28,15.87,16.07,390276,11.0173762477954,11.2171910765547,10.9346942496881,11.0724975798669,566424.627755518,0.0,1.0
2014-12-09,16.2,16.2,15.67,15.77,403352,11.1620697444832,11.1620697444832,10.7968909195093,10.8657925845987,585402.398442238,0.0,1.0
2014-12-10,15.45,16.12,15.44,16.09,517547,10.6453072563126,11.1069484124116,10.6384170898037,11.0862779128848,751138.596329229,0.0,1.0
2014-12-11,15.45,15.68,15.42,15.55,306461,10.6453072563126,10.8037810860183,10.6246367567858,10.7142089214021,444780.2525561,0.0,1.0
2014-12-12,15.28,15.45,15.18,15.23,354480,10.5281744256607,10.6453072563126,10.4592727605713,10.493723593116,514472.327395933,0.0,1.0
2014-12-15,15.11,15.47,15.03,15.34,394440,10.4110415950087,10.6590875893305,10.3559202629372,10.5695154247143,572468.02307056,0.0,1.0
2014-12-16,15.23,15.46,15.01,15.01,510688,10.493723593116,10.6521974228216,10.3421399299193,10.3421399299193,741183.829646734,0.0,1.0
2014-12-17,15.75,15.75,15.07,15.27,551436,10.8520122515809,10.8520122515809,10.3834809289729,10.5212842591517,800323.184185013,0.0,1.0
2014-12-18,16.15,16.15,15.83,15.95,462259,11.1276189119385,11.1276189119385,10.9071335836524,10.9898155817597,670896.703875301,0.0,1.0
2014-12-19,15.86,16.25,15.81,16.19,1241140,10.9278040831792,11.1965205770279,10.8933532506345,11.1551795779742,1801320.76400415,0.0,1.0
2014-12-22,15.98,15.98,15.725,15.89,233657,11.0104860812865,11.0104860812865,10.8347868353085,10.948474582706,339116.623229383,0.0,1.0
2014-12-23,16.09,16.245,15.98,16.02,289861,11.0862779128848,11.1930754937734,11.0104860812865,11.0380467473222,420687.946545118,0.0,1.0
2014-12-24,16.04,16.24,15.91,16.16,170744,11.0518270803401,11.1896304105189,10.9622549157239,11.1345090784474,247808.234791502,0.0,1.0
2014-12-26,16.06,16.14,16.0,16.1,143742,11.065607413358,11.1207287454295,11.0242664143044,11.0931680793938,208619.051242796,0.0,1.0
2014-12-29,16.4,16.47,16.1,16.32,336721,11.299873074662,11.3481042402246,11.0931680793938,11.2447517425904,488697.913995391,0.0,1.0
2014-12-30,16.26,16.38,16.19,16.23,234753,11.2723124086262,11.3555029061068,11.2237846184292,11.2515147842561,338624.73302984,0.1,1.0
2014-12-31,16.02,16.32,16.01,16.25,408794,11.1059314136649,11.3139076573665,11.0989988722082,11.2653798671695,589674.079198991,0.0,1.0
2015-01-02,15.86,16.2,15.62,16.17,304262,10.9950107503574,11.2307171598859,10.8286297553962,11.2099195355157,438889.549957297,0.0,1.0
2015-01-05,15.37,15.75,15.355,15.72,322341,10.6553162189782,10.9187527943335,10.6449174067931,10.8979551699633,464968.009224892,0.0,1.0
2015-01-06,15.04,15.62,14.96,15.38,399503,10.4265423509064,10.8286297553962,10.3710820192527,10.6622487604349,576272.067746185,0.0,1.0
2015-01-07,15.19,15.25,14.95,15.19,344639,10.5305304727572,10.5721257214975,10.3641494777959,10.5305304727572,497132.259722649,0.0,1.0
2015-01-08,15.54,15.63,15.23,15.3,385210,10.7731694237424,10.8355622968529,10.5582606385841,10.6067884287811,555654.809141627,0.0,1.0
2015-01-09,15.12,15.53,15.12,15.53,497526,10.4820026825602,10.7662368822857,10.4820026825602,10.7662368822857,717667.543866973,0.0,1.0
2015-01-12,14.91,15.08,14.8599,15.07,684361,10.3364193119691,10.4542725167333,10.3016872792709,10.4473399752766,987171.882451057,0.0,1.0
2015-01-13,14.96,15.28,14.85,15.07,744187,10.3710820192527,10.5929233458677,10.2948240632287,10.4473399752766,1073469.23872869,0.0,1.0
2015-01-14,14.86,14.89,14.6,14.73,500142,10.3017566046855,10.3225542290556,10.1215105268107,10.2116335657481,721441.051773606,0.0,1.0
2015-01-15,14.71,14.88,14.65,14.85,750642,10.1977684828347,10.3156216875989,10.1561732340943,10.2948240632287,1082780.39833776,0.0,1.0
2015-01-16,15.01,15.05,14.68,14.68,419379,10.4057447265363,10.4334748923631,10.1769708584645,10.1769708584645,604942.649990929,0.0,1.0
2015-01-20,14.84,15.05,14.8,15.05,641603,10.287891521772,10.4334748923631,10.2601613559451,10.4334748923631,925494.645802799,0.0,1.0
2015-01-21,14.67,14.95,14.63,14.78,452977,10.1700383170078,10.3641494777959,10.1423081511809,10.2462962730317,653406.83907621,0.0,1.0
2015-01-22,15.37,15.67,14.53,14.67,964200,10.6553162189782,10.8632924626798,10.0729827366137,10.1700383170078,1390831.92797268,0.0,1.0
2015-01-23,15.15,15.29,14.85,15.12,873785,10.5028003069303,10.5998558873244,10.2948240632287,10.4820026825602,1260410.78218587,0.0,1.0
2015-01-26,15.36,15.41,14.9,15.0,501781,10.6483836775214,10.683046384805,10.3294867705123,10.3988121850795,723805.264105024,0.0,1.0
2015-01-27,15.17,15.31,15.08,15.2,351158,10.5166653898438,10.6137209702378,10.4542725167333,10.5374630142139,506535.737567963,0.0,1.0
2015-01-28,14.76,15.29,14.745,15.2,562479,10.2324311901183,10.5998558873244,10.2220323779332,10.5374630142139,811360.456351529,0.0,1.0
2015-01-29,15.05,15.055,14.69,14.77,393785,10.4334748923631,10.4369411630915,10.1839033999212,10.239363731575,568024.01032641,0.0,1.0
2015-01-30,14.61,15.04,14.6,14.87,582536,10.1284430682675,10.4265423509064,10.1215105268107,10.3086891461422,840292.126108165,0.0,1.0
2015-02-02,15.06,15.1,14.56,14.7,432698,10.4404074338198,10.4681375996467,10.0937803609839,10.1908359413779,624154.940437593,0.0,1.0
2015-02-03,15.42,15.62,15.19,15.19,363515,10.6899789262618,10.8286297553962,10.5305304727572,10.5305304727572,524360.36952602,0.0,1.0
2015-02-04,15.265,15.58,15.23,15.37,289156,10.5825245336826,10.8008995895693,10.5582606385841,10.6553162189782,417099.561257902,0.0,1.0
2015-02-05,15.66,15.68,15.31,15.36,410001,10.856359921223,10.8702250041365,10.6137209702378,10.6483836775214,591415.143435729,0.0,1.0
2015-02-06,15.85,16.09,15.75,15.75,472737,10.9880782089007,11.154459203862,10.9187527943335,10.9187527943335,681910.094517759,0.0,1.0
2015-02-09,15.52,15.83,15.51,15.8,251238,10.759304340829,10.9742131259873,10.7523717993722,10.9534155016171,362403.891225886,0.0,1.0
2015-02-10,15.61,15.93,15.41,15.68,354983,10.8216972139394,11.0435385405545,10.683046384805,10.8702250041365,512053.194656221,0.0,1.0
2015-02-11,15.46,15.56,15.32,15.56,293515,10.7177090920886,10.7870345066558,10.6206535116946,10.7870345066558,423387.298629852,0.0,1.0
2015-02-12,15.84,15.85,15.58,15.58,301322,10.981145667444,10.9880782089007,10.8008995895693,10.8008995895693,434648.680979656,0.0,1.0
2015-02-13,15.86,15.94,15.71,15.83,307505,10.9950107503574,11.0504710820112,10.8910226285066,10.9742131259873,443567.488084672,0.0,1.0
2015-02-17,15.99,16.0,15.77,15.91,326390,11.0851337892948,11.0920663307515,10.9326178772469,11.029673457641,470808.580140016,0.0,1.0
2015-02-18,15.9,15.99,15.76,15.98,507664,11.0227409161843,11.0851337892948,10.9256853357902,11.0782012478381,732291.329477624,0.0,1.0
2015-02-19,15.83,15.95,15.72,15.85,368519,10.9742131259873,11.0574036234679,10.8979551699633,10.9880782089007,531578.501622655,0.0,1.0
2015-02-20,15.83,15.87,15.55,15.83,359111,10.9742131259873,11.0019432918141,10.7801019651991,10.9742131259873,518007.72089421,0.0,1.0
2015-02-23,15.63,15.75,15.5,15.75,489303,10.8355622968529,10.9187527943335,10.7454392579155,10.9187527943335,705806.092981556,0.0,1.0
2015-02-24,15.67,15.79,15.599,15.63,439774,10.8632924626798,10.9464829601604,10.814071418337,10.8355622968529,634361.875432749,0.0,1.0
2015-02-25,15.56,15.67,15.52,15.63,263936,10.7870345066558,10.8632924626798,10.759304340829,10.8355622968529,380720.406286454,0.0,1.0
2015-02-26,15.71,15.735,15.48,15.56,383900,10.8910226285066,10.9083539821484,10.7315741750021,10.7870345066558,553765.170243429,0.0,1.0
2015-02-27,15.65,15.84,15.53,15.74,386335,10.8494273797663,10.981145667444,10.7662368822857,10.9118202528768,557277.590638174,0.0,1.0
2015-03-02,15.82,15.94,15.62,15.7,358607,10.9672805845305,11.0504710820112,10.8286297553962,10.8840900870499,517280.714783761,0.0,1.0
2015-03-03,15.67,15.84,15.58,15.72,292364,10.8632924626798,10.981145667444,10.8008995895693,10.8979551699633,421727.012849828,0.0,1.0
2015-03-04,15.58,15.62,15.455,15.54,346586,10.8008995895693,10.8286297553962,10.7142428213603,10.7731694237424,499940.753566002,0.0,1.0
2015-03-05,15.56,15.71,15.37,15.58,316363,10.7870345066558,10.8910226285066,10.6553162189782,10.8008995895693,456344.908970363,0.0,1.0
2015-03-06,15.54,15.96,15.52,15.54,683641,10.7731694237424,11.0643361649246,10.759304340829,10.7731694237424,986133.302293272,0.0,1.0
2015-03-09,15.72,15.81,15.5,15.59,466663,10.8979551699633,10.9603480430738,10.7454392579155,10.807832131026,673148.516908857,0.0,1.0
2015-03-10,15.48,15.68,15.385,15.6,488218,10.7315741750021,10.8702250041365,10.6657150311632,10.8147646724827,704241.010382666,0.0,1.0
2015-03-11,15.66,15.77,15.46,15.53,520537,10.856359921223,10.9326178772469,10.7177090920886,10.7662368822857,750860.277215431,0.0,1.0
2015-03-12,16.1,16.19,15.68,15.83,796916,11.1613917453187,11.2237846184292,10.8702250041365,10.9742131259873,1149529.3680899,0.0,1.0
2015-03-13,16.0,16.2,15.73,16.14,625199,11.0920663307515,11.2307171598859,10.9048877114201,11.1891219111456,901832.327874501,0.0,1.0
2015-03-16,15.86,16.03,15.84,16.01,340129,10.9950107503574,11.1128639551217,10.981145667444,11.0989988722082,490626.709012053,0.0,1.0
2015-03-17,16.02,16.02,15.718,15.76,445040,11.1059314136649,11.1059314136649,10.896568661672,10.9256853357902,641957.935309028,0.0,1.0
2015-03-18,15.82,16.19,15.75,16.0,532529,10.9672805845305,11.2237846184292,10.9187527943335,11.0920663307515,768158.406732388,0.0,1.0
2015-03-19,15.84,16.03,15.61,15.81,1223327,10.981145667444,11.1128639551217,10.8216972139394,10.9603480430738,1764615.48428857,0.0,1.0
2015-03-20,16.05,16.21,15.59,15.96,784605,11.1267290380351,11.2376497013426,10.807832131026,11.0643361649246,1131771.08986414,0.0,1.0
2015-03-23,15.82,16.138,15.75,16.03,661068,10.9672805845305,11.1877354028542,10.9187527943335,11.1128639551217,953572.371874144,0.0,1.0
2015-03-24,15.66,15.95,15.65,15.84,1091013,10.856359921223,11.0574036234679,10.8494273797663,10.981145667444,1573756.18568063,0.0,1.0
2015-03-25,15.55,15.875,15.53,15.67,964524,10.7801019651991,11.0054095625425,10.7662368822857,10.8632924626798,1391299.28904369,0.0,1.0
2015-03-26,15.7,15.73,15.39,15.54,408265,10.8840900870499,10.9048877114201,10.6691813018916,10.7731694237424,588911.011277503,0.0,1.0
2015-03-27,15.72,15.74,15.38,15.72,424619,10.8979551699633,10.9118202528768,10.6622487604349,10.8979551699633,612501.205583733,0.0,1.0
2015-03-30,15.95,16.11,15.68,15.72,559548,11.1405941209485,11.2523492970834,10.9520072612209,10.9799460552546,801105.444028164,0.12,1.0
2015-03-31,15.94,15.98,15.76,15.9,499207,11.1336094224401,11.1615482164738,11.0078848492883,11.1056706284064,714715.17259818,0.0,1.0
2015-04-01,15.79,15.92,15.61,15.92,424332,11.0288389448136,11.1196400254232,10.9031143716619,11.1196400254232,607516.558499644,0.0,1.0
2015-04-02,15.91,16.04,15.81,15.81,366725,11.1126553269148,11.2034564075244,11.0428083418305,11.0428083418305,525040.557666595,0.0,1.0
2015-04-06,15.77,15.88,15.57,15.72,364239,11.0148695477968,11.0917012313895,10.8751755776281,10.9799460552546,521481.348923368,0.0,1.0
2015-04-07,15.78,15.86,15.63,15.75,358341,11.0218542463052,11.0777318343727,10.9170837686787,11.0009001507799,513037.176289604,0.0,1.0
2015-04-08,15.74,15.88,15.69,15.82,283003,10.9939154522715,11.0917012313895,10.9589919597293,11.0497930403389,405175.684617408,0.0,1.0
2015-04-09,15.67,15.78,15.49,15.74,158233,10.9450225627125,11.0218542463052,10.8192979895607,10.9939154522715,226542.347975343,0.0,1.0
2015-04-10,15.81,15.82,15.61,15.73,169698,11.0428083418305,11.0497930403389,10.9031143716619,10.986930753763,242956.800204256,0.0,1.0
2015-04-13,16.02,16.1,15.79,15.79,250460,11.1894870105076,11.245364598575,11.0288389448136,11.0288389448136,358583.838225304,0.0,1.0
2015-04-14,15.87,16.02,15.7,16.02,284508,11.0847165328811,11.1894870105076,10.9659766582377,11.1894870105076,407330.394657051,0.0,1.0
2015-04-15,16.12,16.24,15.78,15.94,397696,11.2593339955919,11.3431503776931,11.0218542463052,11.1336094224401,569381.77005051,0.0,1.0
2015-04-16,16.05,16.12,15.88,16.12,337034,11.2104411060329,11.2593339955919,11.0917012313895,11.2593339955919,482531.922592139,0.0,1.0
2015-04-17,15.66,15.95,15.6,15.92,337548,10.938037864204,11.1405941209485,10.8961296731534,11.1196400254232,483267.816917973,0.0,1.0
2015-04-20,15.88,15.98,15.64,15.7,217314,11.0917012313895,11.1615482164738,10.9240684671872,10.9659766582377,311128.676116323,0.0,1.0
2015-04-21,15.84,16.02,15.81,15.91,234775,11.0637624373558,11.1894870105076,11.0428083418305,11.1126553269148,336127.607679254,0.0,1.0
2015-04-22,15.96,15.98,15.65,15.82,336371,11.147578819457,11.1615482164738,10.9310531656956,11.0497930403389,481582.704813878,0.0,1.0
2015-04-23,15.99,16.18,15.77,15.86,567787,11.1685329149823,11.3012421866425,11.0148695477968,11.0777318343727,812901.228756811,0.0,1.0
2015-04-24,15.81,16.11,15.76,15.96,338972,11.0428083418305,11.2523492970834,11.0078848492883,11.147578819457,485306.559174751,0.0,1.0
2015-04-27,15.7,16.03,15.56,15.86,409318,10.9659766582377,11.196471709016,10.8681908791197,11.0777318343727,586020.999340039,0.0,1.0
2015-04-28,16.0,16.01,15.67,15.72,384191,11.1755176134907,11.1825023119991,10.9450225627125,10.9799460552546,550046.647734641,0.0,1.0
2015-04-29,16.0,16.14,15.9,15.96,363607,11.1755176134907,11.2733033926087,11.1056706284064,11.147578819457,520576.513876821,0.0,1.0
2015-04-30,15.65,16.0,15.62,15.95,643036,10.9310531656956,11.1755176134907,10.9100990701703,11.1405941209485,920635.299037959,0.0,1.0
2015-05-01,15.53,15.81,15.45,15.69,477046,10.8472367835944,11.0428083418305,10.791359195527,10.9589919597293,682987.246227059,0.0,1.0
2015-05-04,15.67,15.74,15.51,15.58,371758,10.9450225627125,10.9939154522715,10.8332673865775,10.8821602761366,532246.308915446,0.0,1.0
2015-05-05,15.66,15.79,15.56,15.58,406330,10.938037864204,11.0288389448136,10.8681908791197,10.8821602761366,581743.076683257,0.0,1.0
2015-05-06,15.84,15.86,15.56,15.71,367866,11.0637624373558,11.0777318343727,10.8681908791197,10.9729613567462,526674.128533858,0.0,1.0
2015-05-07,15.83,15.895,15.69,15.81,327907,11.0567777388474,11.1021782791522,10.9589919597293,11.0428083418305,469464.787355046,0.0,1.0
2015-05-08,15.89,15.966,15.73,15.91,265285,11.0986859298979,11.151769638562,10.986930753763,11.1126553269148,379808.805891562,0.0,1.0
2015-05-11,16.05,16.105,15.7,15.91,352810,11.2104411060329,11.2488569478292,10.9659766582377,11.1126553269148,505118.437931285,0.0,1.0
2015-05-12,16.065,16.15,15.8,15.99,235191,11.2209181537955,11.2802880911172,11.0358236433221,11.1685329149823,336723.195304831,0.0,1.0
2015-05-13,16.1,16.16,15.875,16.03,409376,11.245364598575,11.2872727896256,11.0882088821353,11.196471709016,586104.037999373,0.0,1.0
2015-05-14,16.235,16.27,16.0,16.17,350830,11.3396580284388,11.3641044732184,11.1755176134907,11.294257488134,502283.669905711,0.0,1.0
2015-05-15,16.0,16.24,15.77,16.18,460266,11.1755176134907,11.3431503776931,11.0148695477968,11.3012421866425,658963.303060802,0.0,1.0
2015-05-18,16.3,16.36,15.83,16.0,440371,11.3850585687436,11.4269667597942,11.0567777388474,11.1755176134907,630479.611207844,0.0,1.0
2015-05-19,16.35,16.4,16.26,16.35,423872,11.4199820612858,11.454905553828,11.3571197747099,11.4199820612858,606857.976029054,0.0,1.0
2015-05-20,16.39,16.42,16.22,16.39,335434,11.4479208553195,11.4688749508448,11.3291809806762,11.4479208553195,480241.200955312,0.0,1.0
2015-05-21,16.35,16.52,16.22,16.37,543005,11.4199820612858,11.5387219359291,11.3291809806762,11.4339514583027,777420.81400436,0.0,1.0
2015-05-22,16.26,16.42,16.25,16.32,204035,11.3571197747099,11.4688749508448,11.3501350762015,11.3990279657605,292117.118231655,0.0,1.0
2015-05-26,16.16,16.22,16.0,16.17,400013,11.2872727896256,11.3291809806762,11.1755176134907,11.294257488134,572699.021320846,0.0,1.0
2015-05-27,16.41,16.46,16.08,16.2,272367,11.4618902523364,11.4968137448786,11.2313952015581,11.3152115836593,389948.11253658,0.0,1.0
2015-05-28,16.48,16.48,16.32,16.4,296916,11.5107831418954,11.5107831418954,11.3990279657605,11.454905553828,425094.940950671,0.0,1.0
2015-05-29,16.4,16.49,16.18,16.4,455004,11.454905553828,11.5177678404038,11.3012421866425,11.454905553828,651429.692277675,0.0,1.0
2015-06-01,16.23,16.52,16.2,16.48,707672,11.3361656791846,11.5387219359291,11.3152115836593,11.5107831418954,1013174.72636181,0.0,1.0
2015-06-02,16.47,16.54,16.17,16.2,314252,11.503798443387,11.552691332946,11.294257488134,11.3152115836593,449914.909885724,0.0,1.0
2015-06-03,16.75,16.87,16.4701,16.54,554462,11.6993700016231,11.7831863837243,11.5038682903721,11.552691332946,793823.812625085,0.0,1.0
2015-06-04,16.56,16.74,16.48,16.71,299786,11.5666607299629,11.6923853031146,11.5107831418954,11.6714312075893,429203.922886733,0.0,1.0
2015-06-05,16.87,16.91,16.65,16.68,755368,11.7831863837243,11.811125177758,11.6295230165388,11.6504771120641,1081461.13835571,0.0,1.0
2015-06-08,16.93,17.04,16.8,16.81,700985,11.8250945747748,11.9019262583676,11.7342934941652,11.7412781926737,1003600.94162088,0.0,1.0
2015-06-09,17.18,17.29,16.82,16.96,489274,11.9997120374856,12.0765437210784,11.7482628911821,11.8460486703001,700494.086336535,0.0,1.0
2015-06-10,17.55,17.6,17.21,17.34,918196,12.2581458822976,12.2930693748398,12.0206661330109,12.1114672136205,1314582.15253183,0.0,1.0
2015-06-11,17.63,17.63,17.42,17.52,411384,12.3140234703651,12.3140234703651,12.167344801688,12.2371917867723,588978.893653592,0.0,1.0
2015-06-12,17.55,17.63,17.41,17.59,374264,12.2581458822976,12.3140234703651,12.1603601031796,12.2860846763313,535834.151679134,0.0,1.0
2015-06-15,17.36,17.46,17.16,17.4,630427,12.1254366106374,12.1952835957217,11.9857426404688,12.1533754046711,902582.980838716,0.0,1.0
2015-06-16,17.56,17.58,17.28,17.3,428584,12.265130580806,12.2790999778229,12.06955902257,12.0835284195868,613604.15124952,0.0,1.0
2015-06-17,17.25,17.65,17.2,17.65,330105,12.0486049270447,12.3279928673819,12.0136814345025,12.3279928673819,472611.666203642,0.0,1.0
2015-06-18,17.47,17.525,17.15,17.27,392889,12.2022682942302,12.2406841360265,11.9787579419603,12.0625743240615,562499.583232858,0.0,1.0
2015-06-19,17.53,17.6,17.32,17.48,790547,12.2441764852807,12.2930693748398,12.0974978166037,12.2092529927386,1131826.9486445,0.0,1.0
2015-06-22,17.68,17.73,17.54,17.61,313579,12.3489469629072,12.3838704554494,12.2511611837892,12.3000540733482,448951.375097234,0.0,1.0
2015-06-23,17.91,17.98,17.63,17.72,422317,12.5095950286011,12.5584879181602,12.3140234703651,12.3768857569409,604631.680938261,0.0,1.0
2015-06-24,17.85,17.99,17.76,17.88,436634,12.4676868375506,12.5654726166686,12.4048245509747,12.4886409330759,625129.344484818,0.0,1.0
2015-06-25,17.94,18.08,17.76,17.95,559327,12.5305491241264,12.6283349032445,12.4048245509747,12.5375338226349,800789.038102077,0.0,1.0
2015-06-26,18.075,18.11,17.93,18.0,1390448,12.6248425539903,12.6492889987698,12.523564425618,12.572457315177,1990705.82405453,0.0,1.0
2015-06-29,17.6,18.09,17.565,17.9,405856,12.2930693748398,12.6353196017529,12.2686229300603,12.5026103300927,581064.450398344,0.0,1.0
2015-06-30,17.61,17.96,17.4999,17.8,587024,12.3000540733482,12.5445185211433,12.2231525427704,12.4327633450084,840442.861336627,0.0,1.0
2015-07-01,17.86,17.95,17.71,17.82,465234,12.474671536059,12.5375338226349,12.3699010584325,12.4467327420253,666075.993743159,0.0,1.0
2015-07-02,17.51,17.86,17.42,17.86,498452,12.2302070882639,12.474671536059,12.167344801688,12.474671536059,713634.238325799,0.0,1.0
2015-07-06,17.54,17.56,17.16,17.35,429960,12.3349775658904,12.3490425346086,12.0677431602439,12.2013603630671,611391.334902328,0.12,1.0
2015-07-07,17.25,17.48,16.95,17.48,585576,12.131035519476,12.2927826597357,11.9200609887025,12.2927826597357,832673.021506108,0.0,1.0
2015-07-08,17.19,17.31,17.02,17.15,804430,12.0888406133213,12.1732304256307,11.9692883792163,12.0607106758848,1143877.41077189,0.0,1.0
2015-07-09,17.57,17.61,17.315,17.37,545032,12.3560750189677,12.3842049564042,12.1767466678102,12.2154253317854,775020.564807161,0.0,1.0
2015-07-10,17.76,17.92,17.5,17.83,634091,12.4896922217909,12.6022119715368,12.3068476284539,12.5389196123047,901660.021721914,0.0,1.0
2015-07-13,18.0,18.04,17.81,17.9,480545,12.6584718464097,12.6866017838462,12.5248546435865,12.5881470028186,683321.818379944,0.0,1.0
2015-07-14,18.0,18.05,17.85,17.89,418565,12.6584718464097,12.6936342682053,12.552984581023,12.5811145184594,595187.957236473,0.0,1.0
2015-07-15,18.04,18.22,17.98,18.1,400974,12.6866017838462,12.8131865023103,12.6444068776915,12.7287966900009,570174.037401448,0.0,1.0
2015-07-16,18.18,18.28,18.11,18.19,504765,12.7850565648738,12.855381408465,12.73582917436,12.7920890492329,717761.994515711,0.0,1.0
2015-07-17,18.04,18.21,17.92,18.21,588197,12.6866017838462,12.8061540179512,12.6022119715368,12.8061540179512,836400.011665144,0.0,1.0
2015-07-20,18.08,18.22,17.95,18.11,573222,12.7147317212826,12.8131865023103,12.6233094246141,12.73582917436,815105.972126209,0.0,1.0
2015-07-21,17.93,18.32,17.89,18.08,326600,12.6092444558959,12.8835113459014,12.5811145184594,12.7147317212826,464416.247974465,0.0,1.0
2015-07-22,18.14,18.23,17.96,17.98,372004,12.7569266274373,12.8202189866694,12.6303419089733,12.6444068776915,528979.491462013,0.0,1.0
2015-07-23,17.79,18.37,17.65,18.24,780103,12.5107896748683,12.918673767697,12.4123348938406,12.8272514710285,1109285.08356896,0.0,1.0
2015-07-24,17.67,17.9,17.645,17.87,589664,12.4263998625589,12.5881470028186,12.4088186516611,12.5670495497412,838486.045455035,0.0,1.0
2015-07-27,17.5,17.7,17.38,17.56,331125,12.3068476284539,12.4474973156362,12.2224578161445,12.3490425346086,470850.67394533,0.0,1.0
2015-07-28,17.51,17.62,17.28,17.62,303750,12.313880112813,12.3912374407633,12.1521329725533,12.3912374407633,431924.174287336,0.0,1.0
2015-07-29,17.57,17.61,17.38,17.47,371854,12.3560750189677,12.3842049564042,12.2224578161445,12.2857501753765,528766.195573475,0.0,1.0
2015-07-30,17.61,17.65,17.44,17.44,407706,12.3842049564042,12.4123348938406,12.2646527222992,12.2646527222992,579746.756878986,0.0,1.0
2015-07-31,17.71,17.71,17.43,17.58,760605,12.4545297999953,12.4545297999953,12.2576202379401,12.3631075033268,1081559.46200435,0.0,1.0
2015-08-03,17.68,17.82,17.48,17.77,377287,12.433432346918,12.5318871279456,12.2927826597357,12.49672470615,536491.772656282,0.0,1.0
2015-08-04,17.74,17.91,17.64,17.7,371020,12.4756272530727,12.5951794871777,12.4053024094815,12.4474973156362,527580.270433208,0.0,1.0
2015-08-05,17.82,18.04,17.7,17.81,410105,12.5318871279456,12.6866017838462,12.4474973156362,12.5248546435865,583158.069122989,0.0,1.0
2015-08-06,17.73,17.93,17.63,17.89,250195,12.4685947687136,12.6092444558959,12.3982699251224,12.5811145184594,355770.43221669,0.0,1.0
2015-08-07,17.55,17.81,17.42,17.64,212652,12.3420100502495,12.5248546435865,12.250587753581,12.4053024094815,302385.315261071,0.0,1.0
2015-08-10,17.75,17.84,17.62,17.7,519982,12.4826597374318,12.5459520966639,12.3912374407633,12.4474973156362,739400.151421489,0.0,1.0
2015-08-11,17.6,17.73,17.47,17.61,316433,12.3771724720451,12.4685947687136,12.2857501753765,12.3842049564042,449959.052649429,0.0,1.0
2015-08-12,17.24,17.62,17.01,17.51,253628,12.1240030351169,12.3912374407633,11.9622558948572,12.313880112813,360652.064119006,0.0,1.0
2015-08-13,17.26,17.42,17.1,17.28,266814,12.1380680038351,12.250587753581,12.0255482540892,12.1521329725533,379402.194693995,0.0,1.0
2015-08-14,17.49,17.49,17.16,17.18,306647,12.2998151440948,12.2998151440948,12.0677431602439,12.0818081289622,436043.628881278,0.0,1.0
2015-08-17,17.54,17.67,17.25,17.38,283240,12.3349775658904,12.4263998625589,12.131035519476,12.2224578161445,402759.516461381,0.0,1.0
2015-08-18,17.52,17.69,17.46,17.57,328093,12.3209125971721,12.4404648312771,12.2787176910174,12.3560750189677,466539.253051704,0.0,1.0
2015-08-19,17.23,17.475,17.22,17.43,367550,12.1169705507577,12.2892664175561,12.1099380663986,12.2576202379401,522646.025545056,0.0,1.0
2015-08-20,16.74,17.04,16.72,17.04,676757,11.772378817161,11.9833533479345,11.7583138484428,11.9833533479345,962329.904257367,0.0,1.0
2015-08-21,16.66,16.85,16.22,16.25,874016,11.7161189422881,11.8497361451113,11.406689630487,11.4277870835643,1242826.79543677,0.0,1.0
2015-08-24,15.71,16.3,15.63,15.96,662950,11.048032928172,11.4629495053599,10.9917730532991,11.2238450371499,942696.728703835,0.0,1.0
2015-08-25,15.32,16.17,15.3,16.17,852444,10.7737660381665,11.3715272086914,10.7597010694483,11.3715272086914,1212152.00271998,0.0,1.0
2015-08-26,15.76,15.8,15.36,15.69,747875,11.0831953499676,11.1113252874041,10.801895975603,11.0339679594538,1063457.75093051,0.0,1.0
2015-08-27,16.0,16.15,15.78,15.9,715457,11.2519749745864,11.3574622399732,11.0972603186859,11.1816501309952,1017360.2434999,0.0,1.0
2015-08-28,16.02,16.1,15.9,15.94,855045,11.2660399433046,11.3222998181776,11.1816501309952,11.2097800684317,1215850.55342721,0.0,1.0
2015-08-31,16.25,16.28,15.9,15.9,547093,11.4277870835643,11.4488845366417,11.1816501309952,11.1816501309952,777951.25031566,0.0,1.0
2015-09-01,15.71,16.035,15.62,16.0,885429,11.048032928172,11.2765886698433,10.98474056894,11.2519749745864,1259055.76860926,0.0,1.0
2015-09-02,15.91,15.95,15.68,15.91,424323,11.1886826153544,11.2168125527908,11.0269354750947,11.1886826153544,603375.675411109,0.0,1.0
2015-09-03,15.97,16.1,15.87,15.87,346152,11.2308775215091,11.3222998181776,11.1605526779179,11.1605526779179,492218.656058961,0.0,1.0
2015-09-04,15.95,16.03,15.76,15.76,317709,11.2168125527908,11.2730724276638,11.0831953499676,11.0831953499676,451773.489674586,0.0,1.0
2015-09-08,16.55,16.62,15.97,16.24,693316,11.6387616143378,11.6879890048516,11.2308775215091,11.4207545992052,985876.348379256,0.0,1.0
2015-09-09,16.55,16.8,16.54,16.72,615746,11.6387616143378,11.8145737233157,11.6317291299787,11.7583138484428,875573.934553844,0.0,1.0
2015-09-10,16.76,16.9,16.44,16.44,494578,11.7864437858793,11.8848985669069,11.5614042863875,11.5614042863875,703276.359738868,0.0,1.0
2015-09-11,16.71,16.85,16.51,16.55,306934,11.7512813640837,11.8497361451113,11.6106316769014,11.6387616143378,436451.735014679,0.0,1.0
2015-09-14,16.72,16.885,16.64,16.71,348923,11.7583138484428,11.8743498403682,11.7020539735699,11.7512813640837,496158.942106535,0.0,1.0
2015-09-15,17.02,17.09,16.77,16.78,290563,11.9692883792163,12.0185157697301,11.7934762702384,11.8005087545975,413172.621739757,0.0,1.0
2015-09-16,17.11,17.168,16.85,17.06,306822,12.0325807384483,12.0733691477312,11.8497361451113,11.9974183166528,436292.474084574,0.0,1.0
2015-09-17,16.68,17.36,16.575,17.12,550181,11.7301839110063,12.2083928474263,11.6563428252356,12.0396132228075,782342.301674342,0.0,1.0
2015-09-18,16.38,16.758,16.16,16.38,1235179,11.5192093802328,11.7850372890074,11.3644947243323,11.5192093802328,1756390.68204793,0.0,1.0
2015-09-21,16.695,16.81,16.51,16.56,332784,11.740732637545,11.8216062076749,11.6106316769014,11.6457940986969,473209.726472549,0.0,1.0
2015-09-22,16.57,16.7,16.4,16.45,307019,11.6528265830561,11.7442488797246,11.5332743489511,11.5684367707467,436572.602684849,0.0,1.0
2015-09-23,16.63,16.74,16.5,16.57,332114,11.6950214892108,11.772378817161,11.6035991925422,11.6528265830561,472257.004837082,0.0,1.0
2015-09-24,16.81,16.82,16.43,16.45,437740,11.8216062076749,11.828638692034,11.5543718020284,11.5684367707467,622454.281654444,0.0,1.0
2015-09-25,16.97,17.29,16.88,16.98,628174,11.9341259574207,12.1591654569124,11.8708335981887,11.9411584417798,893246.209905426,0.0,1.0
2015-09-28,16.58,16.95,16.54,16.84,604381,11.6598590674152,11.9200609887025,11.6317291299787,11.8427036607522,859413.21606569,0.0,1.0
2015-09-29,16.58,16.64,16.42,16.57,1226863,11.6598590674152,11.7020539735699,11.5473393176693,11.6528265830561,1744565.55798743,0.0,1.0
2015-09-30,16.7,16.928,16.59,16.73,709180,11.7442488797246,11.9045895231124,11.6668915517743,11.7653463328019,1008434.52155092,0.0,1.0
2015-10-01,16.69,16.8,16.46,16.76,682958,11.7372163953655,11.8145737233157,11.5754692551058,11.7864437858793,971147.556289478,0.0,1.0
2015-10-02,16.45,16.49,15.82,16.46,1035887,11.5684367707467,11.5965667081831,11.1253902561223,11.5754692551058,1473002.92059254,0.0,1.0
2015-10-05,16.74,16.77,16.42,16.44,603102,11.8567686294704,11.8780173187706,11.6301159436024,11.6442817364692,851490.637584529,0.12,1.0
2015-10-06,16.71,16.8,16.58,16.77,443511,11.8355199401703,11.8992660080707,11.7434422865364,11.8780173187706,626171.798743416,0.0,1.0
2015-10-07,17.0,17.025,16.725,16.82,521162,12.0409239367382,12.0586311778216,11.8461442848204,11.9134318009374,735803.502002691,0.0,1.0
2015-10-08,17.2,17.21,16.9,16.94,416561,12.1825818654057,12.1896647618391,11.9700949724044,11.9984265581379,588122.393032768,0.0,1.0
2015-10-09,17.04,17.31,17.0,17.2,389058,12.0692555224717,12.2604937261728,12.0409239367382,12.1825818654057,549292.233282862,0.0,1.0
2015-10-12,17.22,17.25,16.935,17.02,242817,12.1967476582725,12.2179963475726,11.9948851099213,12.0550897296049,342821.615823462,0.0,1.0
2015-10-13,17.02,17.28,17.0,17.17,523472,12.0550897296049,12.2392450368727,12.0409239367382,12.1613331761056,739064.879635036,0.0,1.0
2015-10-14,16.53,17.04,16.42,17.04,503257,11.7080278043696,12.0692555224717,11.6301159436024,12.0692555224717,710524.295722572,0.0,1.0
2015-10-15,16.75,16.81,16.455,16.63,556095,11.8638515259038,11.9063489045041,11.6549060811192,11.7788567687033,785123.720544067,0.0,1.0
2015-10-16,16.78,16.88,16.6511,16.82,415425,11.8851002152039,11.9559291795377,11.7938016801777,11.9134318009374,586518.529400588,0.0,1.0
2015-10-19,16.82,16.875,16.69,16.77,580582,11.9134318009374,11.952387731321,11.8213541473036,11.8780173187706,819695.735298675,0.0,1.0
2015-10-20,17.1,17.13,16.81,16.81,358924,12.111752901072,12.1330015903721,11.9063489045041,11.9063489045041,506747.49147638,0.0,1.0
2015-10-21,16.82,17.2296,16.79,17.18,462504,11.9134318009374,12.2035472388485,11.8921831116373,12.168416072539,652987.099769849,0.0,1.0
2015-10-22,17.17,17.5,16.83,17.09,542976,12.1613331761056,12.395068758407,11.9205146973708,12.1046700046386,766601.636925587,0.0,1.0
2015-10-23,17.68,17.72,16.9901,17.38,512745,12.5225608942077,12.5508924799412,12.0339118692692,12.3100740012065,723919.945495586,0.0,1.0
2015-10-26,17.46,17.61,17.31,17.59,377506,12.3667371726735,12.4729806191741,12.2604937261728,12.4588148263073,532982.521417577,0.0,1.0
2015-10-27,17.27,17.595,17.225,17.34,492772,12.2321621404393,12.462356274524,12.2002891064891,12.281742415473,695721.029716041,0.0,1.0
2015-10-28,18.15,18.15,17.23,17.3,658225,12.8554570265764,12.8554570265764,12.2038305547058,12.2534108297395,929316.143743635,0.0,1.0
2015-10-29,17.93,18.28,17.92,18.12,500528,12.6996333050421,12.9475346802102,12.6925504086087,12.8342083372762,706671.352190688,0.0,1.0
2015-10-30,17.45,17.95,17.38,17.94,439100,12.3596542762401,12.7137990979089,12.3100740012065,12.7067162014755,619944.120502611,0.0,1.0
2015-11-02,17.7,17.73,17.48,17.54,347791,12.5367266870745,12.5579753763746,12.3809029655402,12.4234003441405,491029.345510643,0.0,1.0
2015-11-03,17.78,17.88,17.56,17.62,269827,12.5933898585415,12.6642188228752,12.4375661370072,12.4800635156075,380955.732641443,0.0,1.0
2015-11-04,17.77,17.9,17.64,17.78,499513,12.5863069621081,12.678384615742,12.4942293084742,12.5933898585415,705238.322624962,0.0,1.0
2015-11-05,18.08,18.18,17.83,17.84,286407,12.8058767515427,12.8767057158765,12.6288043407084,12.6358872371417,404364.23530128,0.0,1.0
2015-11-06,18.67,18.76,18.26,18.26,515742,13.2237676411119,13.2875137090123,12.9333688873435,12.9333688873435,728151.265306895,0.0,1.0
2015-11-09,18.41,18.77,18.25,18.58,660109,13.0396123338441,13.2945966054456,12.9262859909101,13.1600215732115,931976.072513913,0.0,1.0
2015-11-10,18.52,18.53,18.0,18.32,693638,13.1175241946113,13.1246070910446,12.7492135800757,12.9758662659438,979314.051143678,0.0,1.0
2015-11-11,18.32,18.64,18.255,18.5,276965,12.9758662659438,13.2025189518118,12.9298274391268,13.1033584017445,391033.530710556,0.0,1.0
2015-11-12,17.9,18.252,17.87,18.19,370972,12.678384615742,12.9277025701968,12.6571359264419,12.8837886123099,523757.481828955,0.0,1.0
2015-11-13,17.51,17.91,17.4,17.75,736347,12.4021516548403,12.6854675121754,12.3242397940732,12.5721411692414,1039612.82919549,0.0,1.0
2015-11-16,17.8,17.8,17.35,17.52,363589,12.6075556514082,12.6075556514082,12.2888253119063,12.4092345512737,513333.780071566,0.0,1.0
2015-11-17,17.81,18.05,17.71,17.85,400848,12.6146385478416,12.7846280622426,12.5438095835079,12.6429701335751,565937.965873903,0.0,1.0
2015-11-18,18.06,18.08,17.59,17.82,515936,12.791710958676,12.8058767515427,12.4588148263073,12.621721444275,728425.16455394,0.0,1.0
2015-11-19,18.03,18.1,17.85,18.04,258410,12.7704622693759,12.8200425444095,12.6429701335751,12.7775451658092,364836.62076766,0.0,1.0
2015-11-20,18.15,18.27,18.02,18.02,344622,12.8554570265764,12.9404517837769,12.7633793729425,12.7633793729425,486555.187191643,0.0,1.0
2015-11-23,18.22,18.32,18.11,18.11,240111,12.90503730161,12.9758662659438,12.8271254408429,12.8271254408429,339001.14488272,0.0,1.0
2015-11-24,18.37,18.41,18.06,18.06,389279,13.0112807481106,13.0396123338441,12.791710958676,12.791710958676,549604.252528209,0.0,1.0
2015-11-25,18.5,18.56,18.29,18.34,322096,13.1033584017445,13.1458557803448,12.9546175766436,12.9900320588105,454751.813795056,0.0,1.0
2015-11-27,18.56,18.6,18.38,18.47,225809,13.1458557803448,13.1741873660783,13.018363644544,13.0821097124444,318808.840597982,0.0,1.0
2015-11-30,18.5,18.69,18.475,18.63,379482,13.1033584017445,13.2379334339786,13.0856511606611,13.1954360553784,535772.34055243,0.0,1.0
2015-12-01,18.5,18.69,18.34,18.55,509135,13.1033584017445,13.2379334339786,12.9900320588105,13.1387728839114,718823.160537684,0.0,1.0
2015-12-02,18.14,18.61,18.11,18.58,371937,12.848374130143,13.1812702625116,12.8271254408429,13.1600215732115,525119.918805237,0.0,1.0
2015-12-03,17.82,18.41,17.7869,18.28,590217,12.621721444275,13.0396123338441,12.5982770570805,12.9475346802102,833298.927284648,0.0,1.0
2015-12-04,18.19,18.27,17.8,17.8,572731,12.8837886123099,12.9404517837769,12.6075556514082,12.6075556514082,808611.286904077,0.0,1.0
2015-12-07,17.78,18.4,17.66,18.19,533170,12.5933898585415,13.0325294374108,12.508395101341,12.8837886123099,752757.018283709,0.0,1.0
2015-12-08,17.44,17.9,17.41,17.67,476093,12.3525713798067,12.678384615742,12.3313226905066,12.5154779977743,672172.753729105,0.0,1.0
2015-12-09,17.16,17.62,17.02,17.46,585478,12.1542502796722,12.4800635156075,12.0550897296049,12.3667371726735,826608.161657089,0.0,1.0
2015-12-10,17.15,17.36,16.96,17.11,452288,12.1471673832388,12.2959082083397,12.0125923510047,12.1188357975053,638563.621894524,0.0,1.0
2015-12-11,16.55,17.605,16.39,16.72,998834,11.7221935972363,12.4694391709574,11.6088672543023,11.8426028366037,1410205.56970646,0.0,1.0
2015-12-14,16.64,17.305,16.29,16.52,1086161,11.7859396651367,12.2569522779561,11.5380382899685,11.7009449079362,1533498.35087505,0.0,1.0
2015-12-15,17.29,17.47,16.73,16.78,1239172,12.2463279333061,12.3738200691068,11.8496857330371,11.8851002152039,1749527.20494525,0.0,1.0
2015-12-16,17.57,17.67,17.05,17.47,954737,12.4446490334406,12.5154779977743,12.0763384189051,12.3738200691068,1347947.14137167,0.0,1.0
2015-12-17,17.25,17.68,17.11,17.56,700644,12.2179963475726,12.5225608942077,12.1188357975053,12.4375661370072,989205.484776659,0.0,1.0
2015-12-18,17.02,17.265,16.59,17.14,4126761,12.0550897296049,12.2286206922226,11.7505251829698,12.1400844868055,5826374.90018102,0.0,1.0
2015-12-21,17.085,17.33,16.87,17.11,686940,12.1011285564219,12.2746595190396,11.9488462831043,12.1188357975053,969857.467861679,0.0,1.0
2015-12-22,17.17,17.21,16.86,17.14,579044,12.1613331761056,12.1896647618391,11.9417633866709,12.1400844868055,817524.307247355,0.0,1.0
2015-12-23,17.37,17.42,17.14,17.2,304792,12.3029911047731,12.33840558694,12.1400844868055,12.1825818654057,430321.130440063,0.0,1.0
2015-12-24,17.45,17.6,17.34,17.34,194518,12.3596542762401,12.4658977227407,12.281742415473,12.281742415473,274630.586271753,0.0,1.0
2015-12-28,17.41,17.56,17.13,17.34,349462,12.3313226905066,12.4375661370072,12.1330015903721,12.281742415473,493388.549849882,0.0,1.0
2015-12-29,17.53,17.57,17.32,17.37,360248,12.5013122049076,12.5298377319011,12.3515531881916,12.3872100969335,505158.765455108,0.12,1.0
2015-12-30,17.23,17.48,17.22,17.47,369538,12.2873707524562,12.4656552961657,12.2802393707079,12.4585239144173,518185.693935151,0.0,1.0
2015-12-31,16.92,17.25,16.92,17.15,386702,12.0662979182565,12.301633515953,12.0662979182565,12.2303196984692,542253.960935304,0.0,1.0
2016-01-04,16.45,16.75,16.35,16.57,812407,11.7311229760827,11.9450644285341,11.6598091585989,11.8166995570633,1139199.98769483,0.0,1.0
2016-01-05,16.53,16.6,16.39,16.45,527370,11.7881740300697,11.8380937023084,11.6883346855924,11.7311229760827,739506.057321794,0.0,1.0
2016-01-06,16.33,16.42,16.18,16.24,467621,11.6455463951022,11.7097288308376,11.5385756688765,11.5813639593668,655722.854980132,0.0,1.0
2016-01-07,15.73,16.21,15.73,16.15,822685,11.2176634901995,11.5599698141216,11.2176634901995,11.5171815236314,1153612.34193787,0.0,1.0
2016-01-08,15.45,15.99,15.42,15.89,722741,11.0179848012449,11.4030794156573,10.9965906559997,11.3317655981735,1013465.58843849,0.0,1.0
2016-01-11,15.43,15.6,15.22,15.49,598477,11.0037220377481,11.1249555274705,10.8539630210322,11.0465103282384,839216.046926775,0.0,1.0
2016-01-12,15.4,15.54,14.7521,15.38,701424,10.982327892503,11.0821672369803,10.5202856690255,10.9680651290062,983573.765574223,0.0,1.0
2016-01-13,14.77,15.56,14.69,15.44,820881,10.5330508423551,11.096430000477,10.4759997883681,11.0108534194965,1151082.67789288,0.0,1.0
2016-01-14,15.01,15.33,14.72,14.93,663664,10.7042040043162,10.9324082202643,10.4973939336132,10.6471529503292,930624.699976125,0.0,1.0
2016-01-15,14.83,14.84,14.34,14.53,1068319,10.5758391328454,10.5829705145938,10.2264014271748,10.361897680394,1498053.30536807,0.0,1.0
2016-01-19,14.71,15.05,14.57,15.05,845890,10.4902625518648,10.7327295313097,10.3904232073875,10.7327295313097,1186151.61808205,0.0,1.0
2016-01-20,14.61,14.785,14.14,14.35,759637,10.4189487343811,10.5437479149777,10.0837737922073,10.2335328089232,1065203.10762036,0.0,1.0
2016-01-21,14.46,15.85,14.37,14.95,1144824,10.3119780081554,11.30324007118,10.24779557242,10.6614157138259,1605332.65556888,0.0,1.0
2016-01-22,14.46,14.81,14.17,14.71,1415948,10.3119780081554,10.5615763693486,10.1051679374524,10.4902625518648,1985517.04278338,0.0,1.0
2016-01-25,14.2,14.34,14.045,14.3,1156274,10.1265620826975,10.2264014271748,10.0160256655977,10.1978759001813,1621388.4500895,0.0,1.0
2016-01-26,14.74,14.83,14.33,14.33,1277195,10.51165669711,10.5758391328454,10.2192700454265,10.2192700454265,1790950.26050231,0.0,1.0
2016-01-27,14.74,15.1,14.56,14.74,998488,10.51165669711,10.7683864400516,10.3832918256392,10.51165669711,1400132.59033149,0.0,1.0
2016-01-28,15.01,15.16,14.61,14.95,489888,10.7042040043162,10.8111747305419,10.4189487343811,10.6614157138259,686946.818001133,0.0,1.0
2016-01-29,15.31,15.33,14.87,15.02,1012546,10.9181454567676,10.9324082202643,10.6043646598389,10.7113353860646,1419845.46014553,0.0,1.0
2016-02-01,15.1,15.25,14.95,15.2,494497,10.7683864400516,10.8753571662773,10.6614157138259,10.8397002575354,693409.801140478,0.0,1.0
2016-02-02,14.72,14.92,14.61,14.88,574363,10.4973939336132,10.6400215685808,10.4189487343811,10.6114960415873,805402.122990532,0.0,1.0
2016-02-03,14.76,15.0,14.32,14.92,623608,10.5259194606067,10.6970726225678,10.2121386636781,10.6400215685808,874456.061957125,0.0,1.0
2016-02-04,14.86,15.06,14.65,14.7,677229,10.5972332780905,10.7398609130581,10.4474742613746,10.4831311701165,949646.259161462,0.0,1.0
2016-02-05,14.59,15.01,14.57,14.88,568550,10.4046859708843,10.7042040043162,10.3904232073875,10.6114960415873,797250.827484127,0.0,1.0
2016-02-08,14.7,14.82,14.24,14.37,888573,10.4831311701165,10.568707751097,10.1550876096911,10.24779557242,1246003.97419761,0.0,1.0
2016-02-09,14.86,15.05,14.47,14.47,665078,10.5972332780905,10.7327295313097,10.3191093899038,10.3191093899038,932607.485430463,0.0,1.0
2016-02-10,14.68,15.285,14.68,15.03,561397,10.4688684066197,10.9003170023966,10.4688684066197,10.718466767813,787220.513230335,0.0,1.0
2016-02-11,14.37,14.71,14.02,14.31,686578,10.24779557242,10.4902625518648,9.99819721122673,10.2050072819297,962755.920556496,0.0,1.0
2016-02-12,14.86,14.9,14.555,14.67,541026,10.5972332780905,10.625758805084,10.379726134765,10.4617370248713,758655.221511615,0.0,1.0
2016-02-16,15.27,15.345,14.89,15.13,471979,10.889619929774,10.9431052928869,10.6186274233357,10.7897805852967,661833.872667544,0.0,1.0
2016-02-17,15.17,15.51,15.14,15.43,423912,10.8183061122903,11.0607730917351,10.7969119670451,11.0037220377481,594431.787495295,0.0,1.0
2016-02-18,15.38,15.39,15.06,15.27,826951,10.9680651290062,10.9751965107546,10.7398609130581,10.889619929774,1159594.352368,0.0,1.0
2016-02-19,15.36,15.51,15.27,15.32,536398,10.9538023655095,11.0607730917351,10.889619929774,10.9252768385159,752165.59556913,0.0,1.0
2016-02-22,15.45,15.64,15.32,15.49,597673,11.0179848012449,11.1534810544641,10.9252768385159,11.0465103282384,838088.635678338,0.0,1.0
2016-02-23,15.11,15.45,15.03,15.43,509905,10.7755178218,11.0179848012449,10.718466767813,11.0037220377481,715015.712229871,0.0,1.0
2016-02-24,15.24,15.27,14.76,14.89,653557,10.8682257845289,10.889619929774,10.5259194606067,10.6186274233357,916452.130961295,0.0,1.0
2016-02-25,15.55,15.55,15.19,15.25,466344,11.0892986187286,11.0892986187286,10.832568875787,10.8753571662773,653932.178158929,0.0,1.0
2016-02-26,15.91,15.94,15.37,15.66,675202,11.3460283616703,11.3674225069154,10.9609337472578,11.1677438179608,946803.892742831,0.0,1.0
2016-02-29,15.53,15.945,15.52,15.84,989012,11.0750358552319,11.3709881977896,11.0679044734835,11.2961086894316,1386844.84283129,0.0,1.0
2016-03-01,16.03,16.06,15.6,15.68,478999,11.4316049426508,11.452999087896,11.1249555274705,11.1820065814576,671677.687299393,0.0,1.0
2016-03-02,16.35,16.375,15.96,15.96,764135,11.6598091585989,11.6776376129699,11.3816852704122,11.3816852704122,1071510.4406993,0.0,1.0
2016-03-03,16.52,16.64,16.29,16.29,811706,11.7810426483214,11.8666192293019,11.6170208681087,11.6170208681087,1138217.00848444,0.0,1.0
2016-03-04,16.81,16.81,16.44,16.51,702180,11.9878527190243,11.9878527190243,11.7239915943343,11.773911266573,984633.868688429,0.0,1.0
2016-03-07,16.91,16.99,16.38,16.8,736715,12.0591665365081,12.1162175904952,11.6812033038441,11.980721337276,1033060.66901762,0.0,1.0
2016-03-08,16.44,16.83,16.36,16.74,560050,11.7239915943343,12.0021154825211,11.6669405403473,11.9379330467857,785331.67871337,0.0,1.0
2016-03-09,16.32,16.635,16.28,16.54,523276,11.6384150133538,11.8630535384277,11.6098894863603,11.7953054118181,733765.234372674,0.0,1.0
2016-03-10,16.5,16.55,16.16,16.41,662457,11.7667798848246,11.8024367935665,11.5243129053797,11.7025974490892,928932.180850677,0.0,1.0
2016-03-11,17.09,17.12,16.46,16.61,787329,12.1875314079789,12.2089255532241,11.7382543578311,11.8452250840568,1104034.29206271,0.0,1.0
2016-03-14,17.08,17.16,16.9,17.08,808120,12.1804000262306,12.2374510802176,12.0520351547597,12.1804000262306,1133188.52995598,0.0,1.0
2016-03-15,17.1,17.17,16.94,17.0,787892,12.1946627897273,12.244582461966,12.0805606817533,12.1233489722435,1104823.76038717,0.0,1.0
2016-03-16,16.66,17.16,16.61,17.07,835012,11.8808819927987,12.2374510802176,11.8452250840568,12.1732686444822,1170897.91216107,0.0,1.0
2016-03-17,16.97,17.0,16.34,16.65,779654,12.1019548269984,12.1233489722435,11.6526777768505,11.8737506110503,1093272.00184911,0.0,1.0
2016-03-18,17.33,17.35,16.92,17.06,1135926,12.35868456994,12.3729473334368,12.0662979182565,12.1661372627338,1592855.4101851,0.0,1.0
2016-03-21,17.2,17.38,17.05,17.36,366890,12.2659766072111,12.3943414786819,12.1590058809854,12.3800787151852,514472.528529859,0.0,1.0
2016-03-22,17.27,17.33,16.765,17.13,598219,12.3158962794498,12.35868456994,11.9557615011566,12.2160569349725,838854.265705259,0.0,1.0
2016-03-23,17.02,17.28,17.019,17.15,623904,12.1376117357403,12.3230276611981,12.1368985975655,12.2303196984692,874871.128784903,0.0,1.0
2016-03-24,17.12,17.14,16.665,16.85,956307,12.2089255532241,12.2231883167208,11.8844476836729,12.0163782460179,1340984.1651198,0.0,1.0
2016-03-28,17.2,17.27,17.04,17.13,522721,12.2659766072111,12.3158962794498,12.151874499237,12.2160569349725,732986.984070584,0.0,1.0
2016-03-29,17.38,17.39,16.86,17.06,846557,12.3943414786819,12.4014728604303,12.0235096277662,12.1661372627338,1187086.92069735,0.0,1.0
2016-03-30,17.44,17.7,17.33,17.48,721677,12.4371297691722,12.62254569463,12.35868456994,12.4656552961657,1011973.59146295,0.0,1.0
2016-03-31,17.45,17.5,17.2385,17.39,546459,12.4442611509206,12.4799180596625,12.2934324269424,12.4014728604303,766273.660955321,0.0,1.0
2016-04-01,17.55,17.58,17.21,17.34,593427,12.5155749684044,12.5369691136495,12.2731079889595,12.3658159516884,832134.670304145,0.0,1.0
2016-04-04,17.38,17.445,17.25,17.41,805171,12.4799180596625,12.5265920915312,12.3865699959251,12.5014599205249,1121311.20678035,0.12,1.0
2016-04-05,16.84,17.241,16.84,17.22,661917,12.0921645641379,12.3801074376663,12.0921645641379,12.3650281350626,921810.336013624,0.0,1.0
2016-04-06,16.92,17.02,16.73,16.84,847570,12.1496095264378,12.2214157293127,12.0131777409754,12.0921645641379,1180357.63773263,0.0,1.0
2016-04-07,16.47,16.82,16.36,16.82,679304,11.8264816135006,12.0778033235629,11.7474947903382,12.0778033235629,946024.121597425,0.0,1.0
2016-04-08,16.46,16.81,16.41,16.63,549544,11.8193009932131,12.0706227032754,11.7833978917757,11.9413715381005,765315.499215573,0.0,1.0
2016-04-11,16.59,16.83,16.51,16.51,641239,11.9126490569505,12.0849839438504,11.8552040946506,11.8552040946506,893013.380914895,0.0,1.0
2016-04-12,16.74,16.76,16.47,16.59,1149746,12.0203583612629,12.0347196018379,11.8264816135006,11.9126490569505,1601179.22124727,0.0,1.0
2016-04-13,17.4,17.4,16.89,16.89,788489,12.4942793002374,12.4942793002374,12.1280676655753,12.1280676655753,1098079.23052747,0.0,1.0
2016-04-14,17.46,17.63,17.23,17.37,714176,12.5373630219624,12.6594335668498,12.3722087553501,12.472737439375,994588.171225197,0.0,1.0
2016-04-15,17.4,17.64,17.27,17.42,317110,12.4942793002374,12.6666141871373,12.4009312365,12.5086405408124,441619.229681792,0.0,1.0
2016-04-18,17.57,17.6,17.24,17.3,277628,12.6163498451248,12.6378917059873,12.3793893756376,12.4224730973625,386635.121875994,0.0,1.0
2016-04-19,17.75,17.76,17.51,17.56,244882,12.7456010102997,12.7527816305872,12.5732661233999,12.6091692248373,341031.819251793,0.0,1.0
2016-04-20,17.89,17.92,17.64,17.85,364563,12.8461296943246,12.8676715551871,12.6666141871373,12.8174072131746,507704.049794968,0.0,1.0
2016-04-21,17.52,17.92,17.28,17.9,946456,12.5804467436874,12.8676715551871,12.4081118567875,12.8533103146121,1318069.97460726,0.0,1.0
2016-04-22,17.53,17.59,17.315,17.46,632785,12.5876273639749,12.6307110856998,12.4332440277938,12.5373630219624,881240.024768032,0.0,1.0
2016-04-25,17.32,17.4,16.82,17.39,569809,12.4368343379375,12.4942793002374,12.0778033235629,12.48709867995,793537.295089248,0.0,1.0
2016-04-26,17.51,17.52,17.23,17.34,451476,12.5732661233999,12.5804467436874,12.3722087553501,12.4511955785125,628742.339692269,0.0,1.0
2016-04-27,17.47,17.71,17.35,17.58,455164,12.5445436422499,12.7168785291497,12.4583761988,12.6235304654123,633878.386234689,0.0,1.0
2016-04-28,17.22,17.5,17.16,17.44,375178,12.3650281350626,12.5660855031124,12.3219444133376,12.5230017813874,522486.895252608,0.0,1.0
2016-04-29,17.18,17.28,17.03,17.22,577567,12.3363056539126,12.4081118567875,12.2285963496002,12.3650281350626,804341.375641332,0.0,1.0
2016-05-02,17.27,17.31,17.1,17.21,553641,12.4009312365,12.42965371765,12.2788606916127,12.3578475147751,771021.134433657,0.0,1.0
2016-05-03,16.84,17.06,16.68,17.06,421567,12.0921645641379,12.2501382104627,11.977274639538,12.2501382104627,587089.949226649,0.0,1.0
2016-05-04,16.54,16.88,16.41,16.71,344042,11.8767459555131,12.1208870452878,11.7833978917757,11.9988165004004,479125.738759995,0.0,1.0
2016-05-05,16.39,16.69,16.385,16.54,323373,11.7690366512007,11.9844552598255,11.7654463410569,11.8767459555131,450341.317397399,0.0,1.0
2016-05-06,16.5,16.5,16.2,16.26,537514,11.8480234743631,11.8480234743631,11.6326048657383,11.6756885874633,748562.071909362,0.0,1.0
2016-05-09,16.41,16.6,16.3201,16.55,360016,11.7833978917757,11.919829677238,11.7188441153911,11.8839265758006,501371.727769919,0.0,1.0
2016-05-10,16.68,16.77,16.46,16.51,264161,11.977274639538,12.0419002221254,11.8193009932131,11.8552040946506,367880.47469954,0.0,1.0
2016-05-11,16.47,16.73,16.47,16.61,352934,11.8264816135006,12.0131777409754,11.8264816135006,11.9270102975255,491509.070065634,0.0,1.0
2016-05-12,16.49,16.71,16.34,16.59,441870,11.8408428540756,11.9988165004004,11.7331335497632,11.9126490569505,615364.665319582,0.0,1.0
2016-05-13,16.26,16.64,16.19,16.48,600290,11.6756885874633,11.948552158388,11.6254242454508,11.8336622337881,835986.274118386,0.0,1.0
2016-05-16,16.5,16.625,16.226,16.32,352304,11.8480234743631,11.9377812279568,11.6512744784858,11.7187723091882,490631.708535882,0.0,1.0
2016-05-17,16.19,16.57,16.12,16.42,585241,11.6254242454508,11.8982878163755,11.5751599034384,11.7905785120632,815028.474656117,0.0,1.0
2016-05-18,16.9,16.92,16.19,16.21,541960,12.1352482858628,12.1496095264378,11.6254242454508,11.6397854860258,754753.737562181,0.0,1.0
2016-05-19,16.62,16.97,16.405,16.83,540398,11.934190917813,12.1855126278753,11.7798075816319,12.0849839438504,752578.438023337,0.0,1.0
2016-05-20,16.85,16.98,16.71,16.73,497997,12.0993451844253,12.1926932481628,11.9988165004004,12.0131777409754,693529.221796359,0.0,1.0
2016-05-23,16.78,16.87,16.705,16.84,360262,12.0490808424129,12.1137064250003,11.9952261902567,12.0921645641379,501714.316557728,0.0,1.0
2016-05-24,17.26,17.31,16.76,16.85,604924,12.3937506162126,12.42965371765,12.0347196018379,12.0993451844253,842439.755592779,0.0,1.0
2016-05-25,17.37,17.54,16.86,17.39,702402,12.472737439375,12.5948079842623,12.1065258047128,12.48709867995,978191.259080282,0.0,1.0
2016-05-26,17.29,17.4375,17.17,17.38,391453,12.415292477075,12.5212066263155,12.3291250336251,12.4799180596625,545152.068104526,0.0,1.0
2016-05-27,17.43,17.43,17.22,17.34,373375,12.5158211610999,12.5158211610999,12.3650281350626,12.4511955785125,519975.970112702,0.0,1.0
2016-05-31,17.55,17.64,17.44,17.45,462005,12.6019886045498,12.6666141871373,12.5230017813874,12.5301824016749,643405.418337915,0.0,1.0
2016-06-01,17.65,17.69,17.34,17.48,392894,12.6737948074248,12.7025172885747,12.4511955785125,12.5517242625374,547158.858524162,0.0,1.0
2016-06-02,17.64,17.68,17.45,17.58,392825,12.6666141871373,12.6953366682872,12.5301824016749,12.6235304654123,547062.766547094,0.0,1.0
2016-06-03,17.34,17.42,17.03,17.42,370605,12.4511955785125,12.5086405408124,12.2285963496002,12.5086405408124,516118.364656491,0.0,1.0
2016-06-06,17.61,17.695,16.94,17.38,483040,12.6450723262748,12.7061075987185,12.1639707670128,12.4799180596625,672699.544970174,0.0,1.0
2016-06-07,17.57,17.68,17.49,17.64,347272,12.6163498451248,12.6953366682872,12.5589048828249,12.6666141871373,483623.95739666,0.0,1.0
2016-06-08,17.67,17.725,17.48,17.54,292438,12.6881560479998,12.727649459581,12.5517242625374,12.5948079842623,407260.081011898,0.0,1.0
2016-06-09,17.47,17.55,17.25,17.55,458201,12.5445436422499,12.6019886045498,12.3865699959251,12.6019886045498,638107.825863032,0.0,1.0
2016-06-10,17.16,17.29,17.1,17.19,447033,12.3219444133376,12.415292477075,12.2788606916127,12.3434862742001,622554.8519515,0.0,1.0
2016-06-13,16.91,17.23,16.86,17.09,459699,12.1424289061503,12.3722087553501,12.1065258047128,12.2716800713252,640193.996611552,0.0,1.0
2016-06-14,16.59,17.01,16.505,16.84,354498,11.9126490569505,12.2142351090252,11.8516137845068,12.0921645641379,493687.154879177,0.0,1.0
2016-06-15,16.61,16.92,16.57,16.62,362139,11.9270102975255,12.1496095264378,11.8982878163755,11.934190917813,504328.296861449,0.0,1.0
2016-06-16,16.47,16.56,16.3,16.51,405660,11.8264816135006,11.8911071960881,11.7044110686132,11.8552040946506,564937.266919098,0.0,1.0
2016-06-17,16.48,16.67,16.3599,16.52,1023058,11.8336622337881,11.9700940192505,11.7474229841353,11.8623847149381,1424748.78080096,0.0,1.0
2016-06-20,16.74,17.035,16.73,16.76,326582,12.0203583612629,12.232186659744,12.0131777409754,12.0347196018379,454810.290649739,0.0,1.0
2016-06-21,16.75,16.82,16.62,16.77,356251,12.0275389815504,12.0778033235629,11.934190917813,12.0419002221254,496128.448151644,0.0,1.0
2016-06-22,16.62,16.92,16.61,16.72,521813,11.934190917813,12.1496095264378,11.9270102975255,12.0059971206879,726696.272895665,0.0,1.0
2016-06-23,17.23,17.23,16.67,16.9,625036,12.3722087553501,12.3722087553501,11.9700940192505,12.1352482858628,870448.477952089,0.0,1.0
2016-06-24,16.11,16.85,16.09,16.29,917869,11.5679792831509,12.0993451844253,11.5536180425759,11.6972304483257,1278258.65071677,0.0,1.0
2016-06-27,15.31,15.83,15.25,15.81,812388,10.9935296601515,11.3669219151011,10.9504459384265,11.3525606745261,1131361.87052672,0.0,1.0
2016-06-28,15.66,15.725,15.39,15.55,749735,11.2448513702137,11.2915254020824,11.0509746224514,11.1658645470513,1044108.96271161,0.0,1.0
2016-06-29,15.99,16.0,15.77,15.9,625987,11.481811839701,11.4889924599885,11.3238381933761,11.4171862571135,871772.876070808,0.0,1.0
2016-06-30,16.39,16.39,15.86,16.05,542905,11.7690366512007,11.7690366512007,11.3884637759636,11.5248955614259,756069.779856807,0.0,1.0
2016-07-01,16.18,16.35,16.06,16.22,399533,11.6182436251633,11.7403141700507,11.5320761817134,11.6469661063133,556404.577882927,0.0,1.0
2016-07-05,15.57,15.93,15.475,15.93,480870,11.2663932310762,11.5268878722571,11.1976515896534,11.5268878722571,664555.705311983,0.12,1.0
2016-07-06,15.7,15.75,15.39,15.49,379696,11.3604607403915,11.3966405516667,11.1361459104857,11.208505533036,524734.633235885,0.0,1.0
2016-07-07,15.92,16.05,15.73,15.73,295947,11.5196519100021,11.6137194193175,11.3821686271566,11.3821686271566,408994.670742542,0.0,1.0
2016-07-08,16.27,16.37,16.09,16.18,754690,11.772910588928,11.8452702114783,11.6426632683376,11.7077869286328,1042971.16734648,0.0,1.0
2016-07-11,16.6,16.68,16.37,16.45,408028,12.0116973433439,12.0695850413841,11.8452702114783,11.9031579095185,563889.066331937,0.0,1.0
2016-07-12,17.07,17.18,16.82,16.86,643443,12.3517875693301,12.4313831541354,12.1708885129545,12.1998323619746,889229.348250174,0.0,1.0
2016-07-13,17.09,17.14,16.92,17.04,415713,12.3662594938402,12.4024393051153,12.2432481355048,12.3300796825651,574509.6303,0.0,1.0
2016-07-14,17.21,17.41,17.21,17.41,713140,12.4530910409005,12.597810286001,12.4530910409005,12.597810286001,985549.6406226,0.0,1.0
2016-07-15,17.23,17.38,16.58,17.35,542749,12.4675629654106,12.576102399236,11.9972254188339,12.5543945124709,750071.629551383,0.0,1.0
2016-07-18,17.11,17.26,16.89,17.26,308555,12.3807314183503,12.4892708521757,12.2215402487397,12.4892708521757,426418.752786696,0.0,1.0
2016-07-19,17.04,17.21,17.01,17.01,264740,12.3300796825651,12.4530910409005,12.3083717958,12.3083717958,365867.027313607,0.0,1.0
2016-07-20,17.03,17.1,16.96,17.07,265662,12.32284372031,12.3734954560952,12.2721919845249,12.3517875693301,367141.218592537,0.0,1.0
2016-07-21,16.41,17.219,15.82,17.17,632642,11.8742140604984,12.45960340693,11.4472922874518,12.4241471918804,874302.515274367,0.0,1.0
2016-07-22,16.63,16.68,16.365,16.47,403222,12.033405230109,12.0695850413841,11.8416522303508,11.9176298340286,557247.240641564,0.0,1.0
2016-07-25,16.4,16.65,16.365,16.62,347956,11.8669780982434,12.047877154619,11.8416522303508,12.026169267854,480870.391160888,0.0,1.0
2016-07-26,16.48,16.51,16.35,16.35,315789,11.9248657962836,11.9465736830487,11.8307982869682,11.8307982869682,436416.040977325,0.0,1.0
2016-07-27,16.61,16.74,16.48,16.49,450275,12.0189333055989,12.1130008149143,11.9248657962836,11.9321017585386,622273.83743913,0.0,1.0
2016-07-28,16.57,16.65,16.41,16.54,354381,11.9899894565788,12.047877154619,11.8742140604984,11.9682815698137,489749.6525135,0.0,1.0
2016-07-29,16.45,16.59,16.36,16.55,608186,11.9031579095185,12.0044613810889,11.8380342492233,11.9755175320688,840504.660700137,0.0,1.0
2016-08-01,16.35,16.63,16.32,16.5,257629,11.8307982869682,12.033405230109,11.8090904002032,11.9393377207936,356039.72342592,0.0,1.0
2016-08-02,16.17,16.4,16.105,16.35,428550,11.7005509663778,11.8669780982434,11.6535172117201,11.8307982869682,592250.187184583,0.0,1.0
2016-08-03,16.45,16.45,16.19,16.19,320957,11.9031579095185,11.9031579095185,11.7150228908878,11.7150228908878,443558.14567309,0.0,1.0
2016-08-04,16.51,16.585,16.41,16.45,220584,11.9465736830487,12.0008433999614,11.8742140604984,11.9031579095185,304844.044545383,0.0,1.0
2016-08-05,17.18,17.21,16.55,16.68,473172,12.4313831541354,12.4530910409005,11.9755175320688,12.0695850413841,653917.175523288,0.0,1.0
2016-08-08,17.03,17.24,16.98,17.2,227283,12.32284372031,12.4747989276656,12.2866639090349,12.4458550786455,314101.970117546,0.0,1.0
2016-08-09,17.11,17.145,17.0,17.08,288746,12.3807314183503,12.4060572862428,12.301135833545,12.3590235315852,399042.988096603,0.0,1.0
2016-08-10,16.92,17.12,16.83,17.0,541815,12.2432481355048,12.3879673806053,12.1781244752095,12.301135833545,748780.854438022,0.0,1.0
2016-08-11,17.0,17.145,16.935,16.94,437166,12.301135833545,12.4060572862428,12.2541020788873,12.2577200600148,604157.380307397,0.0,1.0
2016-08-12,16.94,17.0,16.82,16.92,257737,12.2577200600148,12.301135833545,12.1708885129545,12.2432481355048,356188.977935814,0.0,1.0
2016-08-15,17.08,17.15,16.98,17.01,342273,12.3590235315852,12.4096752673704,12.2866639090349,12.3083717958,473016.563570712,0.0,1.0
2016-08-16,17.05,17.16,16.89,17.05,288338,12.3373156448201,12.4169112296254,12.2215402487397,12.3373156448201,398479.137725886,0.0,1.0
2016-08-17,17.08,17.19,17.02,17.02,493744,12.3590235315852,12.4386191163905,12.315607758055,12.315607758055,682347.395686069,0.0,1.0
2016-08-18,17.23,17.23,17.026,17.09,317416,12.4675629654106,12.4675629654106,12.319949335408,12.3662594938402,438664.532529183,0.0,1.0
2016-08-19,17.19,17.225,16.65,17.2,475841,12.4386191163905,12.4639449842831,12.047877154619,12.4458550786455,657605.696698399,0.0,1.0
2016-08-22,17.21,17.25,17.07,17.15,235532,12.4530910409005,12.4820348899206,12.3517875693301,12.4096752673704,325501.974303955,0.0,1.0
2016-08-23,17.3,17.36,17.09,17.25,292706,12.5182147011958,12.5616304747259,12.3662594938402,12.4820348899206,404515.653459457,0.0,1.0
2016-08-24,17.3,17.44,17.19,17.32,256141,12.5182147011958,12.6195181727661,12.4386191163905,12.5326866257058,353983.327956239,0.0,1.0
2016-08-25,17.435,17.47,17.29,17.29,309291,12.6159001916386,12.6412260595312,12.5109787389407,12.5109787389407,427435.894631915,0.0,1.0
2016-08-26,17.54,17.61,17.3,17.43,430880,12.6918777953164,12.7425295311016,12.5182147011958,12.6122822105111,595470.21503697,0.0,1.0
2016-08-29,17.59,17.71,17.43,17.53,433753,12.7280576065915,12.8148891536518,12.6122822105111,12.6846418330614,599440.661397446,0.0,1.0
2016-08-30,17.76,17.78,17.55,17.64,427770,12.851068964927,12.865540889437,12.6991137575714,12.7642374178667,591172.237946445,0.0,1.0
2016-08-31,17.79,17.84,17.61,17.76,645754,12.8727768516921,12.9089566629672,12.7425295311016,12.851068964927,892423.118364701,0.0,1.0
2016-09-01,17.64,17.88,17.54,17.81,324517,12.7642374178667,12.9379005119873,12.6918777953164,12.8872487762021,448478.016554845,0.0,1.0
2016-09-02,17.77,17.77,17.55,17.73,477374,12.858304927182,12.858304927182,12.6991137575714,12.8293610781619,659724.281547203,0.0,1.0
2016-09-06,17.43,17.76,17.39,17.76,319119,12.6122822105111,12.851068964927,12.583338361491,12.851068964927,441018.055032452,0.0,1.0
2016-09-07,17.51,17.56,17.33,17.41,392083,12.6701699085513,12.7063497198264,12.5399225879608,12.597810286001,541853.296329235,0.0,1.0
2016-09-08,17.48,17.52,17.39,17.51,710908,12.6484620217862,12.6774058708063,12.583338361491,12.6701699085513,982465.047418083,0.0,1.0
2016-09-09,17.24,17.48,17.23,17.4,467231,12.4747989276656,12.6484620217862,12.4675629654106,12.590574323746,645706.795492802,0.0,1.0
2016-09-12,17.23,17.24,16.99,17.13,476384,12.4675629654106,12.4747989276656,12.2938998712899,12.3952033428603,658356.115206488,0.0,1.0
2016-09-13,16.99,17.11,16.8,17.11,442370,12.2938998712899,12.3807314183503,12.1564165884444,12.3807314183503,611349.236506464,0.0,1.0
2016-09-14,16.8,17.07,16.77,17.01,356511,12.1564165884444,12.3517875693301,12.1347087016794,12.3083717958,492693.283125339,0.0,1.0
2016-09-15,16.96,16.99,16.8,16.82,203424,12.2721919845249,12.2938998712899,12.1564165884444,12.1708885129545,281129.16130635,0.0,1.0
2016-09-16,16.96,16.99,16.76,16.96,890024,12.2721919845249,12.2938998712899,12.1274727394243,12.2721919845249,1230000.8881082,0.0,1.0
2016-09-19,17.08,17.185,16.95,16.99,355670,12.3590235315852,12.435001135263,12.2649560222698,12.2938998712899,491531.032728831,0.0,1.0
2016-09-20,17.12,17.19,17.05,17.16,347799,12.3879673806053,12.4386191163905,12.3373156448201,12.4169112296254,480653.419327058,0.0,1.0
2016-09-21,17.25,17.34,17.13,17.2,340014,12.4820348899206,12.5471585502159,12.3952033428603,12.4458550786455,469894.656738723,0.0,1.0
2016-09-22,17.56,17.57,17.3,17.3,351861,12.7063497198264,12.7135856820815,12.5182147011958,12.5182147011958,486267.047282594,0.0,1.0
2016-09-23,17.52,17.61,17.45,17.52,458937,12.6774058708063,12.7425295311016,12.6267541350212,12.6774058708063,634244.601927272,0.0,1.0
2016-09-26,17.2,17.455,17.2,17.42,377500,12.4458550786455,12.6303721161487,12.4458550786455,12.6050462482561,521699.791534664,0.0,1.0
2016-09-27,17.43,17.43,17.11,17.22,682415,12.6122822105111,12.6122822105111,12.3807314183503,12.4603270031555,943088.114543386,0.0,1.0
2016-09-28,17.63,17.64,17.435,17.45,537249,12.7570014556116,12.7642374178667,12.6159001916386,12.6267541350212,742470.705436312,0.0,1.0
2016-09-29,17.37,17.77,17.36,17.67,490928,12.5688664369809,12.858304927182,12.5616304747259,12.7859453046317,678455.722539154,0.0,1.0
2016-09-30,17.61,17.71,17.37,17.45,514810,12.7425295311016,12.8148891536518,12.5688664369809,12.6267541350212,711460.317033007,0.0,1.0
2016-10-03,17.21,17.46,17.1,17.36,350962,12.5399225879608,12.7220829974315,12.4597720077937,12.6492188336432,481666.132915276,0.12,1.0
2016-10-04,17.45,17.5,17.19,17.29,514193,12.7147965810527,12.7512286629468,12.5253497552032,12.5982139189915,705687.093993376,0.0,1.0
2016-10-05,17.7,17.8,17.46,17.55,372740,12.8969569905233,12.9698211543116,12.7220829974315,12.7876607448409,511554.625238174,0.0,1.0
2016-10-06,17.8,17.85,17.64,17.72,448296,12.9698211543116,13.0062532362058,12.8532384922504,12.911529823281,615248.946385609,0.0,1.0
2016-10-07,17.84,17.89,17.595,17.75,455019,12.9989668198269,13.0353989017211,12.8204496185457,12.9333890724175,624475.704301251,0.0,1.0
2016-10-10,17.96,18.07,17.9,17.92,194445,13.0864038163728,13.1665543965399,13.0426853180999,13.0572581508575,266859.578001923,0.0,1.0
2016-10-11,17.86,18.04,17.79,17.94,337542,13.0135396525846,13.1446951474035,12.9625347379328,13.0718309836152,463248.299919898,0.0,1.0
2016-10-12,17.59,17.9,17.57,17.84,414856,12.8168064103563,13.0426853180999,12.8022335775986,12.9989668198269,569355.329741392,0.0,1.0
2016-10-13,17.13,17.42,17.09,17.42,350642,12.4816312569302,12.6929373319162,12.4524855914149,12.6929373319162,481226.959550259,0.0,1.0
2016-10-14,17.24,17.44,17.16,17.35,232106,12.5617818370973,12.7075101646739,12.5034905060667,12.6419324172644,318546.165814056,0.0,1.0
2016-10-17,17.1,17.32,17.07,17.29,169026,12.4597720077937,12.6200731681279,12.4379127586573,12.5982139189915,231974.116235198,0.0,1.0
2016-10-18,17.15,17.31,17.05,17.31,333806,12.4962040896879,12.6127867517491,12.4233399258996,12.6127867517491,458120.950883332,0.0,1.0
2016-10-19,17.44,17.57,17.16,17.25,403162,12.7075101646739,12.8022335775986,12.5034905060667,12.5690682534761,553306.288083574,0.0,1.0
2016-10-20,17.07,17.56,16.51,17.56,568618,12.4379127586573,12.7949471612198,12.029873441443,12.7949471612198,780380.876465306,0.0,1.0
2016-10-21,16.86,16.98,16.82,16.9,518934,12.2848980147019,12.3723350112478,12.2557523491866,12.3140436802172,712193.721879449,0.0,1.0
2016-10-24,17.02,17.18,16.92,16.95,412824,12.4014806767631,12.5180633388244,12.3286165129749,12.3504757621113,566566.578873541,0.0,1.0
2016-10-25,16.85,17.04,16.84,16.97,309205,12.2776115983231,12.4160535095208,12.2703251819442,12.365048594869,424358.12603093,0.0,1.0
2016-10-26,16.8,16.995,16.78,16.79,283633,12.2411795164289,12.3832646358161,12.2266066836713,12.2338931000501,389262.684499059,0.0,1.0
2016-10-27,16.77,16.96,16.74,16.94,299735,12.2193202672925,12.3577621784902,12.197461018156,12.3431893457325,411361.339259975,0.0,1.0
2016-10-28,16.7,16.83,16.54,16.81,306402,12.1683153526407,12.2630387655654,12.0517326905794,12.2484659328078,420511.241836739,0.0,1.0
2016-10-31,16.78,16.82,16.61,16.72,390393,12.2266066836713,12.2557523491866,12.1027376052312,12.1828881853983,535781.898402655,0.0,1.0
2016-11-01,16.6,16.87,16.49,16.87,387258,12.0954511888524,12.2921844310807,12.0153006086853,12.2921844310807,531479.371842261,0.0,1.0
2016-11-02,16.48,16.56,16.32,16.5,397111,12.0080141923065,12.0663055233371,11.8914315302453,12.0225870250641,545001.794234468,0.0,1.0
2016-11-03,16.61,16.71,16.51,16.57,351902,12.1027376052312,12.1756017690195,12.029873441443,12.0735919397159,482956.204675012,0.0,1.0
2016-11-04,16.67,16.9,16.5301,16.63,285054,12.1464561035042,12.3140436802172,12.0445191383644,12.1173104379889,391212.888723083,0.0,1.0
2016-11-07,17.2,17.25,16.97,16.97,434637,12.532636171582,12.5690682534761,12.365048594869,12.365048594869,596503.105783237,0.0,1.0
2016-11-08,17.17,17.29,16.9,17.14,416768,12.5107769224455,12.5982139189915,12.3140436802172,12.4889176733091,571979.390597369,0.0,1.0
2016-11-09,18.22,18.27,17.27,17.37,1101849,13.2758506422223,13.3122827241165,12.5836410862338,12.6565052500221,1512196.04084364,0.0,1.0
2016-11-10,19.29,19.35,17.86,18.27,1362880,14.0554971947568,14.0992156930298,13.0135396525846,13.3122827241165,1870439.36160487,0.0,1.0
2016-11-11,20.04,20.04,19.23,19.23,1360325,14.6019784231688,14.6019784231688,14.0117786964838,14.0117786964838,1866932.83676857,0.0,1.0
2016-11-14,20.98,21.2,19.96,20.0,956270,15.2869015627785,15.4472027231127,14.5436870921382,14.5728327576535,1312400.98051325,0.0,1.0
2016-11-15,21.28,21.3,20.53,20.71,1107062,15.5054940541433,15.520066886901,14.9590128257313,15.0901683205502,1519350.4494431,0.0,1.0
2016-11-16,21.1,21.25,20.84,20.97,656430,15.3743385593244,15.4836348050068,15.1848917334749,15.2796151463997,900895.537492876,0.0,1.0
2016-11-17,20.74,21.22,20.7,21.12,987782,15.1120275696867,15.4617755558704,15.0828819041714,15.3889113920821,1355648.57763323,0.0,1.0
2016-11-18,21.35,21.415,20.75,20.84,698495,15.5564989687951,15.6038606752575,15.1193139860655,15.1848917334749,958626.248741046,0.0,1.0
2016-11-21,21.44,21.48,20.73,20.99,564266,15.6220767162046,15.6512223817199,15.1047411533079,15.2941879791573,774408.118701083,0.0,1.0
2016-11-22,21.51,21.62,21.17,21.5,666295,15.6730816308563,15.7532322110234,15.4253434739762,15.6657952144775,914434.428886272,0.0,1.0
2016-11-23,21.69,21.78,21.44,21.6,562196,15.8042371256752,15.8698148730847,15.6220767162046,15.7386593782658,771567.215996137,0.0,1.0
2016-11-25,21.55,21.76,21.38,21.76,319712,15.7022272963716,15.855242040327,15.5783582179316,15.855242040327,438778.108987893,0.0,1.0
2016-11-28,20.9,21.48,20.83,21.46,853867,15.2286102317479,15.6512223817199,15.1776053170961,15.6366495489622,1171861.3864577,0.0,1.0
2016-11-29,20.78,21.12,20.735,20.9,934109,15.141173235202,15.3889113920821,15.1083843614973,15.2286102317479,1281986.85256909,0.0,1.0
2016-11-30,20.77,21.045,20.67,20.95,1118031,15.1338868188232,15.3342632692409,15.0610226550349,15.265042313642,1534404.4889458,0.0,1.0
2016-12-01,21.19,21.21,20.73,20.94,644079,15.4399163067339,15.4544891394915,15.1047411533079,15.2577558972632,883944.818020005,0.0,1.0
2016-12-02,20.96,21.17,20.82,21.17,614154,15.2723287300209,15.4253434739762,15.1703189007173,15.4253434739762,842875.246307141,0.0,1.0
2016-12-05,21.51,21.57,21.21,21.21,456405,15.6730816308563,15.7168001291293,15.4544891394915,15.4544891394915,626377.873938479,0.0,1.0
2016-12-06,21.96,21.97,21.47,21.65,539953,16.0009703679035,16.0082567842824,15.643935965341,15.7750914601599,741040.549877201,0.0,1.0
2016-12-07,22.26,22.32,21.81,21.9,512030,16.2195628592683,16.2632813575413,15.8916741222211,15.9572518696306,702718.556529222,0.0,1.0
2016-12-08,23.01,23.045,22.2534,22.41,565979,16.7660440876804,16.7915465450062,16.2147538244583,16.3288591049507,776759.068620687,0.0,1.0
2016-12-09,22.99,23.02,22.56,23.02,482183,16.7514712549227,16.7733305040592,16.4381553506331,16.7733305040592,661756.03332408,0.0,1.0
2016-12-12,22.17,23.095,22.09,23.0,1142510,16.1539851118589,16.8279786269004,16.0956937808283,16.7587576713015,1567999.87895279,0.0,1.0
2016-12-13,22.27,22.4,22.01,22.26,522534,16.2268492756472,16.3215726885719,16.0374024497977,16.2195628592683,717134.422235882,0.0,1.0
2016-12-14,22.1,22.42,21.88,22.12,641457,16.1029801972071,16.3361455213296,15.9426790368729,16.1175530299648,880346.341260404,0.0,1.0
2016-12-15,22.61,22.82,22.13,22.18,857165,16.4745874325273,16.6276021764826,16.1248394463436,16.1612715282377,1176387.6169509,0.0,1.0
2016-12-16,22.3,22.78,22.23,22.58,2394497,16.2487085247837,16.5984565109673,16.1977036101319,16.4527281833908,3286247.82816152,0.0,1.0
2016-12-19,22.51,22.51,21.98,22.3,514210,16.401723268739,16.401723268739,16.0155432006612,16.2487085247837,705710.425078395,0.0,1.0
2016-12-20,22.87,22.87,22.56,22.61,317861,16.6640342583768,16.6640342583768,16.4381553506331,16.4745874325273,436237.765554624,0.0,1.0
2016-12-21,22.98,23.105,22.74,22.92,427129,16.7441848385439,16.8352650432792,16.569310845452,16.7004663402709,586199.000706538,0.0,1.0
2016-12-22,23.02,23.19,22.87,23.11,446155,16.7733305040592,16.8971995824992,16.6640342583768,16.8389082514686,612310.602090295,0.0,1.0
2016-12-23,23.0,23.05,22.83,22.97,174366,16.7587576713015,16.7951897531957,16.6348885928615,16.736898422165,239302.821763909,0.0,1.0
2016-12-27,23.19,23.23,22.9201,23.04,204388,16.8971995824992,16.9263452480145,16.7005392044347,16.7879033368168,280505.517903042,0.0,1.0
2016-12-28,22.97,23.23,22.895,23.19,210373,16.736898422165,16.9263452480145,16.6822502993238,16.8971995824992,288719.432245614,0.0,1.0
2016-12-29,22.9,23.21,22.7,23.01,223261,16.6858935075133,16.9117724152569,16.5401651799367,16.7660440876804,306407.139521649,0.0,1.0
2016-12-30,22.93,23.11,22.81,23.02,315297,16.7077527566497,16.8389082514686,16.6203157601038,16.7733305040592,432718.888967432,0.0,1.0
2017-01-03,23.04,23.44,22.8,23.29,424524,16.7879033368168,17.0793599919699,16.613029343725,16.9700637462875,582623.855031954,0.0,1.0
2017-01-04,23.4,23.44,22.99,23.03,490336,17.1376513230005,17.1669464534672,16.8373762357172,16.8666713661838,669511.952585993,0.12,1.0
2017-01-05,22.8,23.32,22.66,23.31,338327,16.6982243660005,17.0790610620672,16.5956914093672,17.0717372794505,461956.638677481,0.0,1.0
2017-01-06,22.82,23.1,22.8,22.99,242403,16.7128719312338,16.9179378445005,16.6982243660005,16.8373762357172,330980.604815275,0.0,1.0
2017-01-09,22.48,22.7899,22.34,22.62,290079,16.4638633222672,16.6908273455577,16.3613303656338,16.5663962789005,396078.113159531,0.0,1.0
2017-01-10,22.81,22.86,22.33,22.48,306691,16.7055481486172,16.7421670617005,16.3540065830172,16.4638633222672,418760.381147928,0.0,1.0
2017-01-11,23.05,23.05,22.54,22.76,294162,16.8813189314172,16.8813189314172,16.5078060179672,16.6689292355338,401653.101131878,0.0,1.0
2017-01-12,22.51,22.86,22.29,22.86,288288,16.4858346701172,16.7421670617005,16.3247114525505,16.7421670617005,393632.655540508,0.0,1.0
2017-01-13,22.75,23.2,22.4572,22.68,215435,16.6616054529172,16.9911756706672,16.4471650979012,16.6103389746005,294158.102822071,0.0,1.0
2017-01-17,22.03,22.5,21.99,22.5,281188,16.1342931045172,16.4785108875005,16.1049979740505,16.4785108875005,383938.21160133,0.0,1.0
2017-01-18,22.21,22.25,21.8701,22.25,309365,16.2661211916172,16.2954163220838,16.0171858204766,16.2954163220838,422411.499893471,0.0,1.0
2017-01-19,22.39,22.96,22.08,22.52,472429,16.3979492787172,16.8154048878672,16.1709120176005,16.4931584527338,645061.472639674,0.0,1.0
2017-01-20,22.79,22.85,22.43,22.43,560295,16.6909005833838,16.7348432790838,16.4272444091838,16.4272444091838,765034.995338237,0.0,1.0
2017-01-23,22.66,22.83,22.4,22.7,433227,16.5956914093672,16.7201957138505,16.4052730613338,16.6249865398338,591534.487949021,0.0,1.0
2017-01-24,23.19,23.29,22.69,22.73,474391,16.9838518880505,17.0570897142172,16.6176627572172,16.6469578876838,647740.416162024,0.0,1.0
2017-01-25,23.49,23.75,23.37,23.41,768917,17.2035653665505,17.3939837145839,17.1156799751505,17.1449751056172,1049890.52822262,0.0,1.0
2017-01-26,23.36,23.545,23.09,23.53,730401,17.1083561925338,17.2438461709422,16.9106140618838,17.2328604970172,997300.217974538,0.0,1.0
2017-01-27,22.87,23.29,22.845,23.29,376372,16.7494908443172,17.0570897142172,16.7311813877755,17.0570897142172,513903.838630439,0.0,1.0
2017-01-30,22.53,22.7,22.2,22.7,485925,16.5004822353505,16.6249865398338,16.2587974090005,16.6249865398338,663489.108611949,0.0,1.0
2017-01-31,22.54,22.59,22.25,22.42,389474,16.5078060179672,16.5444249310505,16.2954163220838,16.4199206265672,531793.501234819,0.0,1.0
2017-02-01,22.44,22.98,22.3,22.7,375641,16.4345681918005,16.8300524531005,16.3320352351672,16.6249865398338,512905.720529096,0.0,1.0
2017-02-02,22.03,22.36,21.89,22.23,452893,16.1342931045172,16.3759779308672,16.0317601478838,16.2807687568505,618386.732245903,0.0,1.0
2017-02-03,22.72,22.78,22.3,22.32,573280,16.6396341050672,16.6835768007672,16.3320352351672,16.3466828004005,782764.904429814,0.0,1.0
2017-02-06,22.49,22.73,22.42,22.53,281066,16.4711871048838,16.6469578876838,16.4199206265672,16.5004822353505,383771.631015334,0.0,1.0
2017-02-07,22.47,22.71,22.29,22.61,386587,16.4565395396505,16.6323103224505,16.3247114525505,16.5590724962838,527851.549171101,0.0,1.0
2017-02-08,22.11,22.33,21.89,22.33,371692,16.1928833654505,16.3540065830172,16.0317601478838,16.3540065830172,507513.698118418,0.0,1.0
2017-02-09,22.55,22.59,22.16,22.16,233647,16.5151298005838,16.5444249310505,16.2295022785338,16.2295022785338,319025.034233382,0.0,1.0
2017-02-10,22.66,22.74,22.39,22.56,237507,16.5956914093672,16.6542816703005,16.3979492787172,16.5224535832005,324295.534741159,0.0,1.0
2017-02-13,23.07,23.21,22.76,22.76,332325,16.8959664966505,16.9984994532838,16.6689292355338,16.6689292355338,453761.420012278,0.0,1.0
2017-02-14,23.4,23.449,22.92,23.04,446526,17.1376513230005,17.1735378578222,16.7861097574005,16.8739951488005,609693.13723735,0.0,1.0
2017-02-15,23.48,23.605,23.26,23.49,327950,17.1962415839339,17.2877888666422,17.0351183663672,17.2035653665505,447787.730965248,0.0,1.0
2017-02-16,23.5,23.51,23.26,23.51,268808,17.2108891491672,17.2182129317839,17.0351183663672,17.2182129317839,367034.378366539,0.0,1.0
2017-02-17,23.49,23.56,23.05,23.43,1243888,17.2035653665505,17.2548318448672,16.8813189314172,17.1596226708505,1698422.88487545,0.0,1.0
2017-02-21,23.65,23.82,23.36,23.58,301635,17.3207458884172,17.4452501929005,17.1083561925338,17.2694794101005,411856.844731523,0.0,1.0
2017-02-22,23.69,23.76,23.38,23.52,476007,17.3500410188839,17.4013074972005,17.1230037577672,17.2255367144005,649946.926219164,0.0,1.0
2017-02-23,23.82,23.89,23.33,23.69,417602,17.4452501929005,17.4965166712172,17.0863848446838,17.3500410188839,570199.884209636,0.0,1.0
2017-02-24,23.72,23.75,23.45,23.5,319824,17.3720123667339,17.3939837145839,17.1742702360838,17.2108891491672,436692.371606127,0.0,1.0
2017-02-27,23.96,24.0,23.64,23.72,464075,17.5477831495339,17.5770782800005,17.3134221058005,17.3720123667339,633654.798742789,0.0,1.0
2017-02-28,23.75,23.96,23.64,23.85,410174,17.3939837145839,17.5477831495339,17.3134221058005,17.4672215407505,560057.584268759,0.0,1.0
2017-03-01,24.56,24.61,23.04,24.2,494569,17.9872101065339,18.0238290196172,16.8739951488005,17.7235539323339,675291.752754237,0.0,1.0
2017-03-02,23.79,24.63,23.765,24.63,414907,17.4232788450505,18.0384765848505,17.4049693885089,18.0384765848505,566520.091756667,0.0,1.0
2017-03-03,23.78,24.01,23.64,23.79,472702,17.4159550624339,17.5844020626172,17.3134221058005,17.4232788450505,645434.230836209,0.0,1.0
2017-03-06,23.52,23.64,23.31,23.53,346745,17.2255367144005,17.3134221058005,17.0717372794505,17.2328604970172,473450.699111284,0.0,1.0
2017-03-07,23.4,23.57,23.35,23.53,293003,17.1376513230005,17.2621556274839,17.1010324099172,17.2328604970172,400070.585564906,0.0,1.0
2017-03-08,23.15,23.71,23.14,23.65,380351,16.9545567575838,17.3646885841172,16.9472329749672,17.3207458884172,519336.823480299,0.0,1.0
2017-03-09,23.13,23.49,23.11,23.24,232510,16.9399091923505,17.2035653665505,16.9252616271172,17.0204708011338,317472.557788474,0.0,1.0
2017-03-10,23.04,23.32,22.79,23.26,307210,16.8739951488005,17.0790610620672,16.6909005833838,17.0351183663672,419469.031345736,0.0,1.0
2017-03-13,23.32,23.47,22.98,22.98,325604,17.0790610620672,17.1889178013172,16.8300524531005,16.8300524531005,444584.468221402,0.0,1.0
2017-03-14,23.35,23.39,22.94,23.18,261071,17.1010324099172,17.1303275403838,16.8007573226338,16.9765281054338,356470.165302114,0.0,1.0
2017-03-15,23.28,23.67,23.25,23.39,583953,17.0497659316005,17.3353934536505,17.0277945837505,17.1303275403838,797337.974875287,0.0,1.0
2017-03-16,23.6,23.62,23.34,23.42,308251,17.2841269753339,17.2987745405672,17.0937086273005,17.1522988882339,420890.427985268,0.0,1.0
2017-03-17,23.76,23.85,23.22,23.55,1636986,17.4013074972005,17.4672215407505,17.0058232359005,17.2475080622505,2235164.64876317,0.0,1.0
2017-03-20,23.18,23.7175,23.155,23.7,271418,16.9765281054338,17.3701814210797,16.9582186488922,17.3573648015005,370598.110575168,0.0,1.0
2017-03-21,21.49,23.35,21.48,23.35,693174,15.7388088432171,17.1010324099172,15.7314850606005,17.1010324099172,946469.927196543,0.0,1.0
2017-03-22,21.08,21.475,20.8,21.28,692948,15.4385337559338,15.7278231692921,15.2334678426671,15.5850094082671,946161.343488054,0.0,1.0
2017-03-23,21.26,21.55,20.98,21.03,361893,15.5703618430338,15.7827515389171,15.3652959297671,15.4019148428505,494134.000067714,0.0,1.0
2017-03-24,21.3,21.495,21.08,21.37,530195,15.5996569735005,15.7424707345255,15.4385337559338,15.6509234518171,723936.014694678,0.0,1.0
2017-03-27,21.11,21.185,20.58,20.87,508006,15.4605051037838,15.5154334734088,15.0723446251005,15.2847343209838,693638.829262791,0.0,1.0
2017-03-28,21.5,21.61,21.02,21.02,330904,15.7461326258338,15.8266942346171,15.3945910602338,15.3945910602338,451821.165809803,0.0,1.0
2017-03-29,21.45,21.58,21.2701,21.4,262188,15.7095137127505,15.8047228867671,15.5777588634766,15.6728947996671,357995.333454235,0.0,1.0
2017-03-30,22.21,22.3,21.52,21.52,489588,16.2661211916172,16.3320352351672,15.7607801910671,15.7607801910671,668490.622435779,0.0,1.0
2017-03-31,22.09,22.43,21.99,22.07,478495,16.1782358002172,16.4272444091838,16.1049979740505,16.1635882349838,653344.077841794,0.0,1.0
2017-04-03,21.48,22.05,21.35,22.05,531319,15.8193704520005,16.2391582153916,15.7236293831569,16.2391582153916,721440.347745113,0.12,1.0
2017-04-04,21.42,21.61,21.25,21.35,373562,15.7751822663804,15.9151115208441,15.6499824071234,15.7236293831569,507233.31780787,0.0,1.0
2017-04-05,20.93,21.7299,20.92,21.65,485192,15.4143120838161,16.0034142451082,15.4069473862128,15.9445703112575,658807.769349764,0.0,1.0
2017-04-06,21.21,21.305,20.83,20.98,348358,15.62052361671,15.6904882439418,15.3406651077826,15.4511355718329,473010.595630481,0.0,1.0
2017-04-07,21.16,21.23,20.92,20.97,388002,15.5837001286932,15.6352530119167,15.4069473862128,15.4437708742295,526840.368603042,0.0,1.0
2017-04-10,20.9,21.36,20.86,21.23,452632,15.392217991006,15.7309940807603,15.3627592005926,15.6352530119167,614596.857030461,0.0,1.0
2017-04-11,21.21,21.225,20.63,20.72,478828,15.62052361671,15.631570663115,15.1933711557155,15.2596534341457,650166.545578262,0.0,1.0
2017-04-12,20.81,21.25,20.74,21.1,255101,15.3259357125759,15.6499824071234,15.2743828293524,15.5395119430731,346383.536350339,0.0,1.0
2017-04-13,20.31,20.76,20.27,20.75,390222,14.9577008324083,15.2891122245591,14.9282420419949,15.2817475269558,529854.748988448,0.0,1.0
2017-04-17,20.65,20.68,20.21,20.34,384958,15.2081005509222,15.2301946437323,14.8840538563748,14.9797949252183,522707.137119629,0.0,1.0
2017-04-18,20.62,20.69,20.27,20.44,275971,15.1860064581122,15.2375593413357,14.9282420419949,15.0534419012519,374721.427631172,0.0,1.0
2017-04-19,20.75,21.0394,20.69,20.83,479126,15.2817475269558,15.4948818755968,15.2375593413357,15.3406651077826,650571.178620988,0.0,1.0
2017-04-20,21.22,21.25,20.83,20.93,397631,15.6278883143133,15.6499824071234,15.3406651077826,15.4143120838161,539914.904067495,0.0,1.0
2017-04-21,21.27,21.39,21.08,21.19,364557,15.6647118023301,15.7530881735703,15.5247825478664,15.6057942215033,495006.067640937,0.0,1.0
2017-04-24,21.72,22.03,21.63,21.86,391121,15.9961231944809,16.2244288201848,15.9298409160508,16.0992289609279,531075.43726164,0.0,1.0
2017-04-25,21.8,22.16,21.79,22.0,275416,16.0550407753077,16.3201698890284,16.0476760777044,16.2023347273748,373967.832534821,0.0,1.0
2017-04-26,22.31,22.53,21.79,21.84,920294,16.4306403530787,16.5926637003525,16.0476760777044,16.0844995657212,1249601.88396753,0.0,1.0
2017-04-27,22.03,22.42,21.951,22.42,412305,16.2244288201848,16.5116520267156,16.1662477091184,16.5116520267156,559839.686849237,0.0,1.0
2017-04-28,21.54,22.45,21.52,22.05,402731,15.8635586376206,16.5337461195256,15.8488292424139,16.2391582153916,546839.831979916,0.0,1.0
2017-05-01,21.71,21.8,21.33,21.67,369315,15.9887584968776,16.0550407753077,15.7088999879502,15.9592997064642,501466.618034526,0.0,1.0
2017-05-02,21.49,21.8,21.33,21.78,264444,15.8267351496038,16.0550407753077,15.7088999879502,16.040311380101,359069.732720097,0.0,1.0
2017-05-03,21.7,21.75,21.29,21.36,366949,15.9813937992742,16.018217287291,15.6794411975368,15.7309940807603,498253.994614765,0.0,1.0
2017-05-04,22.015,22.24,21.75,21.9,308665,16.2133817737798,16.3790874698552,16.018217287291,16.1286877513413,419114.289036804,0.0,1.0
2017-05-05,22.01,22.14,21.76,22.14,363763,16.2096994249781,16.3054404938217,16.0255819848943,16.3054404938217,493927.951413005,0.0,1.0
2017-05-08,22.12,22.24,22.01,22.01,327117,16.290711098615,16.3790874698552,16.2096994249781,16.2096994249781,444168.949789747,0.0,1.0
2017-05-09,21.83,22.28,21.75,22.18,283256,16.0771348681178,16.4085462602687,16.018217287291,16.3348992842351,384613.211913916,0.0,1.0
2017-05-10,21.78,21.96,21.71,21.72,249059,16.040311380101,16.1728759369614,15.9887584968776,15.9961231944809,338179.533517625,0.0,1.0
2017-05-11,21.34,21.715,21.19,21.64,382848,15.7162646855535,15.9924408456793,15.6057942215033,15.9372056136541,519842.11792449,0.0,1.0
2017-05-12,21.24,21.24,20.84,21.17,405536,15.64261770952,15.64261770952,15.3480298053859,15.5910648262966,550648.54233175,0.0,1.0
2017-05-15,21.5,21.68,21.27,21.27,318615,15.8340998472072,15.9666644040675,15.6647118023301,15.6647118023301,432624.687611038,0.0,1.0
2017-05-16,21.62,21.639,21.28,21.5,215045,15.9224762184474,15.9364691438938,15.6720764999334,15.8340998472072,291994.337828777,0.0,1.0
2017-05-17,20.57,21.17,20.36,21.01,490408,15.1491829700954,15.5910648262966,14.994524320425,15.4732296646429,665890.20542647,0.0,1.0
2017-05-18,20.53,20.87,20.47,20.52,672855,15.119724179682,15.370123898196,15.0755359940619,15.1123594820787,913622.033433849,0.0,1.0
2017-05-19,20.5,20.84,20.48,20.77,769093,15.097630086872,15.3480298053859,15.0829006916653,15.2964769221625,1044296.78097025,0.0,1.0
2017-05-22,20.47,20.695,20.44,20.59,536782,15.0755359940619,15.2412416901373,15.0534419012519,15.1639123653021,728858.16758542,0.0,1.0
2017-05-23,20.86,21.02,20.4,20.5,483006,15.3627592005926,15.4805943622463,15.0239831108384,15.097630086872,655839.555150441,0.0,1.0
2017-05-24,20.75,20.95,20.61,20.95,214533,15.2817475269558,15.4290414790228,15.1786417605088,15.4290414790228,291299.129379529,0.0,1.0
2017-05-25,20.76,21.0,20.55,20.83,251726,15.2891122245591,15.4658649670396,15.1344535748887,15.3406651077826,341800.86346712,0.0,1.0
2017-05-26,20.66,20.84,20.55,20.73,203390,15.2154652485256,15.3480298053859,15.1344535748887,15.2670181317491,276168.840805389,0.0,1.0
2017-05-30,20.35,20.58,20.18,20.55,200207,14.9871596228217,15.1565476676988,14.8619597635647,15.1344535748887,271846.871090636,0.0,1.0
2017-05-31,20.3,20.39,19.9,20.39,256315,14.9503361348049,15.0166184132351,14.6557482306708,15.0166184132351,348031.940759297,0.0,1.0
2017-06-01,20.75,20.76,20.22,20.41,288025,15.2817475269558,15.2891122245591,14.8914185539781,15.0313478084418,391088.698426531,0.0,1.0
2017-06-02,20.63,21.01,20.39,20.48,374338,15.1933711557155,15.4732296646429,15.0166184132351,15.0829006916653,508286.993113762,0.0,1.0
2017-06-05,20.57,20.91,20.555,20.64,209069,15.1491829700954,15.3995826886094,15.1381359236904,15.2007358533189,283879.951710222,0.0,1.0
2017-06-06,20.43,20.565,20.22,20.39,400462,15.0460772036485,15.1455006212938,14.8914185539781,15.0166184132351,543758.91797339,0.0,1.0
2017-06-07,20.74,20.88,20.33,20.48,641027,15.2743828293524,15.3774885957993,14.972430227615,15.0829006916653,870405.051944326,0.0,1.0
2017-06-08,21.45,21.9,20.65,20.72,628633,15.7972763591904,16.1286877513413,15.2081005509222,15.2596534341457,853576.119288139,0.0,1.0
2017-06-09,22.47,22.52,21.37,21.6,578907,16.5484755147323,16.5852990027491,15.7383587783636,15.9077468232407,786056.714313024,0.0,1.0
2017-06-12,22.34,22.8525,22.08,22.5,539347,16.4527344458888,16.8301751980606,16.2612523082016,16.5705696075424,732340.998976665,0.0,1.0
2017-06-13,22.39,22.62,22.26,22.51,206542,16.4895579339055,16.6589459787826,16.3938168650619,16.5779343051458,280448.717821067,0.0,1.0
2017-06-14,22.28,22.37,21.81,22.2,314182,16.4085462602687,16.4748285386988,16.0624054729111,16.3496286794418,426605.43164324,0.0,1.0
2017-06-15,22.31,22.53,22.03,22.03,233261,16.4306403530787,16.5926637003525,16.2244288201848,16.2244288201848,316728.550937145,0.0,1.0
2017-06-16,22.22,22.275,21.85,21.85,1166678,16.3643580746485,16.404863911467,16.0918642633245,16.0918642633245,1584149.22490364,0.0,1.0
2017-06-19,22.25,22.49,22.08,22.38,337644,16.3864521674586,16.563204909939,16.2612523082016,16.4821932363022,458462.815698387,0.0,1.0
2017-06-20,22.01,22.26,21.97,22.18,304762,16.2096994249781,16.3938168650619,16.1802406345647,16.3348992842351,413814.682440298,0.0,1.0
2017-06-21,21.59,22.05,21.55,22.05,269044,15.9003821256374,16.2391582153916,15.8709233352239,16.2391582153916,365315.746131299,0.0,1.0
2017-06-22,21.54,21.75,20.3,21.58,309199,15.8635586376206,16.018217287291,14.9503361348049,15.893017428034,419839.369724104,0.0,1.0
2017-06-23,21.56,21.79,21.4,21.6,709970,15.8782880328273,16.0476760777044,15.7604528711737,15.9077468232407,964017.856859247,0.0,1.0
2017-06-26,21.72,21.96,21.07,21.61,289900,15.9961231944809,16.1728759369614,15.517417850263,15.9151115208441,393634.627806099,0.0,1.0
2017-06-27,21.88,22.13,21.7,21.83,380653,16.1139583561346,16.2980757962184,15.9813937992742,16.0771348681178,516861.683264141,0.0,1.0
2017-06-28,22.15,22.48,21.93,22.04,468595,16.3128051914251,16.5558402123357,16.1507818441513,16.2317935177882,636271.881396338,0.0,1.0
2017-06-29,22.65,22.75,22.293,22.66,329311,16.6810400715927,16.7546870476262,16.418120367153,16.688404769196,447148.02662109,0.0,1.0
2017-06-30,22.43,22.75,22.35,22.73,268726,16.5190167243189,16.7546870476262,16.4600991434921,16.7399576524195,364883.956508527,0.0,1.0
2017-07-03,22.81,22.93,22.37,22.37,173447,16.9019809996932,16.9908997949569,16.57594541706,16.57594541706,234074.696337182,0.14,1.0
2017-07-05,22.51,22.84,22.33,22.84,242880,16.6796840115342,16.9242106985092,16.5463058186388,16.9242106985092,327777.720262527,0.0,1.0
2017-07-06,22.37,22.64,22.29,22.46,536031,16.57594541706,16.7760127064031,16.5166662202176,16.6426345135077,723398.464962295,0.0,1.0
2017-07-07,22.63,22.685,22.34,22.5,322116,16.7686028067978,16.809357254627,16.5537157182441,16.6722741119289,434710.343132758,0.0,1.0
2017-07-10,22.63,22.82,22.385,22.57,431183,16.7686028067978,16.9093908992986,16.5870602664679,16.724143409166,581901.271228414,0.0,1.0
2017-07-11,22.59,22.67,22.27,22.67,573828,16.7389632083766,16.798242405219,16.501846421007,16.798242405219,774407.253223013,0.0,1.0
2017-07-12,22.6,22.8,22.49,22.57,346003,16.7463731079819,16.8945711000879,16.6648642123236,16.724143409166,466946.947233182,0.0,1.0
2017-07-13,22.41,22.67,22.34,22.5,318290,16.6055850154812,16.798242405219,16.5537157182441,16.6722741119289,429546.980329214,0.0,1.0
2017-07-14,22.15,22.29,21.86,22.23,295780,16.4129276257433,16.5166662202176,16.1980405371896,16.4722068225857,399168.701001525,0.0,1.0
2017-07-17,21.99,22.095,21.43,21.73,550475,16.2943692320585,16.3721731779142,15.8794148541616,16.1017118423207,742891.306659727,0.0,1.0
2017-07-18,21.96,22.04,21.75,21.88,204203,16.2721395332426,16.331418730085,16.1165316415313,16.2128603364002,275581.331566077,0.0,1.0
2017-07-19,22.07,22.2,21.84,21.95,227288,16.3536484289009,16.4499771237698,16.183220737979,16.2647296336373,306735.599814844,0.0,1.0
2017-07-20,21.88,22.3,21.74,22.3,347245,16.2128603364002,16.5240761198229,16.109121741926,16.5240761198229,468623.083302705,0.0,1.0
2017-07-21,21.41,22.1,21.4,22.1,438445,15.864595054951,16.3758781277168,15.8571851553457,16.3758781277168,591701.673915117,0.0,1.0
2017-07-24,21.71,21.79,21.48,21.51,190372,16.0868920431101,16.1461712399525,15.9164643521881,15.938694051004,256915.76153581,0.0,1.0
2017-07-25,22.23,22.315,22.01,22.12,282849,16.4722068225857,16.5351909692308,16.3091890312691,16.3906979269274,381717.722325987,0.0,1.0
2017-07-26,21.58,22.2,21.53,22.2,231788,15.9905633482411,16.4499771237698,15.9535138502146,16.4499771237698,312808.556588483,0.0,1.0
2017-07-27,21.6,21.84,21.48,21.6,194165,16.0053831474517,16.183220737979,15.9164643521881,16.0053831474517,262034.589323014,0.0,1.0
2017-07-28,21.47,21.62,21.3919,21.54,233309,15.9090544525828,16.0202029466623,15.8511831366654,15.9609237498199,314861.215977973,0.0,1.0
2017-07-31,21.54,21.7,20.99,21.49,191103,15.9609237498199,16.0794821435048,15.5533792715283,15.9238742517934,257902.27962504,0.0,1.0
2017-08-01,21.7,21.75,21.49,21.69,186944,16.0794821435048,16.1165316415313,15.9238742517934,16.0720722438995,252289.518020247,0.0,1.0
2017-08-02,21.71,21.83,21.49,21.7,318378,16.0868920431101,16.1758108383737,15.9238742517934,16.0794821435048,429665.740372787,0.0,1.0
2017-08-03,21.37,21.7,21.3,21.63,229314,15.8349554565298,16.0794821435048,15.7830861592927,16.0276128462676,309469.779908931,0.0,1.0
2017-08-04,21.56,21.75,21.44,21.55,134021,15.9757435490305,16.1165316415313,15.8868247537669,15.9683336494252,180867.497724408,0.0,1.0
2017-08-07,21.48,21.66,21.31,21.56,220090,15.9164643521881,16.0498425450835,15.790496058898,15.9757435490305,297021.568068922,0.0,1.0
2017-08-08,21.57,21.96,21.44,21.44,247100,15.9831534486358,16.2721395332426,15.8868247537669,15.8868247537669,333472.804170251,0.0,1.0
2017-08-09,21.27,21.48,21.17,21.31,224383,15.7608564604768,15.9164643521881,15.6867574644238,15.790496058898,302815.168830972,0.0,1.0
2017-08-10,20.85,21.155,20.83,21.1,287667,15.4496406770541,15.6756426150158,15.4348208778435,15.6348881671867,388219.834711629,0.0,1.0
2017-08-11,20.62,21.15,20.5,20.97,211357,15.2792129861322,15.6719376652132,15.1902941908685,15.5385594723177,285235.983290212,0.0,1.0
2017-08-14,21.18,21.23,20.7,20.82,193954,15.6941673640291,15.7312168620556,15.3384921829746,15.4274109782382,261749.835127627,0.0,1.0
2017-08-15,21.1,21.39,21.1,21.37,240598,15.6348881671867,15.8497752557404,15.6348881671867,15.8349554565298,324698.056405316,0.0,1.0
2017-08-16,21.05,21.32,20.94,21.18,191050,15.5978386691601,15.7979059585033,15.5163297735018,15.6941673640291,257830.753689707,0.0,1.0
2017-08-17,20.41,20.99,20.34,20.92,364076,15.1236050944208,15.5533792715283,15.0717357971837,15.5015099742912,491337.291182065,0.0,1.0
2017-08-18,20.45,20.49,20.14,20.18,207713,15.153244692842,15.1828842912632,14.9235378050777,14.9531774034989,280318.237849516,0.0,1.0
2017-08-21,20.35,20.38,20.08,20.37,225513,15.079145696789,15.1013753956049,14.8790784074459,15.0939654959996,304340.155754131,0.0,1.0
2017-08-22,20.55,20.57,20.37,20.47,121596,15.2273436888951,15.2421634881057,15.0939654959996,15.1680644920526,164099.389299416,0.0,1.0
2017-08-23,20.57,20.75,20.35,20.35,153345,15.2421634881057,15.3755416810011,15.079145696789,15.079145696789,206946.123656361,0.0,1.0
2017-08-24,20.65,20.67,20.47,20.67,201263,15.3014426849481,15.3162624841587,15.1680644920526,15.3162624841587,271613.666473966,0.0,1.0
2017-08-25,20.8,20.92,20.65,20.7,147450,15.4125911790276,15.5015099742912,15.3014426849481,15.3384921829746,198990.550282895,0.0,1.0
2017-08-28,20.73,20.96,20.62,20.85,209355,15.3607218817905,15.5311495727124,15.2792129861322,15.4496406770541,282534.192298918,0.0,1.0
2017-08-29,20.62,20.71,20.35,20.43,235179,15.2792129861322,15.3459020825799,15.079145696789,15.1384248936314,317384.866903906,0.0,1.0
2017-08-30,20.6,20.8,20.52,20.62,164346,15.2643931869216,15.4125911790276,15.2051139900792,15.2792129861322,221792.478648984,0.0,1.0
2017-08-31,20.7,20.88,20.62,20.7,176440,15.3384921829746,15.47187037587,15.2792129861322,15.3384921829746,238113.887364625,0.0,1.0
2017-09-01,20.9,20.98,20.695,20.74,233554,15.4866901750806,15.545969371923,15.3347872331719,15.3681317813958,315191.854735648,0.0,1.0
2017-09-05,20.21,20.78,20.1,20.78,274809,14.9754071023148,15.397771379817,14.8938982066565,15.397771379817,370867.372890418,0.0,1.0
2017-09-06,20.26,20.48,20.13,20.33,175385,15.0124566003413,15.1754743916579,14.9161279054724,15.0643258975784,236690.116387695,0.0,1.0
2017-09-07,19.89,20.26,19.58,20.26,490745,14.7382903149451,15.0124566003413,14.5085834271808,15.0124566003413,662282.927084298,0.0,1.0
2017-09-08,20.14,20.27,19.85,19.85,210323,14.9235378050777,15.0198664999466,14.7086507165239,14.7086507165239,283840.552778225,0.0,1.0
2017-09-11,20.64,20.79,20.0821,20.45,281367,15.2940327853428,15.4051812794223,14.880634486363,15.153244692842,379717.695228534,0.0,1.0
2017-09-12,20.99,21.05,20.475,20.65,310409,15.5533792715283,15.5978386691601,15.1717694418553,15.3014426849481,418911.20869965,0.0,1.0
2017-09-13,21.29,21.38,20.93,20.97,337657,15.7756762596874,15.8423653561351,15.5089198738965,15.5385594723177,455683.636737006,0.0,1.0
2017-09-14,21.06,21.39,20.99,21.25,377500,15.6052485687654,15.8497752557404,15.5533792715283,15.7460366612662,509453.596010805,0.0,1.0
2017-09-15,21.21,21.26,20.87,21.06,1250743,15.716397062845,15.7534465608715,15.4644604762647,15.6052485687654,1687935.14976249,0.0,1.0
2017-09-18,21.55,21.6,21.06,21.3,294565,15.9683336494252,16.0053831474517,15.6052485687654,15.7830861592927,397529.002672643,0.0,1.0
2017-09-19,21.66,21.7,21.44,21.49,314969,16.0498425450835,16.0794821435048,15.8868247537669,15.9238742517934,425065.138230271,0.0,1.0
2017-09-20,22.12,22.13,21.45,21.67,401061,16.3906979269274,16.3981078265327,15.8942346533722,16.0572524446889,541250.248131627,0.0,1.0
2017-09-21,22.31,22.34,22.01,22.12,328444,16.5314860194282,16.5537157182441,16.3091890312691,16.3906979269274,443250.269902442,0.0,1.0
2017-09-22,22.56,22.58,22.11,22.22,428886,16.7167335095607,16.7315533087713,16.3832880273221,16.4647969229804,578801.364181959,0.0,1.0
2017-09-25,22.8,22.81,22.45,22.54,387648,16.8945711000879,16.9019809996932,16.6352246139024,16.7019137103501,523148.788308335,0.0,1.0
2017-09-26,22.83,22.94,22.64,22.8,513677,16.9168007989039,16.9983096945622,16.7760127064031,16.8945711000879,693230.714802757,0.0,1.0
2017-09-27,23.57,23.67,22.84,23.0,468423,17.4651333696962,17.5392323657492,16.9242106985092,17.042769092194,632158.362395148,0.0,1.0
2017-09-28,23.85,23.89,23.36,23.45,428271,17.6726105586446,17.7022501570658,17.3095254779848,17.3762145744326,577971.393422896,0.0,1.0
2017-09-29,24.17,24.29,23.78,23.81,720613,17.9097273460143,17.9986461412779,17.6207412614075,17.6429709602234,972500.355449358,0.0,1.0
2017-10-02,24.49,24.5,23.91,24.16,810611,18.1468441333839,18.1542540329892,17.7170699562764,17.902317446409,1093956.79183024,0.0,1.0
2017-10-03,24.19,25.25,23.87,25.25,663484,18.0282857396991,18.8182808981977,17.7897966352467,18.8182808981977,890249.810311021,0.14,1.0
2017-10-04,23.39,24.15,23.35,24.1,443293,17.4320629785681,17.9984746016426,17.4022518405115,17.9612106790719,594801.847764532,0.0,1.0
2017-10-05,23.72,23.95,23.225,23.45,345121,17.6780048675346,17.8494189113598,17.3090920340848,17.4767796856529,463076.584792324,0.0,1.0
2017-10-06,23.71,23.98,23.41,23.81,316915,17.6705520830205,17.8717772649022,17.4469685475964,17.7450799281619,425230.327535731,0.0,1.0
2017-10-09,23.68,23.86,23.635,23.83,291160,17.6481937294781,17.7823438507326,17.6146561991645,17.7599854971902,390672.773978207,0.0,1.0
2017-10-10,23.84,23.94,23.72,23.85,275635,17.7674382817043,17.8419661268457,17.6780048675346,17.7748910662184,369841.633656694,0.0,1.0
2017-10-11,23.69,24.04,23.66,23.74,168132,17.6556465139922,17.916493971987,17.6332881604498,17.6929104365629,225596.218005578,0.0,1.0
2017-10-12,23.42,23.74,23.4,23.74,435447,17.4544213321105,17.6929104365629,17.4395157630822,17.6929104365629,584274.238942466,0.0,1.0
2017-10-13,23.49,23.675,23.08,23.19,400234,17.5065908237095,17.644467337221,17.2010266586298,17.2830072882853,537026.126598411,0.0,1.0
2017-10-16,23.67,23.795,23.49,23.52,263543,17.640740944964,17.7339007513907,17.5065908237095,17.5289491772519,353616.825362475,0.0,1.0
2017-10-17,23.26,23.8335,23.24,23.82,281193,17.3351767798843,17.7625939717701,17.320271210856,17.752532712676,377299.248980814,0.0,1.0
2017-10-18,23.5,23.72,23.32,23.38,338611,17.5140436082236,17.6780048675346,17.3798934869691,17.424610194054,454341.594551225,0.0,1.0
2017-10-19,24.1,24.26,23.34,23.97,625785,17.9612106790719,18.0804552312981,17.3947990559974,17.8643244803881,839666.031954773,0.0,1.0
2017-10-20,24.03,24.48,23.96,24.48,425183,17.9090411874729,18.2444164906091,17.8568716958739,18.2444164906091,570502.205173705,0.0,1.0
2017-10-23,23.88,24.14,23.77,24.04,270985,17.7972494197608,17.9910218171284,17.7152687901053,17.916493971987,363602.354913053,0.0,1.0
2017-10-24,24.08,24.22,23.89,23.99,222380,17.9463051100436,18.0506440932415,17.804702204275,17.8792300494164,298385.119787311,0.0,1.0
2017-10-25,23.91,24.18,23.65,24.18,271192,17.8196077733033,18.020832955185,17.6258353759357,18.020832955185,363880.103450672,0.0,1.0
2017-10-26,24.2,24.26,23.91,23.92,134187,18.0357385242132,18.0804552312981,17.8196077733033,17.8270605578174,180049.483176995,0.0,1.0
2017-10-27,24.29,24.47,24.05,24.15,256467,18.1028135848405,18.236963706095,17.9239467565012,17.9984746016426,344122.387429141,0.0,1.0
2017-10-30,23.63,24.16,23.48,24.13,227925,17.6109298069074,18.0059273861567,17.4991380391953,17.9835690326143,305825.291966557,0.0,1.0
2017-10-31,23.86,24.06,23.5671,23.69,207753,17.7823438507326,17.9313995410153,17.5640517923135,17.6556465139922,278758.898242527,0.0,1.0
2017-11-01,23.62,24.09,23.44,24.01,170971,17.6034770223933,17.9537578945577,17.4693269011388,17.8941356184446,229405.532490136,0.0,1.0
2017-11-02,23.96,24.015,23.53,23.65,262702,17.8568716958739,17.8978620107017,17.536401961766,17.6258353759357,352488.388067122,0.0,1.0
2017-11-03,23.87,24.06,23.77,24.0,217654,17.7897966352467,17.9313995410153,17.7152687901053,17.8866828339305,292043.865735172,0.0,1.0
2017-11-06,23.81,23.99,23.64,23.8,249773,17.7450799281619,17.8792300494164,17.6183825914215,17.7376271436477,335140.509599047,0.0,1.0
2017-11-07,23.0,23.85,22.95,23.77,284997,17.1414043825167,17.7748910662184,17.104140459946,17.7152687901053,382403.381527226,0.0,1.0
2017-11-08,22.92,22.975,22.59,22.9,339171,17.0817821064036,17.1227724212314,16.8358402174371,17.0668765373753,455092.991561212,0.0,1.0
2017-11-09,22.61,22.98,22.25,22.78,364830,16.8507457864654,17.1264988134884,16.5824455439564,16.9774431232057,489521.734202737,0.0,1.0
2017-11-10,22.52,22.78,22.51,22.68,277540,16.7836707258381,16.9774431232057,16.776217941324,16.9029152780643,372397.725271025,0.0,1.0
2017-11-13,22.84,22.88,22.25,22.34,173436,17.0221598302905,17.0519709683471,16.5824455439564,16.6495206045836,232713.021114454,0.0,1.0
2017-11-14,22.78,23.44,22.62,22.62,348602,16.9774431232057,17.4693269011388,16.8581985709795,16.8581985709795,467747.322277617,0.0,1.0
2017-11-15,22.89,23.05,22.48,22.48,218236,17.0594237528612,17.1786683050874,16.7538595877816,16.7538595877816,292824.781913408,0.0,1.0
2017-11-16,22.9,23.09,22.59,23.05,321167,17.0668765373753,17.208479443144,16.8358402174371,17.1786683050874,430935.577690133,0.0,1.0
2017-11-17,23.02,23.15,22.56,22.71,310955,17.156309951545,17.2531961502288,16.8134818638947,16.9252736316067,417233.31650087,0.0,1.0
2017-11-20,23.39,23.39,23.01,23.13,178058,17.4320629785681,17.4320629785681,17.1488571670309,17.2382905812005,238914.730007596,0.0,1.0
2017-11-21,23.64,23.69,23.41,23.55,354449,17.6183825914215,17.6556465139922,17.4469685475964,17.5513075307943,475592.712130106,0.0,1.0
2017-11-22,23.53,23.87,23.53,23.66,166068,17.536401961766,17.7897966352467,17.536401961766,17.6332881604498,222826.783311626,0.0,1.0
2017-11-24,23.37,23.81,23.28,23.61,125111,17.4171574095398,17.7450799281619,17.3500823489126,17.5960242378791,167871.484493706,0.0,1.0
2017-11-27,23.42,23.65,23.25,23.35,191335,17.4544213321105,17.6258353759357,17.3277239953702,17.4022518405115,256729.548046161,0.0,1.0
2017-11-28,24.27,24.29,23.38,23.46,320952,18.0879080158122,18.1028135848405,17.424610194054,17.4842324701671,430647.094909512,0.0,1.0
2017-11-29,25.14,25.39,24.3,24.49,504838,18.7363002685422,18.9226198813956,18.1102663693546,18.2518692751232,677381.720942471,0.0,1.0
2017-11-30,24.59,25.48,24.58,25.48,293305,18.3263971202646,18.9896949420229,18.3189443357505,18.9896949420229,393550.892882532,0.0,1.0
2017-12-01,24.53,24.68,23.55,24.65,408437,18.2816804131798,18.3934721808919,17.5513075307943,18.3711138273494,548032.751014345,0.0,1.0
2017-12-04,24.82,25.49,24.75,25.05,422392,18.4978111640898,18.997147726537,18.4456416724908,18.669225207915,566757.296147145,0.0,1.0
2017-12-05,24.11,25.02,24.1,25.02,303390,17.968663463586,18.6468668543725,17.9612106790719,18.6468668543725,407082.747964172,0.0,1.0
2017-12-06,24.01,24.3,23.92,24.05,215818,17.8941356184446,18.1102663693546,17.8270605578174,17.9239467565012,289580.356966715,0.0,1.0
2017-12-07,24.06,24.26,23.88,23.89,162992,17.9313995410153,18.0804552312981,17.7972494197608,17.804702204275,218699.466878197,0.0,1.0
2017-12-08,23.87,24.28,23.85,24.28,176696,17.7897966352467,18.0953608003264,17.7748910662184,18.0953608003264,237087.225136878,0.0,1.0
2017-12-11,23.74,24.1,23.62,23.91,223088,17.6929104365629,17.9612106790719,17.6034770223933,17.8196077733033,299335.100292795,0.0,1.0
2017-12-12,23.82,24.05,23.64,23.85,206266,17.752532712676,17.9239467565012,17.6183825914215,17.7748910662184,276763.670824938,0.0,1.0
2017-12-13,23.66,24.07,23.6,23.82,233890,17.6332881604498,17.9388523255295,17.588571453365,17.752532712676,313829.011903293,0.0,1.0
2017-12-14,23.24,23.78,23.16,23.68,385426,17.320271210856,17.7227215746195,17.2606489347429,17.6481937294781,517157.042805758,0.0,1.0
2017-12-15,23.91,24.21,23.24,23.29,1232985,17.8196077733033,18.0431913087274,17.320271210856,17.3575351334267,1654395.0756406,0.0,1.0
2017-12-18,24.33,24.58,24.12,24.18,286045,18.132624722897,18.3189443357505,17.9761162481001,18.020832955185,383809.567360202,0.0,1.0
2017-12-19,24.14,24.44,24.05,24.39,224196,17.9910218171284,18.2146053525526,17.9239467565012,18.1773414299819,300821.79294827,0.0,1.0
2017-12-20,23.92,24.38,23.67,24.38,272490,17.8270605578174,18.1698886454677,17.640740944964,18.1698886454677,365621.734377392,0.0,1.0
2017-12-21,24.27,24.4,24.03,24.08,292587,18.0879080158122,18.184794214496,17.9090411874729,17.9463051100436,392587.494573299,0.0,1.0
2017-12-22,24.16,24.37,24.11,24.37,249494,18.0059273861567,18.1624358609536,17.968663463586,18.1624358609536,334766.152874429,0.0,1.0
2017-12-26,24.05,24.31,23.92,24.11,304092,17.9239467565012,18.1177191538688,17.8270605578174,17.968663463586,408024.677787405,0.0,1.0
2017-12-27,23.89,24.24,23.82,24.05,430819,17.804702204275,18.0655496622698,17.752532712676,17.9239467565012,578064.479367073,0.0,1.0
2017-12-28,23.99,24.09,23.86,23.98,197571,17.8792300494164,17.9537578945577,17.7823438507326,17.8717772649022,265096.890464515,0.0,1.0
2017-12-29,23.56,24.05,23.54,24.05,279679,17.5587603153084,17.9239467565012,17.5438547462802,17.9239467565012,375267.7934931,0.0,1.0
2018-01-02,23.49,23.91,23.33,23.75,377399,17.5065908237095,17.8196077733033,17.3873462714833,17.7003632210771,506386.571735819,0.0,1.0
2018-01-03,23.47,23.69,23.27,23.51,306329,17.4916852546812,17.6556465139922,17.3426295643984,17.5214963927377,411026.240486228,0.0,1.0
2018-01-04,23.22,23.76,23.17,23.56,308881,17.4097046250257,17.8145814767705,17.3722160276419,17.6646270872354,411966.599920957,0.14,1.0
2018-01-05,23.45,23.51,23.17,23.36,338654,17.5821521729911,17.6271384898516,17.3722160276419,17.5146726977003,451676.007684615,0.0,1.0
2018-01-08,23.45,23.56,23.29,23.42,291741,17.5821521729911,17.6646270872354,17.462188661363,17.5596590145608,389106.315466279,0.0,1.0
2018-01-09,23.71,23.97,23.51,23.51,294293,17.7770928793867,17.9720335857823,17.6271384898516,17.6271384898516,392510.017095705,0.0,1.0
2018-01-10,23.91,24.35,23.74,23.75,367237,17.9270472689218,18.256946925899,17.799586037817,17.8070837572937,489798.266177501,0.0,1.0
2018-01-11,24.33,24.38,23.97,23.98,348538,18.2419514869455,18.2794400843293,17.9720335857823,17.9795313052591,464858.682804222,0.0,1.0
2018-01-12,24.3,24.71,24.19,24.47,480102,18.2194583285152,18.5268648270622,18.1369834142709,18.3469195596201,640330.705207676,0.0,1.0
2018-01-16,24.04,24.48,23.85,24.11,539879,18.0245176221196,18.3544172790968,17.8820609520613,18.0770016584569,720057.614416966,0.0,1.0
2018-01-17,24.37,24.41,23.96,24.2,375887,18.2719423648525,18.3019332427596,17.9645358663056,18.1444811337477,501335.107515481,0.0,1.0
2018-01-18,23.93,24.44,23.9,24.33,481034,17.9420427078753,18.3244264011898,17.919549549445,18.2419514869455,641573.749846633,0.0,1.0
2018-01-19,24.42,24.42,23.85,23.85,341246,18.3094309622363,18.3094309622363,17.8820609520613,17.8820609520613,455133.058869361,0.0,1.0
2018-01-22,24.55,24.57,24.14,24.35,340380,18.4069013154341,18.4218967543876,18.0994948168872,18.256946925899,453978.040996681,0.0,1.0
2018-01-23,24.51,24.68,24.2,24.35,414101,18.3769104375271,18.5043716686319,18.1444811337477,18.256946925899,552302.60519057,0.0,1.0
2018-01-24,24.09,25.14,24.06,24.59,436289,18.0620062195034,18.8492667645627,18.0395130610731,18.4368921933412,581895.603526648,0.0,1.0
2018-01-25,23.63,24.39,23.35,24.31,609299,17.7171111235726,18.286937803806,17.5071749782235,18.226956047992,812645.76767506,0.0,1.0
2018-01-26,23.72,23.76,23.49,23.76,312282,17.7845905988634,17.8145814767705,17.6121430508981,17.8145814767705,416502.645862053,0.0,1.0
2018-01-29,23.68,23.85,23.64,23.71,349717,17.7545997209564,17.8820609520613,17.7246088430494,17.7770928793867,466431.160947283,0.0,1.0
2018-01-30,23.46,23.76,23.38,23.57,284068,17.5896498924678,17.8145814767705,17.5296681366538,17.6721248067121,378872.537016996,0.0,1.0
2018-01-31,23.4,23.68,23.34,23.53,284932,17.5446635756073,17.7545997209564,17.4996772587467,17.6421339288051,380024.88741191,0.0,1.0
2018-02-01,23.6,23.61,23.08,23.35,462508,17.6946179651424,17.7021156846191,17.3047365523511,17.5071749782235,616864.903300113,0.0,1.0
2018-02-02,23.39,23.93,23.31,23.49,302848,17.5371658561305,17.9420427078753,17.4771841003165,17.6121430508981,403920.153239799,0.0,1.0
2018-02-05,22.34,23.42,22.33,23.06,501744,16.7499053110712,17.5596590145608,16.7424075915945,17.2897411133976,669195.482113633,0.0,1.0
2018-02-06,22.53,22.65,21.64,21.79,480149,16.8923619811296,16.9823346148506,16.2250649476984,16.3375307398497,640393.390935174,0.0,1.0
2018-02-07,22.62,22.77,22.26,22.4,288811,16.9598414564204,17.0723072485717,16.6899235552572,16.7948916279318,385198.46053908,0.0,1.0
2018-02-08,21.97,22.96,21.97,22.75,210748,16.4724896904313,17.21476391863,16.4724896904313,17.0573118096182,281082.802115189,0.0,1.0
2018-02-09,22.49,22.68,21.72,22.34,379350,16.8623711032226,17.0048277732809,16.2850467035124,16.7499053110712,505953.845267319,0.0,1.0
2018-02-12,22.6,23.38,22.26,22.57,321361,16.9448460174669,17.5296681366538,16.6899235552572,16.9223528590366,428611.661180838,0.0,1.0
2018-02-13,22.71,22.75,22.43,22.43,212363,17.0273209317112,17.0573118096182,16.817384786362,16.817384786362,283236.79041124,0.0,1.0
2018-02-14,23.2,23.23,22.52,22.53,267860,17.3947091860722,17.4172023445024,16.8848642616528,16.8923619811296,357255.297201277,0.0,1.0
2018-02-15,23.34,23.38,23.12,23.32,187544,17.4996772587467,17.5296681366538,17.3347274302581,17.4846818197932,250134.725073981,0.0,1.0
2018-02-16,23.64,23.74,23.22,23.22,196622,17.7246088430494,17.799586037817,17.4097046250257,17.4097046250257,262242.406653885,0.0,1.0
2018-02-20,23.32,23.84,23.31,23.51,282101,17.4846818197932,17.8745632325845,17.4771841003165,17.6271384898516,376249.072634129,0.0,1.0
2018-02-21,23.53,23.83,23.08,23.32,198210,17.6421339288051,17.8670655131078,17.3047365523511,17.4846818197932,264360.384000094,0.0,1.0
2018-02-22,23.01,23.67,22.97,23.67,225338,17.2522525160138,17.7471020014797,17.2222616381068,17.7471020014797,300542.052418209,0.0,1.0
2018-02-23,23.37,23.37,23.03,23.03,149219,17.522170417177,17.522170417177,17.2672479549673,17.2672479549673,199019.182382877,0.0,1.0
2018-02-26,23.6,23.62,23.19,23.42,167542,17.6946179651424,17.7096134040959,17.3872114665954,17.5596590145608,223457.279936147,0.0,1.0
2018-02-27,23.46,23.74,22.8,23.4,1197806,17.5896498924678,17.799586037817,17.094800407002,17.5446635756073,1597560.43649471,0.0,1.0
2018-02-28,23.0,23.71,23.0,23.58,426643,17.2447547965371,17.7770928793867,17.2447547965371,17.6796225261889,569030.358261197,0.0,1.0
2018-03-01,23.14,23.52,22.84,23.1,508983,17.3497228692116,17.6346362093283,17.124791284909,17.3197319913046,678850.417887695,0.0,1.0
2018-03-02,23.5,23.58,22.87,22.91,230107,17.6196407703748,17.6796225261889,17.1472844433392,17.1772753212463,306902.653151252,0.0,1.0
2018-03-05,23.85,23.98,23.05,23.23,381507,17.8820609520613,17.9795313052591,17.2822433939208,17.4172023445024,508830.720037958,0.0,1.0
2018-03-06,24.07,24.14,23.59,23.89,448237,18.0470107805499,18.0994948168872,17.6871202456656,17.9120518299683,597831.115700772,0.0,1.0
2018-03-07,24.34,24.41,23.91,23.92,422630,18.2494492064223,18.3019332427596,17.9270472689218,17.9345449883985,563678.064123705,0.0,1.0
2018-03-08,23.86,24.41,23.78,24.4,309565,17.889558671538,18.3019332427596,17.829576915724,18.2944355232828,412878.877316932,0.0,1.0
2018-03-09,24.26,24.38,23.82,24.0,434912,18.1894674506082,18.2794400843293,17.859567793631,17.9945267442126,580059.045084754,0.0,1.0
2018-03-12,24.32,24.47,24.16,24.33,371378,18.2344537674688,18.3469195596201,18.1144902558407,18.2419514869455,495321.278892017,0.0,1.0
2018-03-13,24.13,24.39,24.05,24.39,224944,18.0919970974104,18.286937803806,18.0320153415964,18.286937803806,300016.559298306,0.0,1.0
2018-03-14,23.84,24.23,23.79,24.2,354901,17.8745632325845,18.166974292178,17.8370746352007,18.1444811337477,473345.263316772,0.0,1.0
2018-03-15,24.04,24.1,23.71,23.95,234082,18.0245176221196,18.0695039389801,17.7770928793867,17.9570381468288,312204.26521119,0.0,1.0
2018-03-16,24.14,24.35,24.03,24.06,884124,18.0994948168872,18.256946925899,18.0170199026429,18.0395130610731,1179190.55619645,0.0,1.0
2018-03-19,24.09,24.17,23.69,24.15,222367,18.0620062195034,18.1219879753174,17.7620974404332,18.1069925363639,296579.514196806,0.0,1.0
2018-03-20,23.91,24.19,23.85,24.12,209019,17.9270472689218,18.1369834142709,17.8820609520613,18.0844993779337,278776.767586477,0.0,1.0
2018-03-21,23.93,24.22,23.78,23.9,223340,17.9420427078753,18.1594765727012,17.829576915724,17.919549549445,297877.242129968,0.0,1.0
2018-03-22,23.19,23.82,23.15,23.7,221730,17.3872114665954,17.859567793631,17.3572205886884,17.7695951599099,295729.922528333,0.0,1.0
2018-03-23,22.32,23.26,22.31,23.26,349303,16.7349098721177,17.4396955029327,16.727412152641,17.4396955029327,465878.993049719,0.0,1.0
2018-03-26,22.9,22.91,22.43,22.62,707610,17.1697776017695,17.1772753212463,16.817384786362,16.9598414564204,943766.971002001,0.0,1.0
2018-03-27,22.5,22.97,22.38,22.97,298848,16.8698688226993,17.2222616381068,16.7798961889782,17.2222616381068,398585.197707785,0.0,1.0
2018-03-28,22.75,22.95,22.36,22.53,357571,17.0573118096182,17.2072661991533,16.7649007500247,16.8923619811296,476906.34613439,0.0,1.0
2018-03-29,22.64,22.87,22.6,22.81,411490,16.9748368953739,17.1472844433392,16.9448460174669,17.1022981264787,548820.212967047,0.0,1.0
2018-04-02,22.13,22.83,21.96,22.67,313255,16.5924532020594,17.1172935654322,16.4649919709545,16.9973300538041,417800.373795213,0.0,1.0
2018-04-03,22.55,22.64,22.23,22.23,358141,16.9073574200831,16.9748368953739,16.6674303968269,16.6674303968269,477666.577297702,0.0,1.0
2018-04-04,22.64,22.71,22.0,22.09,321527,17.0798049680485,17.1326135523136,16.5969836261955,16.6648803773936,426197.564528263,0.14,1.0
2018-04-05,22.9,22.95,22.52,22.86,469228,17.2759511381762,17.3136715555085,16.989275966451,17.2457748043104,621981.453527911,0.0,1.0
2018-04-06,22.22,22.79,21.96,22.63,330039,16.7629534624574,17.1929662200452,16.5668072923297,17.072260884582,437480.578611887,0.0,1.0
2018-04-09,22.1,22.63,22.09,22.37,362398,16.67242446086,17.072260884582,16.6648803773936,16.8761147144542,480373.794393361,0.0,1.0
2018-04-10,22.59,22.71,22.27,22.44,353450,17.0420845507162,17.1326135523136,16.8006738797897,16.9289232987194,468512.843968049,0.0,1.0
2018-04-11,22.51,22.54,22.28,22.47,243188,16.9817318829846,17.0043641333839,16.8082179632562,16.9515555491188,322355.924455798,0.0,1.0
2018-04-12,22.83,22.97,22.49,22.66,348884,17.223142553911,17.3287597224414,16.9666437160517,17.0948931349814,462460.418885131,0.0,1.0
2018-04-13,22.45,23.1,22.39,23.1,456298,16.9364673821859,17.4268328075053,16.8912028813871,17.4268328075053,604842.194587445,0.0,1.0
2018-04-16,22.63,22.73,22.44,22.62,273829,17.072260884582,17.1477017192465,16.9289232987194,17.0647168011155,362971.858964286,0.0,1.0
2018-04-17,22.33,22.8,22.24,22.73,383791,16.8459383805884,17.2005103035117,16.7780416293904,17.1477017192465,508731.11585611,0.0,1.0
2018-04-18,22.18,22.51,22.06,22.35,522839,16.7327771285916,16.9817318829846,16.6422481269942,16.8610265475213,693045.089340533,0.0,1.0
2018-04-19,22.15,23.32,21.99,23.22,884991,16.7101448781923,17.5928026437672,16.589439542729,17.5173618091027,1173092.80038514,0.0,1.0
2018-04-20,22.27,22.45,22.05,22.06,743232,16.8006738797897,16.9364673821859,16.6347040435278,16.6422481269942,985185.282354114,0.0,1.0
2018-04-23,22.58,22.71,22.31,22.38,367969,17.0345404672497,17.1326135523136,16.8308502136555,16.8836587979207,487758.389254717,0.0,1.0
2018-04-24,22.77,23.0,22.6,22.61,469190,17.1778780531123,17.3513919728407,17.0496286341826,17.0571727176491,621931.082929324,0.0,1.0
2018-04-25,22.68,22.9,22.54,22.68,319409,17.1099813019143,17.2759511381762,17.0043641333839,17.1099813019143,423390.066428039,0.0,1.0
2018-04-26,22.51,22.73,22.47,22.58,266568,16.9817318829846,17.1477017192465,16.9515555491188,17.0345404672497,353347.098007851,0.0,1.0
2018-04-27,22.62,22.73,22.46,22.46,228764,17.0647168011155,17.1477017192465,16.9440114656523,16.9440114656523,303236.305665602,0.0,1.0
2018-04-30,22.15,22.74,22.14,22.64,268180,16.7101448781923,17.155245802713,16.7026007947258,17.0798049680485,355483.871821619,0.0,1.0
2018-05-01,22.61,22.64,21.92,22.26,436512,17.0571727176491,17.0798049680485,16.5366309584639,16.7931297963233,578615.019228126,0.0,1.0
2018-05-02,22.51,22.76,22.23,22.46,255062,16.9817318829846,17.1703339696459,16.7704975459239,16.9440114656523,338095.410972354,0.0,1.0
2018-05-03,22.25,22.45,22.08,22.35,260651,16.7855857128568,16.9364673821859,16.6573362939271,16.8610265475213,345503.865590935,0.0,1.0
2018-05-04,22.6,22.8,22.09,22.29,310113,17.0496286341826,17.2005103035117,16.6648803773936,16.8157620467226,411067.827363033,0.0,1.0
2018-05-07,22.73,22.85,22.41,22.64,470713,17.1477017192465,17.238230720844,16.90629104832,17.0798049680485,623949.883499032,0.0,1.0
2018-05-08,22.94,23.0,22.75,22.75,326568,17.306127472042,17.3513919728407,17.1627898861794,17.1627898861794,432879.62209353,0.0,1.0
2018-05-09,23.09,23.24,22.88,22.97,244627,17.4192887240388,17.5324499760356,17.2608629712433,17.3287597224414,324263.379491787,0.0,1.0
2018-05-10,22.96,23.07,22.76,23.07,235760,17.3212156389749,17.4042005571059,17.1703339696459,17.4042005571059,312509.797973992,0.0,1.0
2018-05-11,22.89,23.11,22.82,22.96,175691,17.2684070547098,17.4343768909717,17.2155984704446,17.3212156389749,232885.811485614,0.0,1.0
2018-05-14,22.73,22.98,22.7,22.9,338742,17.1477017192465,17.3363038059078,17.1250694688472,17.2759511381762,449016.771230514,0.0,1.0
2018-05-15,23.0,23.18,22.77,22.77,376098,17.3513919728407,17.4871854752369,17.1778780531123,17.1778780531123,498533.720726258,0.0,1.0
2018-05-16,23.13,23.25,22.9,23.0,449883,17.4494650579046,17.5399940595021,17.2759511381762,17.3513919728407,596338.84222062,0.0,1.0
2018-05-17,23.3,23.35,23.05,23.13,348387,17.5777144768343,17.6154348941666,17.389112390173,17.4494650579046,461801.624477287,0.0,1.0
2018-05-18,23.14,23.35,23.13,23.35,749224,17.4570091413711,17.6154348941666,17.4494650579046,17.6154348941666,993127.930426135,0.0,1.0
2018-05-21,23.48,23.53,23.2,23.2,243369,17.7135079792305,17.7512283965627,17.5022736421698,17.5022736421698,322595.847570123,0.0,1.0
2018-05-22,23.6,23.79,23.51,23.51,263020,17.8040369808279,17.9473745666905,17.7361402296298,17.7361402296298,348644.074750251,0.0,1.0
2018-05-23,23.51,23.55,23.31,23.46,199905,17.7361402296298,17.7663165634956,17.5852585603008,17.6984198122976,264982.487122459,0.0,1.0
2018-05-24,23.43,23.53,22.93,23.47,327840,17.6757875618982,17.7512283965627,17.2985833885756,17.705963895764,434565.711604146,0.0,1.0
2018-05-25,23.37,23.44,23.24,23.26,239663,17.6305230610995,17.6833316453647,17.5324499760356,17.5475381429685,317683.388665765,0.0,1.0
2018-05-29,23.06,23.33,22.9,23.13,399526,17.3966564736395,17.6003467272337,17.2759511381762,17.4494650579046,529588.520297577,0.0,1.0
2018-05-30,23.53,23.6,23.1,23.25,303689,17.7512283965627,17.8040369808279,17.4268328075053,17.5399940595021,402552.545117593,0.0,1.0
2018-05-31,23.19,23.57,23.16,23.46,272024,17.4947295587033,17.7814047304285,17.472097308304,17.6984198122976,360579.255531376,0.0,1.0
2018-06-01,23.45,23.67,23.39,23.59,480865,17.6908757288311,17.8568455650931,17.6456112280324,17.7964928973614,637406.786574328,0.0,1.0
2018-06-04,23.78,23.8,23.42,23.57,353137,17.939830483224,17.9549186501569,17.6682434784317,17.7814047304285,468097.949300737,0.0,1.0
2018-06-05,23.37,23.71,23.17,23.55,531600,17.6305230610995,17.8870218989589,17.4796413917704,17.7663165634956,704658.163399108,0.0,1.0
2018-06-06,23.87,23.88,23.48,23.53,572796,18.0077272344221,18.0152713178886,17.7135079792305,17.7512283965627,759265.194436336,0.0,1.0
2018-06-07,23.87,24.11,23.69,23.9,492159,18.0077272344221,18.188785237617,17.871933732026,18.0303594848215,652377.458691389,0.0,1.0
2018-06-08,23.86,23.98,23.78,23.87,351476,18.0001831509557,18.0907121525531,17.939830483224,18.0077272344221,465896.223925629,0.0,1.0
2018-06-11,23.62,23.96,23.53,23.96,307066,17.8191251477608,18.0756239856202,17.7512283965627,18.0756239856202,407028.900681548,0.0,1.0
2018-06-12,23.32,23.7,23.22,23.69,266659,17.5928026437672,17.8794778154924,17.5173618091027,17.871933732026,353467.722336048,0.0,1.0
2018-06-13,23.37,23.66,23.14,23.41,380448,17.6305230610995,17.8493014816266,17.4570091413711,17.6606993949653,504299.828722468,0.0,1.0
2018-06-14,23.46,23.48,23.02,23.48,405238,17.6984198122976,17.7135079792305,17.3664801397736,17.7135079792305,537160.016590533,0.0,1.0
2018-06-15,23.47,23.54,22.98,23.38,857334,17.705963895764,17.7587724800292,17.3363038059078,17.6380671445659,1136432.28340785,0.0,1.0
2018-06-18,23.47,23.59,23.16,23.31,324501,17.705963895764,17.7964928973614,17.472097308304,17.5852585603008,430139.726638778,0.0,1.0
2018-06-19,23.79,23.85,23.34,23.34,356926,17.9473745666905,17.9926390674892,17.6078908107001,17.6078908107001,473120.428196746,0.0,1.0
2018-06-20,23.92,24.06,23.77,23.87,518600,18.0454476517544,18.1510648202847,17.9322863997576,18.0077272344221,687426.116513878,0.0,1.0
2018-06-21,23.85,24.1,23.63,24.0,415989,17.9926390674892,18.1812411541505,17.8266692312272,18.105800319486,551410.91936462,0.0,1.0
2018-06-22,23.8,23.99,23.54,23.9,1067373,17.9549186501569,18.0982562360195,17.7587724800292,18.0303594848215,1414847.81384838,0.0,1.0
2018-06-25,23.49,23.74,23.36,23.64,309767,17.7210520626969,17.9096541493582,17.622978977633,17.8342133146937,410609.189807472,0.0,1.0
2018-06-26,23.25,23.53,23.14,23.53,617996,17.5399940595021,17.7512283965627,17.4570091413711,17.7512283965627,819179.695914211,0.0,1.0
2018-06-27,22.75,23.34,22.74,23.25,421709,17.1627898861794,17.6078908107001,17.155245802713,17.5399940595021,558993.019994122,0.0,1.0
2018-06-28,22.65,22.88,22.56,22.74,355317,17.0873490515149,17.2608629712433,17.0194523003168,17.155245802713,470987.631009182,0.0,1.0
2018-06-29,22.42,22.99,22.38,22.84,439362,16.9138351317865,17.3438478893743,16.8836587979207,17.2306866373775,582392.814122196,0.0,1.0
2018-07-02,22.88,22.88,22.24,22.32,496545,17.2608629712433,17.2608629712433,16.7780416293904,16.838394297122,658191.286202052,0.0,1.0
2018-07-03,22.61,22.9,22.56,22.74,292943,17.1627898861794,17.3829229718491,17.1248359058915,17.2614702349279,385918.68069967,0.14,1.0
2018-07-05,22.81,22.82,22.58,22.77,328838,17.3146058073309,17.3221966033885,17.1400174980067,17.2842426231006,433206.211187563,0.0,1.0
2018-07-06,22.88,22.97,22.62,22.77,265796,17.367741379734,17.4360585442522,17.170380682237,17.2842426231006,350155.633195705,0.0,1.0
2018-07-09,23.25,23.37,22.93,23.01,587360,17.6486008338643,17.7396903865552,17.4056953600219,17.4664217284825,773779.186721505,0.0,1.0
2018-07-10,23.01,23.43,22.84,23.38,270591,17.4664217284825,17.7852351629007,17.3373781955037,17.7472811826128,356472.493724732,0.0,1.0
2018-07-11,22.94,23.16,22.9,22.93,246774,17.4132861560794,17.5802836693461,17.3829229718491,17.4056953600219,325096.337891605,0.0,1.0
2018-07-12,22.44,23.07,22.41,22.99,473111,17.0337463532006,17.5119665048279,17.0109739650279,17.4512401363673,623269.280865226,0.0,1.0
2018-07-13,22.24,22.56,22.24,22.45,363152,16.8819304320491,17.1248359058915,16.8819304320491,17.0413371492582,478410.956170472,0.0,1.0
2018-07-16,22.36,22.48,22.2,22.33,404684,16.97301998474,17.0641095374309,16.8515672478188,16.9502475965673,533124.58526152,0.0,1.0
2018-07-17,22.25,22.49,22.24,22.26,348224,16.8895212281067,17.0717003334885,16.8819304320491,16.8971120241643,458745.034590216,0.0,1.0
2018-07-18,22.52,22.56,22.19,22.35,610060,17.0944727216612,17.1248359058915,16.8439764517612,16.9654291886825,803683.823636821,0.0,1.0
2018-07-19,22.8,22.89,22.41,22.55,489147,17.3070150112734,17.3753321757916,17.0109739650279,17.117245109834,644394.864899319,0.0,1.0
2018-07-20,23.17,23.26,22.71,22.89,472344,17.5878744654037,17.6561916299219,17.2386978467552,17.3753321757916,622258.846657557,0.0,1.0
2018-07-23,23.65,23.8,23.15,23.21,447001,17.9522326761673,18.066094617031,17.5726928732885,17.618237649634,588872.361488185,0.0,1.0
2018-07-24,23.51,23.71,23.34,23.7,329575,17.8459615313613,17.9977774525128,17.7169179983825,17.9901866564552,434177.123848644,0.0,1.0
2018-07-25,23.18,23.61,23.05,23.49,295316,17.5954652614613,17.921869491937,17.4967849127128,17.8307799392461,389044.835034472,0.0,1.0
2018-07-26,23.67,23.69,23.21,23.21,493655,17.9674142682825,17.9825958603976,17.618237649634,17.618237649634,650333.635966025,0.0,1.0
2018-07-27,23.64,23.87,23.46,23.55,495370,17.9446418801098,18.119230189434,17.8080075510734,17.8763247155916,652592.95104575,0.0,1.0
2018-07-30,23.65,23.95,23.59,23.6,501327,17.9522326761673,18.1799565578946,17.9066878998219,17.9142786958795,660440.612812471,0.0,1.0
2018-07-31,23.92,23.94,23.66,23.8,1033523,18.1571841697219,18.172365761837,17.9598234722249,18.066094617031,1361547.57967511,0.0,1.0
2018-08-01,24.12,24.23,23.81,23.93,461056,18.3090000908734,18.3924988475067,18.0736854130886,18.1647749657795,607388.206062842,0.0,1.0
2018-08-02,24.21,24.32,23.96,24.12,357088,18.3773172553916,18.4608160120249,18.1875473539522,18.3090000908734,470422.334220936,0.0,1.0
2018-08-03,23.78,24.31,23.76,24.16,348125,18.0509130249158,18.4532252159674,18.0357314328007,18.3393632751037,458614.61348649,0.0,1.0
2018-08-06,23.95,24.01,23.64,23.81,404041,18.1799565578946,18.2255013342401,17.9446418801098,18.0736854130886,532277.506779733,0.0,1.0
2018-08-07,23.99,24.29,23.95,24.02,225766,18.2103197421249,18.4380436238522,18.1799565578946,18.2330921302976,297420.716203636,0.0,1.0
2018-08-08,24.18,24.22,23.84,23.98,215668,18.3545448672189,18.3849080514492,18.0964578012613,18.2027289460673,284117.763623422,0.0,1.0
2018-08-09,24.11,24.3,24.0,24.17,144839,18.3014092948158,18.4456344199098,18.2179105381825,18.3469540711613,190808.709523216,0.0,1.0
2018-08-10,24.22,24.32,23.87,23.94,333157,18.3849080514492,18.4608160120249,18.119230189434,18.172365761837,438895.996510788,0.0,1.0
2018-08-13,24.13,24.36,24.08,24.25,383065,18.316590886931,18.4911791962552,18.2786369066431,18.4076804396219,504644.04140812,0.0,1.0
2018-08-14,24.42,24.51,24.11,24.12,573110,18.5367239726007,18.6050411371189,18.3014092948158,18.3090000908734,755006.452094051,0.0,1.0
2018-08-15,24.15,24.51,24.12,24.34,447124,18.3317724790461,18.6050411371189,18.3090000908734,18.4759976041401,589034.39982918,0.0,1.0
2018-08-16,24.38,24.54,24.17,24.21,560855,18.5063607883704,18.6278135252916,18.3469540711613,18.3773172553916,738861.90031444,0.0,1.0
2018-08-17,24.5,24.57,24.13,24.36,719287,18.5974503410613,18.6505859134643,18.316590886931,18.4911791962552,947577.822594919,0.0,1.0
2018-08-20,24.52,24.65,24.33,24.5,774811,18.6126319331765,18.7113122819249,18.4684068080825,18.5974503410613,1020724.30101279,0.0,1.0
2018-08-21,24.86,24.97,24.5,24.53,648705,18.870718999134,18.9542177557674,18.5974503410613,18.620222729234,854594.16256159,0.0,1.0
2018-08-22,24.83,24.91,24.62,24.78,812814,18.8479466109613,18.9086729794219,18.6885398937522,18.8099926306734,1070788.87884067,0.0,1.0
2018-08-23,24.65,24.87,24.61,24.71,697376,18.7113122819249,18.8783097951916,18.6809490976946,18.7568570582704,918712.60235477,0.0,1.0
2018-08-24,24.57,24.76,24.56,24.68,541304,18.6505859134643,18.7948110385583,18.6429951174068,18.7340846700977,713105.708405575,0.0,1.0
2018-08-27,24.28,24.66,24.26,24.62,540127,18.4304528277946,18.7189030779825,18.4152712356795,18.6885398937522,711555.146394592,0.0,1.0
2018-08-28,24.03,24.41,23.92,24.31,463162,18.2406829263552,18.5291331765431,18.1571841697219,18.4532252159674,610162.618633047,0.0,1.0
2018-08-29,23.95,24.06,23.81,24.02,437463,18.1799565578946,18.263455314528,18.0736854130886,18.2330921302976,576307.144444209,0.0,1.0
2018-08-30,23.81,24.0,23.77,23.9,539115,18.0736854130886,18.2179105381825,18.0433222288582,18.1420025776067,710221.952889818,0.0,1.0
2018-08-31,24.05,24.14,23.73,23.76,883004,18.2558645184704,18.3241816829886,18.0129590446279,18.0357314328007,1163256.12399863,0.0,1.0
2018-09-04,24.14,24.24,23.98,24.06,822130,18.3241816829886,18.4000896435643,18.2027289460673,18.263455314528,1083061.63643992,0.0,1.0
2018-09-05,24.0,24.23,23.96,24.0,1350626,18.2179105381825,18.3924988475067,18.1875473539522,18.2179105381825,1779294.27922385,0.0,1.0
2018-09-06,24.07,24.21,23.97,24.03,1139217,18.2710461105855,18.3773172553916,18.1951381500098,18.2406829263552,1500787.25783049,0.0,1.0
2018-09-07,23.99,24.13,23.9,24.0,1158748,18.2103197421249,18.316590886931,18.1420025776067,18.2179105381825,1526517.10204163,0.0,1.0
2018-09-10,23.91,24.18,23.72,24.15,865058,18.1495933736643,18.3545448672189,18.0053682485704,18.3317724790461,1139614.33483202,0.0,1.0
2018-09-11,23.89,24.05,23.8225,23.86,562881,18.1344117815492,18.2558645184704,18.0831739081605,18.1116393933764,741530.922093753,0.0,1.0
2018-09-12,23.75,23.88,23.53,23.85,517540,18.0281406367431,18.1268209854916,17.8611431234764,18.1040485973189,681799.373971411,0.0,1.0
2018-09-13,23.57,23.91,23.49,23.91,503801,17.8915063077067,18.1495933736643,17.8307799392461,18.1495933736643,663699.823020774,0.0,1.0
2018-09-14,23.84,24.0,23.45,23.57,705277,18.0964578012613,18.2179105381825,17.8004167550158,17.8915063077067,929121.260340137,0.0,1.0
2018-09-17,23.68,23.9,23.6,23.84,539202,17.9750050643401,18.1420025776067,17.9142786958795,18.0964578012613,710336.565374912,0.0,1.0
2018-09-18,23.55,23.73,23.51,23.6,503686,17.8763247155916,18.0129590446279,17.8459615313613,17.9142786958795,663548.323758866,0.0,1.0
2018-09-19,23.62,23.9,23.55,23.55,903193,17.9294602879946,18.1420025776067,17.8763247155916,17.8763247155916,1189852.80746485,0.0,1.0
2018-09-20,23.78,23.98,23.71,23.73,1079802,18.0509130249158,18.2027289460673,17.9977774525128,18.0129590446279,1422514.83482065,0.0,1.0
2018-09-21,23.56,23.95,23.53,23.73,3100774,17.8839155116492,18.1799565578946,17.8611431234764,18.0129590446279,4084912.80292697,0.0,1.0
2018-09-24,23.08,23.57,22.98,23.55,892354,17.5195573008855,17.8915063077067,17.4436493403097,17.8763247155916,1175573.67268401,0.0,1.0
2018-09-25,22.84,23.2,22.83,23.17,760340,17.3373781955037,17.6106468535764,17.3297873994461,17.5878744654037,1001660.42432551,0.0,1.0
2018-09-26,22.4,22.87,22.36,22.83,901140,17.0033831689703,17.3601505836764,16.97301998474,17.3297873994461,1187148.21629362,0.0,1.0
2018-09-27,22.29,22.55,22.26,22.39,539708,16.919884412337,17.117245109834,16.8971120241643,16.9957923729128,711003.162127299,0.0,1.0
2018-09-28,22.32,22.41,22.24,22.25,553035,16.9426568005097,17.0109739650279,16.8819304320491,16.8895212281067,728559.95050485,0.0,1.0
2018-10-01,21.99,22.51,21.93,22.42,722106,16.6921605306097,17.0868819256037,16.6466157542643,17.0185647610855,951291.53058894,0.0,1.0
2018-10-02,21.85,22.02,21.66,21.8,631554,16.6921605306097,16.8220308871408,16.5470113086044,16.6539633669241,826702.743164666,0.14,1.0
2018-10-03,22.36,22.41,21.83,21.92,615052,17.0817716002029,17.1199687638885,16.6768816651355,16.7456365597696,805101.662864796,0.0,1.0
2018-10-04,22.3,22.66,22.11,22.34,673323,17.0359350037802,17.3109545823165,16.8907857817749,17.0664927347287,881378.268740061,0.0,1.0
2018-10-05,22.13,22.4,22.0,22.36,425842,16.9060646472491,17.1123293311514,16.8067520216665,17.0817716002029,557426.205130088,0.0,1.0
2018-10-08,22.36,22.43,21.84,22.12,428465,17.0817716002029,17.1352476293627,16.6845210978726,16.898425214512,560859.706137635,0.0,1.0
2018-10-09,22.4,22.48,22.21,22.3,524787,17.1123293311514,17.1734447930483,16.9671801091461,17.0359350037802,686944.984082366,0.0,1.0
2018-10-10,22.18,22.67,22.17,22.44,653858,16.9442618109347,17.3185940150537,16.9366223781976,17.1428870620999,855898.628209404,0.0,1.0
2018-10-11,21.53,22.21,21.53,22.11,880684,16.4476986830218,16.9671801091461,16.4476986830218,16.8907857817749,1152813.34400737,0.0,1.0
2018-10-12,21.11,21.84,20.49,21.84,1088127,16.1268425080627,16.6845210978726,15.6531976783612,16.6845210978726,1424355.75708734,0.0,1.0
2018-10-15,21.37,21.54,21.02,21.13,835287,16.3254677592279,16.455338115759,16.0580876134287,16.142121373537,1093388.77472043,0.0,1.0
2018-10-16,21.47,21.52,21.04,21.45,653034,16.4018620865991,16.4400592502847,16.0733664789029,16.3865832211249,854820.014091897,0.0,1.0
2018-10-17,21.62,21.74,21.13,21.47,365394,16.5164535776559,16.6081267705014,16.142121373537,16.4018620865991,478299.911228351,0.0,1.0
2018-10-18,21.35,21.81,21.28,21.59,680202,16.3101888937537,16.6616027996612,16.2567128645938,16.4935352794446,890382.864024438,0.0,1.0
2018-10-19,21.16,21.49,21.01,21.27,537143,16.1650396717484,16.4171409520734,16.0504481806915,16.2490734318567,703118.9598541,0.0,1.0
2018-10-22,20.54,21.28,20.52,21.25,723934,15.6913948420468,16.2567128645938,15.6761159765726,16.2337945663824,947627.952115211,0.0,1.0
2018-10-23,20.71,20.88,20.13,20.48,836153,15.8212651985779,15.951135555109,15.3781780998249,15.6455582456241,1094522.36674198,0.0,1.0
2018-10-24,20.14,20.67,20.08,20.67,797532,15.385817532562,15.7907074676294,15.3399809361393,15.7907074676294,1043967.56597473,0.0,1.0
2018-10-25,21.04,21.37,19.5,19.5,1817365,16.0733664789029,16.3254677592279,14.8968938373862,14.8968938373862,2378926.63308514,0.0,1.0
2018-10-26,20.88,21.07,20.37,20.61,1338207,15.951135555109,16.0962847771143,15.5615244855158,15.7448708712067,1751709.90575969,0.0,1.0
2018-10-29,21.67,21.89,21.18,21.21,1126049,16.5546507413415,16.7227182615582,16.1803185372226,16.203236835434,1473995.56845152,0.0,1.0
2018-10-30,22.05,22.19,21.64,21.68,1311974,16.8449491853521,16.9519012436718,16.5317324431302,16.5622901740787,1717370.96869107,0.0,1.0
2018-10-31,21.85,22.36,21.83,22.25,721115,16.6921605306097,17.0817716002029,16.6768816651355,16.9977378400946,943937.887555439,0.0,1.0
2018-11-01,22.19,22.33,21.98,22.04,544751,16.9519012436718,17.0588533019915,16.7914731561923,16.837309752615,713077.814473023,0.0,1.0
2018-11-02,22.44,22.51,22.11,22.44,529475,17.1428870620999,17.1963630912597,16.8907857817749,17.1428870620999,693081.565372256,0.0,1.0
2018-11-05,22.44,22.64,22.33,22.43,652270,17.1428870620999,17.2956757168423,17.0588533019915,17.1352476293627,853819.939837314,0.0,1.0
2018-11-06,22.38,22.51,22.17,22.36,433641,17.0970504656771,17.1963630912597,16.9366223781976,17.0817716002029,567635.078312653,0.0,1.0
2018-11-07,22.42,22.54,22.02,22.4,595906,17.1276081966256,17.2192813894711,16.8220308871408,17.1123293311514,780039.592605357,0.0,1.0
2018-11-08,22.53,22.72,22.32,22.32,476066,17.211641956734,17.3567911787393,17.0512138692544,17.0512138692544,623169.306389364,0.0,1.0
2018-11-09,22.4,22.68,22.22,22.48,464973,17.1123293311514,17.3262334477908,16.9748195418832,17.1734447930483,608648.594732205,0.0,1.0
2018-11-12,22.25,22.61,22.24,22.39,478607,16.9977378400946,17.2727574186309,16.9900984073574,17.1046898984143,626495.469584248,0.0,1.0
2018-11-13,22.4,22.81,22.27,22.27,643885,17.1123293311514,17.4255460733733,17.0130167055688,17.0130167055688,842843.993993514,0.0,1.0
2018-11-14,22.14,22.69,21.91,22.53,697520,16.9137040799862,17.3338728805279,16.7379971270324,17.211641956734,913052.086460094,0.0,1.0
2018-11-15,22.73,22.75,21.88,22.02,466818,17.3644306114764,17.3797094769506,16.7150788288211,16.8220308871408,611063.695517156,0.0,1.0
2018-11-16,23.06,23.07,21.65,22.57,980173,17.6165318918014,17.6241713245385,16.5393718758673,17.2421996876824,1283044.21771683,0.0,1.0
2018-11-19,23.02,23.35,22.82,23.07,462983,17.5859741608529,17.8380754411779,17.4331855061105,17.6241713245385,606043.689278519,0.0,1.0
2018-11-20,22.78,23.14,22.71,22.87,585939,17.402627775162,17.6776473536983,17.3491517460021,17.4713826697961,766992.812375759,0.0,1.0
2018-11-21,22.55,23.01,22.52,22.8,420130,17.2269208222082,17.5783347281158,17.2040025239968,17.4179066406362,549949.210179606,0.0,1.0
2018-11-23,22.66,22.8442,22.4,22.4,163574,17.3109545823165,17.4516729333343,17.1123293311514,17.1123293311514,214117.99230219,0.0,1.0
2018-11-26,23.02,23.18,22.78,22.81,348135,17.5859741608529,17.7082050846468,17.402627775162,17.4255460733733,455707.919657908,0.0,1.0
2018-11-27,22.87,23.07,22.74,22.93,299003,17.4713826697961,17.6241713245385,17.3720700442135,17.5172192662188,391394.243903869,0.0,1.0
2018-11-28,23.09,23.15,22.63,22.92,532507,17.6394501900127,17.6852867864355,17.2880362841052,17.5095798334817,697050.446445414,0.0,1.0
2018-11-29,22.89,23.12,22.66,22.91,350898,17.4866615352703,17.6623684882241,17.3109545823165,17.5019404007446,459324.680345615,0.0,1.0
2018-11-30,23.24,23.28,22.71,22.81,558164,17.7540416810696,17.784599412018,17.3491517460021,17.4255460733733,730635.400829954,0.0,1.0
2018-12-03,23.15,23.51,22.78,23.51,448138,17.6852867864355,17.9603063649718,17.402627775162,17.9603063649718,586611.618193101,0.0,1.0
2018-12-04,21.76,23.15,21.73,23.03,696918,16.6234056359756,17.6852867864355,16.6004873377643,17.59361359359,912264.06983541,0.0,1.0
2018-12-06,21.71,21.71,21.12,21.5,754355,16.58520847229,16.58520847229,16.1344819407999,16.4247803848105,987448.971616016,0.0,1.0
2018-12-07,21.71,22.02,21.47,21.76,614483,16.58520847229,16.8220308871408,16.4018620865991,16.6234056359756,804356.843164723,0.0,1.0
2018-12-10,21.45,21.7,21.24,21.66,463684,16.3865832211249,16.5775690395529,16.2261551336453,16.5470113086044,606961.296677028,0.0,1.0
2018-12-11,21.28,21.74,21.11,21.49,372948,16.2567128645938,16.6081267705014,16.1268425080627,16.4171409520734,488188.079970637,0.0,1.0
2018-12-12,21.55,21.82,21.31,21.5,507002,16.4629775484961,16.6692422323984,16.2796311628052,16.4247803848105,663664.459713613,0.0,1.0
2018-12-13,21.08,21.56,21.04,21.56,277291,16.1039242098514,16.4706169812332,16.0733664789029,16.4706169812332,362973.28550666,0.0,1.0
2018-12-14,20.69,21.32,20.68,21.0,445490,15.8059863331037,16.2872705955423,15.7983469003665,16.0428087479544,583145.392242668,0.0,1.0
2018-12-17,20.52,21.33,20.43,20.66,413498,15.6761159765726,16.2949100282794,15.6073610819385,15.7830680348923,541267.937330937,0.0,1.0
2018-12-18,20.23,21.03,20.12,20.6,524564,15.4545724271961,16.0657270461658,15.3705386670878,15.7372314384696,686653.077591827,0.0,1.0
2018-12-19,19.67,20.7075,19.52,20.22,505437,15.0267641939173,15.8193553403936,14.9121727028605,15.446932994459,661615.878288981,0.0,1.0
2018-12-20,19.71,19.82,19.48,19.7,866276,15.0573219248658,15.1413556849741,14.881614971912,15.0496824921287,1133953.30492359,0.0,1.0
2018-12-21,19.45,19.99,19.36,19.79,1590688,14.8586966737006,15.2712260415052,14.7899417790665,15.1184373867628,2082206.95794678,0.0,1.0
2018-12-24,19.23,19.66,19.23,19.36,445698,14.690629153484,15.0191247611802,14.690629153484,14.7899417790665,583417.663767475,0.0,1.0
2018-12-26,20.08,20.1,19.21,19.34,536682,15.3399809361393,15.3552598016135,14.6753502880097,14.7746629135923,702515.511907292,0.0,1.0
2018-12-27,20.2,20.2,19.49,19.76,642655,15.4316541289847,15.4316541289847,14.8892544046491,15.0955190885514,841233.926803549,0.0,1.0
2018-12-28,20.23,20.53,20.04,20.3,500647,15.4545724271961,15.6837554093097,15.3094232051908,15.5080484563559,655345.779232116,0.0,1.0
2018-12-31,20.23,20.39,19.8921,20.39,490566,15.4545724271961,15.57680335099,15.1964359950088,15.57680335099,642149.773262962,0.0,1.0
2019-01-02,20.52,20.63,19.94,19.94,788204,15.6761159765726,15.7601497366809,15.2330288778196,15.2330288778196,1031757.23528528,0.0,1.0
2019-01-03,20.49,20.86,20.22,20.36,531393,15.7601497366809,16.0447400442735,15.5524757284377,15.6601585475268,690871.771646826,0.14,1.0
2019-01-04,21.03,21.24,20.72,20.79,470515,16.1754977531674,16.337021981801,15.9370572251844,15.990898634729,611723.39800563,0.0,1.0
2019-01-07,21.05,21.26,20.86,21.0,342961,16.1908810130373,16.3524052416709,16.0447400442735,16.1524228633626,445888.586556026,0.0,1.0
2019-01-08,21.77,21.8,21.15,21.5,957796,16.7446783683526,16.7677532581574,16.2677973123866,16.5370043601093,1245244.51657482,0.0,1.0
2019-01-09,21.83,22.0,21.59,21.79,297593,16.7908281479622,16.9215858568561,16.6062290295237,16.7600616282224,386904.989602221,0.0,1.0
2019-01-10,21.81,21.85,21.57,21.79,249516,16.7754448880923,16.806211407832,16.5908457696539,16.7600616282224,324399.382329517,0.0,1.0
2019-01-11,21.78,21.95,21.59,21.66,410097,16.7523699982875,16.8831277071814,16.6062290295237,16.6600704390683,533173.077057936,0.0,1.0
2019-01-14,21.7,21.92,21.59,21.65,336771,16.690836958808,16.8600528173766,16.6062290295237,16.6523788091333,437840.877484786,0.0,1.0
2019-01-15,21.74,21.81,21.48,21.66,414429,16.7216034785478,16.7754448880923,16.5216211002395,16.6600704390683,538805.173293252,0.0,1.0
2019-01-16,22.06,22.16,21.78,21.88,694964,16.9677356364657,17.044651935815,16.7523699982875,16.8292862976368,903532.808882998,0.0,1.0
2019-01-17,22.25,22.32,21.88,21.93,454027,17.1138766052294,17.167718014774,16.8292862976368,16.8677444473115,590287.109287276,0.0,1.0
2019-01-18,22.5,22.6,22.1,22.24,557185,17.3061673536028,17.3830836529521,16.9985021562054,17.1061849752945,724404.326148511,0.0,1.0
2019-01-22,22.12,22.57,21.99,22.41,407155,17.0138854160753,17.3600087631473,16.9138942269211,17.2369426841884,529348.140048632,0.0,1.0
2019-01-23,22.09,22.17,21.81,22.11,311246,16.9908105262705,17.0523435657499,16.7754448880923,17.0061937861403,404655.453568239,0.0,1.0
2019-01-24,21.91,22.31,21.45,21.87,592904,16.8523611874416,17.160026384839,16.4985462104347,16.8215946677019,770843.117798861,0.0,1.0
2019-01-25,22.09,22.24,21.89,22.02,389142,16.9908105262705,17.1061849752945,16.8369779275718,16.9369691167259,505929.176639866,0.0,1.0
2019-01-28,22.27,22.29,21.95,22.09,473137,17.1292598650993,17.1446431249692,16.8831277071814,16.9908105262705,615132.298358585,0.0,1.0
2019-01-29,22.21,22.4,22.2,22.39,1282509,17.0831100854897,17.2292510542534,17.0754184555547,17.2215594243185,1667408.61280257,0.0,1.0
2019-01-30,21.95,22.31,21.9,22.18,1244903,16.8831277071814,17.160026384839,16.8446695575067,17.0600351956849,1618516.50499432,0.0,1.0
2019-01-31,21.91,21.92,21.42,21.84,505891,16.8523611874416,16.8600528173766,16.4754713206299,16.7985197778971,657716.250364956,0.0,1.0
2019-02-01,21.88,22.13,21.75,21.93,379395,16.8292862976368,17.0215770460102,16.7292951084827,16.8677444473115,493256.960110404,0.0,1.0
2019-02-04,22.29,22.29,21.82,21.92,333668,17.1446431249692,17.1446431249692,16.7831365180272,16.8600528173766,433806.622032756,0.0,1.0
2019-02-05,22.17,22.35,22.01,22.34,281570,17.0523435657499,17.1907929045788,16.929277486791,17.1831012746438,366073.254150124,0.0,1.0
2019-02-06,22.3,22.32,22.12,22.13,225364,17.1523347549041,17.167718014774,17.0138854160753,17.0215770460102,292999.015691616,0.0,1.0
2019-02-07,22.48,22.65,22.09,22.35,391635,17.2907840937329,17.4215418026268,16.9908105262705,17.1907929045788,509170.362215732,0.0,1.0
2019-02-08,22.17,22.5,22.14,22.41,387420,17.0523435657499,17.3061673536028,17.0292686759451,17.2369426841884,503690.379382893,0.0,1.0
2019-02-11,22.34,22.34,22.14,22.25,277548,17.1831012746438,17.1831012746438,17.0292686759451,17.1138766052294,360844.193425644,0.0,1.0
2019-02-12,22.49,22.57,22.27,22.4,318033,17.2984757236678,17.3600087631473,17.1292598650993,17.2292510542534,413479.331026482,0.0,1.0
2019-02-13,22.55,22.61,22.37,22.5,282196,17.3446255032775,17.3907752828871,17.2061761644486,17.3061673536028,366887.125859104,0.0,1.0
2019-02-14,22.29,22.46,22.17,22.36,565128,17.1446431249692,17.275400833863,17.0523435657499,17.1984845345137,734731.13602781,0.0,1.0
2019-02-15,22.6,22.65,22.41,22.42,558454,17.3830836529521,17.4215418026268,17.2369426841884,17.2446343141233,726054.171513845,0.0,1.0
2019-02-19,22.8,22.85,22.43,22.45,678307,17.5369162516508,17.5753744013255,17.2523259440582,17.2677092039281,881876.800805512,0.0,1.0
2019-02-20,23.12,23.13,22.71,22.75,626955,17.7830484095687,17.7907400395037,17.4676915822364,17.4984581019761,815113.318377991,0.0,1.0
2019-02-21,22.88,23.17,22.765,23.17,321030,17.5984492911303,17.8215065592434,17.5099955468785,17.8215065592434,417375.774336094,0.0,1.0
2019-02-22,22.92,22.96,22.76,22.89,350274,17.62921581087,17.6599823306098,17.5061497319111,17.6061409210652,455396.324268141,0.0,1.0
2019-02-25,22.86,23.18,22.84,23.1,562721,17.5830660312604,17.8291981891783,17.5676827713906,17.7676651496989,731601.760303342,0.0,1.0
2019-02-26,22.53,22.9,22.53,22.85,180971,17.3292422434076,17.6138325510002,17.3292422434076,17.5753744013255,235283.030425123,0.0,1.0
2019-02-27,22.77,22.77,22.51,22.52,225804,17.513841361846,17.513841361846,17.3138589835377,17.3215506134727,293571.066094096,0.0,1.0
2019-02-28,22.79,22.96,22.76,22.8,236144,17.5292246217159,17.6599823306098,17.5061497319111,17.5369162516508,307014.250552355,0.0,1.0
2019-03-01,22.82,22.98,22.64,22.89,241289,17.5522995115207,17.6753655904796,17.4138501726919,17.6061409210652,313703.339917708,0.0,1.0
2019-03-04,22.7,22.9,22.58,22.82,346848,17.4599999523015,17.6138325510002,17.3677003930823,17.5522995115207,450942.131816109,0.0,1.0
2019-03-05,22.7,22.85,22.52,22.83,257907,17.4599999523015,17.5753744013255,17.3215506134727,17.5599911414556,335308.643527704,0.0,1.0
2019-03-06,21.98,22.74,21.96,22.68,426259,16.9062025969862,17.4907664720412,16.8908193371163,17.4446166924316,554185.528432636,0.0,1.0
2019-03-07,21.42,21.92,21.35,21.89,359115,16.4754713206299,16.8600528173766,16.4216299110853,16.8369779275718,466890.637014317,0.0,1.0
2019-03-08,21.44,21.49,21.25,21.28,644576,16.4908545804997,16.5293127301744,16.344713611736,16.3677885015408,838022.63688273,0.0,1.0
2019-03-11,21.71,21.72,21.38,21.51,583432,16.698528588743,16.7062202186779,16.4447048008901,16.5446959900443,758528.432770942,0.0,1.0
2019-03-12,21.53,21.82,21.47,21.72,249024,16.5600792499141,16.7831365180272,16.5139294703045,16.7062202186779,323759.725970382,0.0,1.0
2019-03-13,21.78,21.82,21.56,21.61,548914,16.7523699982875,16.7831365180272,16.5831541397189,16.6216122893936,713651.078696455,0.0,1.0
2019-03-14,21.8,21.86,21.67,21.77,253625,16.7677532581574,16.813903037767,16.6677620690032,16.7446783683526,329741.553019941,0.0,1.0
2019-03-15,21.78,22.05,21.7,21.8,1445353,16.7523699982875,16.9600440065307,16.690836958808,16.7677532581574,1879124.46676011,0.0,1.0
2019-03-18,22.17,22.26,21.81,21.81,373601,17.0523435657499,17.1215682351644,16.7754448880923,16.7754448880923,485724.096401394,0.0,1.0
2019-03-19,21.66,22.22,21.63,22.2,293399,16.6600704390683,17.0908017154246,16.6369955492635,17.0754184555547,381452.309174954,0.0,1.0
2019-03-20,21.11,21.79,21.09,21.68,377990,16.2370307926469,16.7600616282224,16.221647532777,16.6754536989381,491430.299166122,0.0,1.0
2019-03-21,21.2,21.44,20.88,21.08,513181,16.3062554620613,16.4908545804997,16.0601233041434,16.2139559028421,667194.085442392,0.0,1.0
2019-03-22,20.22,21.04,20.16,20.93,669741,15.5524757284377,16.1831893831023,15.5063259488281,16.0985814538181,870740.019560883,0.0,1.0
2019-03-25,20.5,20.62,20.11,20.25,474969,15.7678413666159,15.8601409258351,15.4678677991534,15.5755506182425,617514.108216179,0.0,1.0
2019-03-26,21.08,21.12,20.58,20.58,431602,16.2139559028421,16.2447224225818,15.8293744060953,15.8293744060953,561132.040479104,0.0,1.0
2019-03-27,21.06,21.18,20.75,21.01,392777,16.1985726429722,16.2908722021914,15.9601321149892,16.1601144932975,510655.093033076,0.0,1.0
2019-03-28,21.24,21.27,20.84,21.04,389023,16.337021981801,16.3600968716058,16.0293567844036,16.1831893831023,505774.463008288,0.0,1.0
2019-03-29,21.05,21.45,20.97,21.41,509735,16.1908810130373,16.4985462104347,16.1293479735578,16.4677796906949,662713.890699339,0.0,1.0
2019-04-01,21.57,21.59,21.2,21.26,350140,16.5908457696539,16.6062290295237,16.3062554620613,16.3524052416709,455222.108918294,0.0,1.0
2019-04-02,21.21,21.38,21.1,21.35,322774,16.452396430825,16.5842638232456,16.3670704710235,16.5609931069361,416111.815004248,0.18,1.0
2019-04-03,21.21,21.53,21.11,21.44,218482,16.452396430825,16.7006174047932,16.37482737646,16.6308052558646,281661.291075979,0.0,1.0
2019-04-04,21.42,21.57,21.21,21.21,271154,16.6152914449916,16.7316450265392,16.452396430825,16.452396430825,349564.658509241,0.0,1.0
2019-04-05,21.57,21.62,21.36,21.45,313362,16.7316450265392,16.7704295537217,16.5687500123726,16.6385621613011,403978.110298105,0.0,1.0
2019-04-08,21.46,21.62,21.35,21.52,232582,16.6463190667377,16.7704295537217,16.5609931069361,16.6928604993567,299838.643005067,0.0,1.0
2019-04-09,21.07,21.44,21.03,21.36,357740,16.343799754714,16.6308052558646,16.312772132968,16.5687500123726,461189.069440597,0.0,1.0
2019-04-10,21.4,21.4,20.97,21.04,460138,16.5997776341186,16.5997776341186,16.2662307003489,16.3205290384045,593197.898010448,0.0,1.0
2019-04-11,21.35,21.6,21.22,21.5,281875,16.5609931069361,16.7549157428487,16.4601533362616,16.6773466884837,363385.891844827,0.0,1.0
2019-04-12,21.78,21.86,21.41,21.63,309078,16.8945400407058,16.9565952841978,16.6075345395551,16.7781864591582,398455.289329012,0.0,1.0
2019-04-15,21.4,21.8,21.33,21.79,175220,16.5997776341186,16.9100538515788,16.5454792960631,16.9022969461423,225889.050001066,0.0,1.0
2019-04-16,21.86,21.91,21.39,21.43,283333,16.9565952841978,16.9953798113803,16.5920207286821,16.6230483504281,365265.507384728,0.0,1.0
2019-04-17,21.87,21.93,21.64,21.93,278310,16.9643521896343,17.0108936222533,16.7859433645947,17.0108936222533,358789.986906727,0.0,1.0
2019-04-18,21.4,21.78,21.33,21.78,275275,16.5997776341186,16.8945400407058,16.5454792960631,16.8945400407058,354877.344133338,0.0,1.0
2019-04-22,21.02,21.38,20.94,21.3,331713,16.3050152275315,16.5842638232456,16.2429599840394,16.5222085797536,427635.74045773,0.0,1.0
2019-04-23,21.47,21.49,20.91,21.11,739219,16.6540759721742,16.6695897830472,16.2196892677299,16.37482737646,952981.83799074,0.0,1.0
2019-04-24,21.41,21.57,21.32,21.39,416593,16.6075345395551,16.7316450265392,16.5377223906266,16.5920207286821,537060.820723058,0.0,1.0
2019-04-25,21.61,21.96,21.0,21.44,471306,16.7626726482852,17.0341643385628,16.2895014166585,16.6308052558646,607595.392077403,0.0,1.0
2019-04-26,21.61,21.655,21.03,21.45,334209,16.7626726482852,16.7975787227495,16.312772132968,16.6385621613011,430853.518501349,0.0,1.0
2019-04-29,21.78,21.93,21.21,21.72,509108,16.8945400407058,17.0108936222533,16.452396430825,16.8479986080868,656328.743681901,0.0,1.0
2019-04-30,21.7,21.88,21.6,21.8,523137,16.8324847972137,16.9721090950708,16.7549157428487,16.9100538515788,674414.564264399,0.0,1.0
2019-05-01,21.45,21.81,21.25,21.68,1145047,16.6385621613011,16.9178107570153,16.4834240525711,16.8169709863407,1476164.70172681,0.0,1.0
2019-05-02,21.7,21.74,21.39,21.4,435431,16.8324847972137,16.8635124189598,16.5920207286821,16.5997776341186,561346.278569881,0.0,1.0
2019-05-03,22.19,22.21,21.62,21.72,865262,17.2125731636024,17.2280869744754,16.7704295537217,16.8479986080868,1115473.18332395,0.0,1.0
2019-05-06,22.03,22.22,21.75,21.82,433183,17.0884626766184,17.235843879912,16.8712693243963,16.9255676624518,558448.215652389,0.0,1.0
2019-05-07,21.71,21.89,21.56,21.72,272426,16.8402417026502,16.9798660005073,16.7238881211027,16.8479986080868,351204.487704546,0.0,1.0
2019-05-08,21.36,21.73,21.35,21.63,376023,16.5687500123726,16.8557555135233,16.5609931069361,16.7781864591582,484759.035775316,0.0,1.0
2019-05-09,21.38,21.42,21.02,21.1,332913,16.5842638232456,16.6152914449916,16.3050152275315,16.3670704710235,429182.749132548,0.0,1.0
2019-05-10,21.41,21.42,20.96,21.29,466377,16.6075345395551,16.6152914449916,16.2584737949124,16.5144516743171,601241.053945596,0.0,1.0
2019-05-13,20.74,21.19,20.63,21.12,501691,16.0878218753094,16.436882619952,16.0024959155078,16.3825842818965,646766.94089764,0.0,1.0
2019-05-14,21.25,21.34,20.71,20.81,472241,16.4834240525711,16.5532362014996,16.0645511589998,16.1421202133649,608800.769669862,0.0,1.0
2019-05-15,21.0,21.07,20.76,21.0,502815,16.2895014166585,16.343799754714,16.1033356861824,16.2895014166585,648215.972356385,0.0,1.0
2019-05-16,21.34,21.43,21.15,21.16,613947,16.5532362014996,16.6230483504281,16.405854998206,16.4136119036425,791484.445731107,0.0,1.0
2019-05-17,21.27,21.51,21.09,21.22,462974,16.4989378634441,16.6851035939202,16.359313565587,16.4601533362616,596853.995178595,0.0,1.0
2019-05-20,21.37,21.5,21.22,21.22,263553,16.5765069178091,16.6773466884837,16.4601533362616,16.4601533362616,339765.647728176,0.0,1.0
2019-05-21,21.53,21.55,21.31,21.39,464146,16.7006174047932,16.7161312156662,16.5299654851901,16.5920207286821,598364.906984332,0.0,1.0
2019-05-22,21.26,21.47,21.19,21.47,191091,16.4911809580076,16.6540759721742,16.436882619952,16.6540759721742,246349.528899404,0.0,1.0
2019-05-23,20.85,21.06,20.68,21.05,358140,16.1731478351109,16.3360428492775,16.0412804426903,16.328285943841,461704.738998869,0.0,1.0
2019-05-24,21.11,21.2,20.91,20.94,184590,16.37482737646,16.4446395253885,16.2196892677299,16.2429599840394,237968.609403589,0.0,1.0
2019-05-28,20.81,21.15,20.79,21.04,358074,16.1421202133649,16.405854998206,16.1266064024919,16.3205290384045,461619.653521753,0.0,1.0
2019-05-29,21.06,21.13,20.6,20.69,496294,16.3360428492775,16.390341187333,15.9792251991983,16.0490373481268,639809.269382656,0.0,1.0
2019-05-30,20.81,21.22,20.62,21.12,286788,16.1421202133649,16.4601533362616,15.9947390100713,16.3825842818965,369719.603194302,0.0,1.0
2019-05-31,20.55,20.68,20.4,20.52,452605,15.9404406720158,16.0412804426903,15.8240870904682,15.9171699557063,583486.551054288,0.0,1.0
2019-06-03,20.56,20.85,20.44,20.51,502646,15.9481975774523,16.1731478351109,15.8551147122142,15.9094130502698,647998.101968016,0.0,1.0
2019-06-04,21.2,21.21,20.76,20.86,320641,16.4446395253885,16.452396430825,16.1033356861824,16.1809047405474,413362.007084762,0.0,1.0
2019-06-05,21.2,21.22,20.82,21.15,362785,16.4446395253885,16.4601533362616,16.1498771188014,16.405854998206,467692.951744304,0.0,1.0
2019-06-06,21.16,21.27,20.85,21.15,313513,16.4136119036425,16.4989378634441,16.1731478351109,16.405854998206,404172.775556354,0.0,1.0
2019-06-07,21.08,21.25,20.97,21.11,299513,16.3515566601505,16.4834240525711,16.2662307003489,16.37482737646,386124.341016832,0.0,1.0
2019-06-10,21.29,21.51,21.235,21.28,374556,16.5144516743171,16.6851035939202,16.4717886944163,16.5066947688806,482867.817670353,0.0,1.0
2019-06-11,21.37,21.51,21.27,21.38,402326,16.5765069178091,16.6851035939202,16.4989378634441,16.5842638232456,518668.17675339,0.0,1.0
2019-06-12,21.21,21.46,21.18,21.41,304245,16.452396430825,16.6463190667377,16.4291257145155,16.6075345395551,392224.711891191,0.0,1.0
2019-06-13,21.32,21.48,21.2,21.2,334622,16.5377223906266,16.6618328776107,16.4446395253885,16.4446395253885,431385.947320264,0.0,1.0
2019-06-14,21.24,21.39,21.08,21.28,331534,16.4756671471346,16.5920207286821,16.3515566601505,16.5066947688806,427404.978330403,0.0,1.0
2019-06-17,20.94,21.35,20.88,21.26,457464,16.2429599840394,16.5609931069361,16.1964185514204,16.4911809580076,589750.6470134,0.0,1.0
2019-06-18,21.44,21.46,20.93,20.96,279803,16.6308052558646,16.6463190667377,16.2352030786029,16.2584737949124,360714.723532978,0.0,1.0
2019-06-19,21.27,21.68,21.24,21.43,379829,16.4989378634441,16.8169709863407,16.4756671471346,16.6230483504281,489665.631622273,0.0,1.0
2019-06-20,21.51,21.57,21.07,21.43,493266,16.6851035939202,16.7316450265392,16.343799754714,16.6230483504281,635905.650826536,0.0,1.0
2019-06-21,21.31,21.65,21.17,21.34,1020692,16.5299654851901,16.7937002700312,16.421368809079,16.5532362014996,1315849.48192951,0.0,1.0
2019-06-24,21.0,21.51,21.0,21.33,478856,16.2895014166585,16.6851035939202,16.2895014166585,16.5454792960631,617328.654989786,0.0,1.0
2019-06-25,20.91,21.04,20.76,21.0,545751,16.2196892677299,16.3205290384045,16.1033356861824,16.2895014166585,703567.942741308,0.0,1.0
2019-06-26,20.99,21.24,20.97,20.98,553771,16.281744511222,16.4756671471346,16.2662307003489,16.2739876057855,713907.117384659,0.0,1.0
2019-06-27,21.23,21.24,20.92,20.99,614640,16.4679102416981,16.4756671471346,16.2274461731664,16.281744511222,792377.843240811,0.0,1.0
2019-06-28,21.03,21.7,21.03,21.33,4285085,16.312772132968,16.8324847972137,16.312772132968,16.5454792960631,5524219.72277033,0.0,1.0
2019-07-01,21.12,21.38,20.82,21.25,953277,16.3825842818965,16.5842638232456,16.1498771188014,16.4834240525711,1228939.82375223,0.0,1.0
2019-07-02,20.87,21.04,20.65,20.94,853120,16.328285943841,16.4612906688267,16.1561621820947,16.3830525953057,1090415.3970133,0.18,1.0
2019-07-03,20.95,20.97,20.84,20.88,242668,16.3908764026578,16.406524017362,16.3048145217847,16.3361097511931,310166.123830672,0.0,1.0
2019-07-05,21.11,21.25,20.97,21.04,235265,16.5160573202915,16.6255906232209,16.406524017362,16.4612906688267,300703.978781804,0.0,1.0
2019-07-08,20.83,21.01,20.76,21.0,401834,16.2969907144326,16.4378192467704,16.2422240629678,16.4299954394183,513604.159606433,0.0,1.0
2019-07-09,20.75,20.91,20.58,20.72,599631,16.2344002556157,16.3595811732494,16.10139553063,16.2109288335594,766418.41115726,0.0,1.0
2019-07-10,20.67,20.9,20.6,20.8,511311,16.1718097967989,16.3517573658973,16.1170431453342,16.2735192923763,653532.196012596,0.0,1.0
2019-07-11,20.84,20.88,20.54,20.68,642619,16.3048145217847,16.3361097511931,16.0701003012216,16.179633604151,821363.526834779,0.0,1.0
2019-07-12,21.04,21.2,20.85,20.94,461396,16.4612906688267,16.5864715864604,16.3126383291368,16.3830525953057,589733.334724715,0.0,1.0
2019-07-15,20.65,21.0,20.59,21.0,564103,16.1561621820947,16.4299954394183,16.1092193379821,16.4299954394183,721008.295083214,0.0,1.0
2019-07-16,20.78,20.85,20.5,20.66,349125,16.257871677672,16.3126383291368,16.0388050718131,16.1639859894468,446234.146992531,0.0,1.0
2019-07-17,20.64,20.77,20.53,20.65,554211,16.1483383747426,16.2500478703199,16.0622764938694,16.1561621820947,708364.834482999,0.0,1.0
2019-07-18,20.8,20.91,20.55,20.72,345531,16.2735192923763,16.3595811732494,16.0779241085737,16.2109288335594,441640.475601792,0.0,1.0
2019-07-19,20.37,20.66,20.09,20.47,1367800,15.9370955762358,16.1639859894468,15.7180289703769,16.0153336497568,1748253.68064843,0.0,1.0
2019-07-22,20.33,20.54,20.19,20.38,475699,15.9058003468274,16.0701003012216,15.7962670438979,15.9449193835879,608014.715331755,0.0,1.0
2019-07-23,20.53,20.54,20.24,20.42,510755,16.0622764938694,16.0701003012216,15.8353860806584,15.9762146129963,652821.54456762,0.0,1.0
2019-07-24,20.94,20.98,20.48,20.48,644429,16.3830525953057,16.4143478247141,16.0231574571089,16.0231574571089,823676.978481201,0.0,1.0
2019-07-25,21.44,21.72,20.78,21.5,1060098,16.7742429629109,16.9933095687698,16.257871677672,16.8211858070235,1354964.34445682,0.0,1.0
2019-07-26,21.64,21.74,21.4,21.45,1064237,16.930719109953,17.008957183474,16.7429477335025,16.782066770263,1360254.60764164,0.0,1.0
2019-07-29,21.8,21.91,21.53,21.61,1085192,17.0559000275867,17.1419619084598,16.8446572290798,16.9072476878967,1387038.2425868,0.0,1.0
2019-07-30,22.0,22.02,21.64,21.64,712117,17.2123761746287,17.2280237893329,16.930719109953,16.930719109953,910192.401156835,0.0,1.0
2019-07-31,22.01,22.23,21.89,22.03,1015434,17.2201999819808,17.3923237437271,17.1263142937556,17.235847596685,1297877.04924372,0.0,1.0
2019-08-01,21.36,22.11,21.28,21.89,1012466,16.7116525040941,17.2984380555019,16.6490620452772,17.1263142937556,1294083.49980362,0.0,1.0
2019-08-02,21.04,21.38,20.84,21.22,466888,16.4612906688267,16.7273001187983,16.3048145217847,16.6021192011646,596752.934968991,0.0,1.0
2019-08-05,20.58,20.73,20.25,20.71,656805,16.10139553063,16.2187526409115,15.8432098880105,16.2031050262073,839495.363882358,0.0,1.0
2019-08-06,20.64,20.83,20.28,20.65,549380,16.1483383747426,16.2969907144326,15.8666813100668,16.1561621820947,702190.091442194,0.0,1.0
2019-08-07,20.39,20.49,20.07,20.34,499355,15.95274319094,16.030981264461,15.7023813556727,15.9136241541795,638250.633645413,0.0,1.0
2019-08-08,20.79,20.87,20.47,20.58,367174,16.2656954850241,16.328285943841,16.0153336497568,16.10139553063,469303.477802609,0.0,1.0
2019-08-09,20.83,20.91,20.59,20.71,480515,16.2969907144326,16.3595811732494,16.1092193379821,16.2031050262073,614170.286121347,0.0,1.0
2019-08-12,20.61,20.81,20.52,20.63,537266,16.1248669526863,16.2813430997284,16.0544526865173,16.1405145673905,686706.581362229,0.0,1.0
2019-08-13,20.85,21.04,20.59,20.63,430261,16.3126383291368,16.4612906688267,16.1092193379821,16.1405145673905,549938.131956041,0.0,1.0
2019-08-14,20.37,20.63,20.29,20.4,606738,15.9370955762358,16.1405145673905,15.874505117419,15.9605669982921,775502.22378218,0.0,1.0
2019-08-15,20.2,20.67,20.14,20.4,401216,15.80409085125,16.1718097967989,15.7571480071374,15.9605669982921,512814.262856441,0.0,1.0
2019-08-16,20.75,20.75,20.225,20.32,492025,16.2344002556157,16.2344002556157,15.8236503696303,15.8979765394753,628881.793552453,0.0,1.0
2019-08-19,20.86,21.02,20.85,21.01,447294,16.3204621364889,16.4456430541225,16.3126383291368,16.4378192467704,571708.862283928,0.0,1.0
2019-08-20,20.65,20.82,20.52,20.82,417571,16.1561621820947,16.2891669070805,16.0544526865173,16.2891669070805,533718.407429482,0.0,1.0
2019-08-21,20.63,20.81,20.54,20.81,392155,16.1405145673905,16.2813430997284,16.0701003012216,16.2813430997284,501232.944973449,0.0,1.0
2019-08-22,20.76,20.85,20.54,20.8,497300,16.2422240629678,16.3126383291368,16.0701003012216,16.2735192923763,635624.035229175,0.0,1.0
2019-08-23,20.19,20.82,20.14,20.78,724785,15.7962670438979,16.2891669070805,15.7571480071374,16.257871677672,926384.006381615,0.0,1.0
2019-08-26,20.59,20.59,20.27,20.42,478179,16.1092193379821,16.1092193379821,15.8588575027147,15.9762146129963,611184.527532376,0.0,1.0
2019-08-27,20.07,20.76,20.04,20.71,635826,15.7023813556727,16.2422240629678,15.6789099336164,16.2031050262073,812681.053335258,0.0,1.0
2019-08-28,20.27,20.34,20.0,20.0,805034,15.8588575027147,15.9136241541795,15.6476147042079,15.6476147042079,1028954.27222337,0.0,1.0
2019-08-29,20.55,20.64,20.43,20.43,426705,16.0779241085737,16.1483383747426,15.9840384203484,15.9840384203484,545393.030268377,0.0,1.0
2019-08-30,20.57,20.66,20.42,20.63,374632,16.0935717232779,16.1639859894468,15.9762146129963,16.1405145673905,478835.921105922,0.0,1.0
2019-09-03,20.12,20.47,20.0,20.37,532145,15.7415003924332,16.0153336497568,15.6476147042079,15.9370955762358,680161.174797965,0.0,1.0
2019-09-04,20.1,20.28,20.0,20.21,591538,15.725852777729,15.8666813100668,15.6476147042079,15.8119146586021,756074.342552573,0.0,1.0
2019-09-05,20.44,20.66,20.3,20.45,773096,15.9918622277005,16.1639859894468,15.8823289247711,15.9996860350526,988132.714939742,0.0,1.0
2019-09-06,20.3,20.5,20.23,20.5,387599,15.8823289247711,16.0388050718131,15.8275622733063,16.0388050718131,495409.69320489,0.0,1.0
2019-09-09,21.4,21.48,20.3,20.43,1625002,16.7429477335025,16.8055381923193,15.8823289247711,15.9840384203484,2076996.43775483,0.0,1.0
2019-09-10,21.34,21.66,21.29,21.45,1132484,16.6960048893899,16.9463667246572,16.6568858526293,16.782066770263,1447484.5162125,0.0,1.0
2019-09-11,21.35,21.52,21.16,21.41,1353253,16.703828696742,16.8368334217277,16.555176357052,16.7507715408546,1729660.43142164,0.0,1.0
2019-09-12,21.37,21.52,21.03,21.24,1226176,16.7194763114462,16.8368334217277,16.4534668614746,16.6177668158688,1567236.95359173,0.0,1.0
2019-09-13,21.5,21.63,21.35,21.5,1598113,16.8211858070235,16.9228953026009,16.703828696742,16.8211858070235,2042628.26022964,0.0,1.0
2019-09-16,21.56,21.79,21.27,21.32,1023104,16.8681286511362,17.0480762202345,16.6412382379251,16.6803572746857,1307680.46036418,0.0,1.0
2019-09-17,21.62,21.64,21.39,21.44,1007675,16.9150714952488,16.930719109953,16.7351239261504,16.7742429629109,1287959.88276605,0.0,1.0
2019-09-18,21.83,21.91,21.52,21.58,895032,17.079371449643,17.1419619084598,16.8368334217277,16.8837762658404,1143985.22320377,0.0,1.0
2019-09-19,21.63,22.0,21.62,21.9,813833,16.9228953026009,17.2123761746287,16.9150714952488,17.1341381011077,1040200.71478517,0.0,1.0
2019-09-20,21.67,21.86,21.36,21.68,6653664,16.9541905320093,17.1028428716993,16.7116525040941,16.9620143393614,8504381.17984936,0.0,1.0
2019-09-23,21.49,21.68,21.3,21.59,660554,16.8133619996714,16.9620143393614,16.6647096599815,16.8916000731925,844287.148535637,0.0,1.0
2019-09-24,21.1,21.53,20.99,21.42,776827,16.5082335129394,16.8446572290798,16.4221716320662,16.7585953482067,992901.492891559,0.0,1.0
2019-09-25,21.34,21.41,21.06,21.06,687118,16.6960048893899,16.7507715408546,16.476938283531,16.476938283531,878239.927284533,0.0,1.0
2019-09-26,20.87,21.22,20.83,21.22,453660,16.328285943841,16.6021192011646,16.2969907144326,16.6021192011646,579845.565698907,0.0,1.0
2019-09-27,20.92,21.25,20.78,20.99,439960,16.3674049806015,16.6255906232209,16.257871677672,16.4221716320662,562334.909590644,0.0,1.0
2019-09-30,20.87,21.07,20.78,20.95,1116499,16.328285943841,16.4847620908831,16.257871677672,16.3908764026578,1427053.28716939,0.0,1.0
2019-10-01,20.4,20.97,20.32,20.88,824634,16.10139553063,16.551287464574,16.0382528030589,16.4802518960566,1044787.30231787,0.18,1.0
2019-10-02,20.15,20.35,20.03,20.23,644738,15.9040745069703,16.061931325898,15.8093604156136,15.9672172345414,816864.300673781,0.0,1.0
2019-10-03,20.15,20.21,19.83,20.11,582947,15.9040745069703,15.9514315526486,15.6515035966859,15.8725031431847,738576.900205787,0.0,1.0
2019-10-04,20.32,20.33,20.0,20.18,475847,16.0382528030589,16.0461456440053,15.7856818927745,15.9277530298094,602884.314066669,0.0,1.0
2019-10-07,20.45,20.53,20.2,20.31,549190,16.1408597353619,16.204002462933,15.9435387117022,16.0303599621125,695807.762667989,0.0,1.0
2019-10-08,20.03,20.27,20.01,20.21,433606,15.8093604156136,15.9987885983269,15.7935747337209,15.9514315526486,549366.195195501,0.0,1.0
2019-10-09,20.08,20.36,20.0,20.23,496195,15.8488246203456,16.0698241668444,15.7856818927745,15.9672172345414,628664.638462176,0.0,1.0
2019-10-10,20.14,20.31,20.04,20.11,451209,15.8961816660239,16.0303599621125,15.81725325656,15.8725031431847,571668.684400045,0.0,1.0
2019-10-11,20.36,20.62,20.2,20.42,575245,16.0698241668444,16.2750380314505,15.9435387117022,16.1171812125227,728818.690136288,0.0,1.0
2019-10-14,20.33,20.37,20.15,20.18,567393,16.0461456440053,16.0777170077908,15.9040745069703,15.9277530298094,718870.434427935,0.0,1.0
2019-10-15,20.63,20.75,20.3,20.42,359007,16.2829308723969,16.3776449637535,16.0224671211661,16.1171812125227,454851.43111154,0.0,1.0
2019-10-16,20.68,20.85,20.61,20.63,340008,16.3223950771288,16.4565733732174,16.2671451905041,16.2829308723969,430780.250494761,0.0,1.0
2019-10-17,20.9,20.91,20.69,20.81,493546,16.4960375779493,16.5039304188957,16.3302879180752,16.4250020094318,625308.432480082,0.0,1.0
2019-10-18,20.96,21.07,20.58,20.8,399612,16.5433946236277,16.6302158740379,16.2434666676649,16.4171091684855,506296.785548316,0.0,1.0
2019-10-21,21.24,21.41,21.14,21.14,392029,16.7643941701265,16.8985724662151,16.6854657606626,16.6854657606626,496689.345018972,0.0,1.0
2019-10-22,21.42,21.52,21.11,21.29,575978,16.9064653071615,16.9853937166253,16.6617872378235,16.8038583748584,729747.379824801,0.0,1.0
2019-10-23,21.35,21.46,21.3,21.36,398894,16.8512154205368,16.938036670947,16.8117512158048,16.8591082614831,505387.100423686,0.0,1.0
2019-10-24,20.42,20.87,20.16,20.81,1124380,16.1171812125227,16.4723590551102,15.9119673479167,16.4250020094318,1424556.76940337,0.0,1.0
2019-10-25,20.96,20.99,20.03,20.42,614912,16.5433946236277,16.5670731464668,15.8093604156136,16.1171812125227,779075.625844785,0.0,1.0
2019-10-28,21.17,21.2,20.71,20.97,744628,16.7091442835018,16.7328228063409,16.346073599968,16.551287464574,943422.026438826,0.0,1.0
2019-10-29,21.34,21.42,21.1,21.14,530638,16.8433225795904,16.9064653071615,16.6538943968771,16.6854657606626,672302.918054982,0.0,1.0
2019-10-30,21.11,21.28,20.95,21.28,480634,16.6617872378235,16.795965533912,16.5355017826813,16.795965533912,608949.303887845,0.0,1.0
2019-10-31,20.78,20.96,20.49,20.96,524451,16.4013234865927,16.5433946236277,16.1724310991474,16.5433946236277,664464.168937871,0.0,1.0
2019-11-01,21.18,21.21,20.83,20.96,620757,16.7170371244482,16.7407156472873,16.4407876913246,16.5433946236277,786481.070905319,0.0,1.0
2019-11-04,21.47,21.5,21.23,21.43,388854,16.9459295118934,16.9696080347326,16.7565013291801,16.9143581481079,492666.712329974,0.0,1.0
2019-11-05,21.48,21.71,21.33,21.49,583392,16.9538223528398,17.1353576946067,16.835429738644,16.9617151937862,739140.702267709,0.0,1.0
2019-11-06,21.33,21.45,21.24,21.38,389075,16.835429738644,16.9301438300006,16.7643941701265,16.8748939433759,492946.712904546,0.0,1.0
2019-11-07,21.5,21.64,21.4,21.49,630730,16.9696080347326,17.080107807982,16.8906796252687,16.9617151937862,799116.571947013,0.0,1.0
2019-11-08,21.5,21.57,21.38,21.42,417916,16.9696080347326,17.0248579213573,16.8748939433759,16.9064653071615,529487.421371756,0.0,1.0
2019-11-11,21.45,21.54,21.38,21.47,284474,16.9301438300006,17.0011793985181,16.8748939433759,16.9459295118934,360420.287108676,0.0,1.0
2019-11-12,21.45,21.55,21.35,21.45,289711,16.9301438300006,17.0090722394645,16.8512154205368,16.9301438300006,367055.413846403,0.0,1.0
2019-11-13,21.34,21.46,21.16,21.24,315751,16.8433225795904,16.938036670947,16.7012514425554,16.7643941701265,400047.336750815,0.0,1.0
2019-11-14,21.4,21.44,21.22,21.27,387458,16.8906796252687,16.9222509890542,16.7486084882337,16.7880726929657,490898.02091774,0.0,1.0
2019-11-15,21.33,21.53,21.27,21.52,418995,16.835429738644,16.9932865575717,16.7880726929657,16.9853937166253,530854.483000553,0.0,1.0
2019-11-18,21.21,21.29,21.09,21.29,255207,16.7407156472873,16.8038583748584,16.6460015559307,16.8038583748584,323339.849027131,0.0,1.0
2019-11-19,21.24,21.39,21.19,21.31,358005,16.7643941701265,16.8827867843223,16.7249299653946,16.8196440567512,453581.92624402,0.0,1.0
2019-11-20,21.13,21.28,20.99,21.14,500640,16.6775729197162,16.795965533912,16.5670731464668,16.6854657606626,634296.324226776,0.0,1.0
2019-11-21,21.12,21.29,21.04,21.29,292522,16.6696800787698,16.8038583748584,16.6065373511987,16.8038583748584,370616.869118458,0.0,1.0
2019-11-22,21.17,21.3,21.13,21.18,210548,16.7091442835018,16.8117512158048,16.6775729197162,16.7170371244482,266758.194457692,0.0,1.0
2019-11-25,21.37,21.44,21.13,21.14,534521,16.8670011024295,16.9222509890542,16.6775729197162,16.6854657606626,677222.566159356,0.0,1.0
2019-11-26,21.4,21.51,21.27,21.31,810688,16.8906796252687,16.9775008756789,16.7880726929657,16.8196440567512,1027118.1257885,0.0,1.0
2019-11-27,21.45,21.57,21.38,21.47,509108,16.9301438300006,17.0248579213573,16.8748939433759,16.9459295118934,645025.034025338,0.0,1.0
2019-11-29,21.36,21.51,21.33,21.42,264420,16.8591082614831,16.9775008756789,16.835429738644,16.9064653071615,335012.452165316,0.0,1.0
2019-12-02,21.19,21.48,21.12,21.44,526150,16.7249299653946,16.9538223528398,16.6696800787698,16.9222509890542,666616.752540581,0.0,1.0
2019-12-03,20.86,20.97,20.7,20.97,343059,16.4644662141638,16.551287464574,16.3381807590216,16.551287464574,434645.778788976,0.0,1.0
2019-12-04,21.04,21.23,20.88,20.9,618480,16.6065373511987,16.7565013291801,16.4802518960566,16.4960375779493,783596.178107575,0.0,1.0
2019-12-05,21.13,21.25,21.02,21.19,462491,16.6775729197162,16.7722870110729,16.590751669306,16.7249299653946,585962.650383441,0.0,1.0
2019-12-06,21.36,21.54,21.15,21.26,629196,16.8591082614831,17.0011793985181,16.693358601609,16.7801798520193,797173.038547041,0.0,1.0
2019-12-09,21.36,21.4,21.24,21.36,727593,16.8591082614831,16.8906796252687,16.7643941701265,16.8591082614831,921839.176720063,0.0,1.0
2019-12-10,21.44,21.45,21.28,21.41,382012,16.9222509890542,16.9301438300006,16.795965533912,16.8985724662151,483998.09725655,0.0,1.0
2019-12-11,21.48,21.52,21.34,21.48,784227,16.9538223528398,16.9853937166253,16.8433225795904,16.9538223528398,993592.808124381,0.0,1.0
2019-12-12,21.85,21.95,21.44,21.6,653132,17.2458574678561,17.32478587732,16.9222509890542,17.0485364441964,827499.254623845,0.0,1.0
2019-12-13,21.6,21.95,21.55,21.85,910969,17.0485364441964,17.32478587732,17.0090722394645,17.2458574678561,1154171.23718549,0.0,1.0
2019-12-16,21.85,22.0,21.82,21.87,489303,17.2458574678561,17.3642500820519,17.222178945017,17.2616431497489,619932.674842469,0.0,1.0
2019-12-17,22.06,22.12,21.83,21.9,952932,17.4116071277302,17.4589641734086,17.2300717859633,17.2853216725881,1207337.13813932,0.0,1.0
2019-12-18,22.07,22.18,21.98,22.18,466083,17.4194999686766,17.5063212190869,17.3484644001591,17.5063212190869,590513.609948442,0.0,1.0
2019-12-19,22.0,22.08,21.9,22.0,631605,17.3642500820519,17.427392809623,17.2853216725881,17.3642500820519,800225.171506976,0.0,1.0
2019-12-20,21.86,22.08,21.81,22.08,1829057,17.2537503088025,17.427392809623,17.2142861040706,17.427392809623,2317362.0403908,0.0,1.0
2019-12-23,21.73,21.91,21.67,21.91,488932,17.1511433764995,17.2932145135344,17.1037863308211,17.2932145135344,619462.628629044,0.0,1.0
2019-12-24,21.71,21.79,21.62,21.76,294950,17.1353576946067,17.1985004221778,17.0643221260892,17.1748218993386,373693.074525981,0.0,1.0
2019-12-26,21.75,21.77,21.65,21.71,273425,17.1669290583922,17.182714740285,17.0880006489284,17.1353576946067,346421.525350963,0.0,1.0
2019-12-27,21.53,21.97,21.5,21.72,743680,16.9932865575717,17.3405715592128,16.9696080347326,17.1432505355531,942220.938001295,0.0,1.0
2019-12-30,21.57,21.74,21.55,21.67,332282,17.0248579213573,17.1590362174459,17.0090722394645,17.1037863308211,420991.633123044,0.0,1.0
2019-12-31,21.58,21.7,21.54,21.54,589277,17.0327507623037,17.1274648536603,17.0011793985181,17.0011793985181,746596.826165268,0.0,1.0
2020-01-02,21.52,21.54,21.32,21.54,531457,17.1274648536603,17.1433825719258,16.9682876710055,17.1433825719258,667755.253782104,0.18,1.0
2020-01-03,21.5,21.53,21.16,21.3,637206,17.1115471353948,17.135423712793,16.8409459248816,16.95236995274,800624.799826665,0.0,1.0
2020-01-06,21.38,21.44,21.21,21.33,345701,17.0160408258019,17.0637939805984,16.8807402205453,16.9762465301382,434359.993353606,0.0,1.0
2020-01-07,21.19,21.29,21.1,21.24,416802,16.8648225022798,16.9444110936072,16.7931927700852,16.9046167979435,523695.66171278,0.0,1.0
2020-01-08,21.35,21.46,21.14,21.18,693845,16.9921642484037,17.0797116988639,16.8250282066161,16.8568636431471,871789.522125861,0.0,1.0
2020-01-09,21.35,21.51,21.3,21.49,478568,16.9921642484037,17.1195059945276,16.95236995274,17.1035882762621,601302.262068227,0.0,1.0
2020-01-10,21.21,21.52,21.2,21.37,545633,16.8807402205453,17.1274648536603,16.8727813614126,17.0080819666692,685566.851856107,0.0,1.0
2020-01-13,21.25,21.26,21.11,21.19,428796,16.9125756570763,16.920534516209,16.8011516292179,16.8648225022798,538765.660816869,0.0,1.0
2020-01-14,21.33,21.43,21.08,21.2,527730,16.9762465301382,17.0558351214656,16.7772750518197,16.8727813614126,663072.42181104,0.0,1.0
2020-01-15,21.18,21.31,21.09,21.16,544593,16.8568636431471,16.9603288118727,16.7852339109524,16.8409459248816,684260.13190711,0.0,1.0
2020-01-16,21.54,21.62,21.34,21.35,437108,17.1433825719258,17.2070534449877,16.984205389271,16.9921642484037,549209.368716919,0.0,1.0
2020-01-17,21.76,21.79,21.59,21.74,502605,17.3184774728461,17.3423540502443,17.1831768675895,17.3025597545806,631503.82688939,0.0,1.0
2020-01-21,21.29,21.68,21.26,21.62,449520,16.9444110936072,17.2548065997842,16.920534516209,17.2070534449877,564804.568723588,0.0,1.0
2020-01-22,21.34,21.64,21.25,21.37,304215,16.984205389271,17.2229711632532,16.9125756570763,17.0080819666692,382234.432003572,0.0,1.0
2020-01-23,21.62,21.88,21.33,21.78,734238,17.2070534449877,17.413983782439,16.9762465301382,17.3343951911116,922541.77106796,0.0,1.0
2020-01-24,21.11,21.55,21.0,21.55,525949,16.8011516292179,17.1513414310585,16.7136041787577,17.1513414310585,660834.663898384,0.0,1.0
2020-01-27,20.96,21.16,20.73,20.82,782409,16.6817687422268,16.8409459248816,16.4987149821737,16.5703447143684,983066.777474755,0.0,1.0
2020-01-28,20.99,21.2,20.96,21.04,516717,16.705645319625,16.8727813614126,16.6817687422268,16.7454396152887,649235.011428069,0.0,1.0
2020-01-29,20.83,21.08,20.81,20.98,469070,16.5783035735011,16.7772750518197,16.5623858552356,16.6976864604922,589368.390841727,0.0,1.0
2020-01-30,21.05,21.07,20.63,20.65,424351,16.7533984744214,16.7693161926869,16.4191263908463,16.4350441091118,533180.689496404,0.0,1.0
2020-01-31,20.77,20.98,20.61,20.9,786288,16.5305504187047,16.6976864604922,16.4032086725808,16.6340155874303,987940.591592212,0.0,1.0
2020-02-03,21.06,21.12,20.89,20.93,578344,16.7613573335542,16.8091104883506,16.6260567282976,16.6578921648285,726666.963636487,0.0,1.0
2020-02-04,21.36,21.49,21.23,21.23,359527,17.0001231075364,17.1035882762621,16.8966579388108,16.8966579388108,451731.829906312,0.0,1.0
2020-02-05,21.85,21.91,21.61,21.62,458630,17.3901072050408,17.4378603598372,17.199094585855,17.2070534449877,576250.932892193,0.0,1.0
2020-02-06,21.7,22.01,21.68,21.99,412033,17.2707243180497,17.5174489511647,17.2548065997842,17.5015312328992,517703.596869739,0.0,1.0
2020-02-07,21.41,21.65,21.36,21.6,400766,17.0399174032001,17.2309300223859,17.0001231075364,17.1911357267222,503547.045268459,0.0,1.0
2020-02-10,21.3,21.43,21.18,21.34,266703,16.95236995274,17.0558351214656,16.8568636431471,16.984205389271,335102.04861249,0.0,1.0
2020-02-11,21.39,21.62,21.34,21.38,288120,17.0239996849347,17.2070534449877,16.984205389271,17.0160408258019,362011.684331375,0.0,1.0
2020-02-12,21.46,21.55,21.33,21.53,223687,17.0797116988639,17.1513414310585,16.9762465301382,17.135423712793,281054.101183646,0.0,1.0
2020-02-13,21.57,21.58,21.37,21.42,208095,17.167259149324,17.1752180084568,17.0080819666692,17.0478762623329,261463.353640628,0.0,1.0
2020-02-14,21.45,21.74,21.34,21.58,213879,17.0717528397311,17.3025597545806,16.984205389271,17.1752180084568,268730.726895426,0.0,1.0
2020-02-18,21.29,21.45,21.15,21.32,361572,16.9444110936072,17.0717528397311,16.8329870657489,16.9682876710055,454301.293652174,0.0,1.0
2020-02-19,21.27,21.45,21.21,21.37,316032,16.9284933753418,17.0717528397311,16.8807402205453,17.0080819666692,397082.037424035,0.0,1.0
2020-02-20,21.38,21.5,21.18,21.18,236024,17.0160408258019,17.1115471353948,16.8568636431471,16.8568636431471,296555.066578608,0.0,1.0
2020-02-21,21.09,21.37,21.03,21.34,292633,16.7852339109524,17.0080819666692,16.737480756156,16.984205389271,367682.095033123,0.0,1.0
2020-02-24,20.58,20.65,20.4,20.61,416528,16.3793320951826,16.4350441091118,16.2360726307932,16.4032086725808,523351.391264677,0.0,1.0
2020-02-25,20.03,20.67,19.95,20.59,553070,15.9415948428818,16.4509618273773,15.8779239698198,16.3872909543153,694911.155952914,0.0,1.0
2020-02-26,19.99,20.29,19.92,20.2,518649,15.9097594063508,16.1485251803331,15.8540473924216,16.0768954481384,651662.495025627,0.0,1.0
2020-02-27,19.4,20.19,19.4,19.71,900988,15.440186717519,16.0689365890057,15.440186717519,15.686911350634,1132056.72442857,0.0,1.0
2020-02-28,18.54,19.24,18.15,18.91,1239037,14.7557248321033,15.3128449713952,14.4453293259263,15.0502026200147,1556802.27446513,0.0,1.0
2020-03-02,19.63,19.65,18.46,18.54,798911,15.6232404775721,15.6391581958376,14.6920539590413,14.7557248321033,1003800.90497315,0.0,1.0
2020-03-03,19.18,20.07,19.0,19.48,1101088,15.2650918165987,15.9734302794127,15.1218323522094,15.503857590581,1383474.66846129,0.0,1.0
2020-03-04,19.56,19.59,18.91,19.36,833515,15.5675284636429,15.5914050410411,15.0502026200147,15.4083512809881,1047279.498353,0.0,1.0
2020-03-05,18.88,19.35,18.64,19.01,933664,15.0263260426165,15.4003924218553,14.8353134234307,15.1297912113421,1173112.86005681,0.0,1.0
2020-03-06,18.64,18.9,18.17,18.2,765137,14.8353134234307,15.042243760882,14.4612470441918,14.48512362159,961365.174629512,0.0,1.0
2020-03-09,16.88,18.15,16.79,17.34,1044620,13.4345542160681,14.4453293259263,13.3629244838734,13.8006617361742,1312524.80107678,0.0,1.0
2020-03-10,17.33,17.72,16.7,17.4,1222045,13.7927028770415,14.1030983832184,13.2912947516788,13.8484148909707,1535452.48083693,0.0,1.0
2020-03-11,16.4,17.12,16.27,16.88,1263596,13.0525289776965,13.6255668352539,12.9490638089709,13.4345542160681,1587659.71218377,0.0,1.0
2020-03-12,15.14,16.6,14.92,15.33,1500070,12.0497127269711,13.2117061603514,11.8746178260507,12.2009310504931,1884780.18643261,0.0,1.0
2020-03-13,17.01,17.03,15.82,16.07,1899450,13.5380193847938,13.5539371030592,12.5909151479975,12.789886626316,2386585.77607674,0.0,1.0
2020-03-16,16.81,17.45,15.2,15.52,1265243,13.3788422021389,13.8882091866344,12.0974658817675,12.3521493740152,1589729.10425685,0.0,1.0
2020-03-17,19.45,19.47,17.02,17.06,1961951,15.4799810131828,15.4958987314482,13.5459782439265,13.5778136804575,2465115.87562691,0.0,1.0
2020-03-18,19.03,19.59,18.31,18.51,2108371,15.1457089296076,15.5914050410411,14.5726710720502,14.731848254705,2649086.96690763,0.0,1.0
2020-03-19,19.23,19.99,18.07,18.72,2431708,15.3048861122624,15.9097594063508,14.3816584528644,14.8989842964926,3055347.45551188,0.0,1.0
2020-03-20,17.79,19.71,17.61,19.08,2306808,14.1588103971476,15.686911350634,14.0155509327583,15.1855032252713,2898415.41548345,0.0,1.0
2020-03-23,16.23,18.5,15.93,17.75,2028109,12.9172283724399,14.7238893955723,12.6784625984577,14.1269749606167,2548240.85484389,0.0,1.0
2020-03-24,17.93,17.99,16.56,16.84,1519286,14.270234425006,14.3179875798025,13.1798707238204,13.4027187795372,1908924.35041329,0.0,1.0
2020-03-25,18.15,19.15,17.41,18.04,1702783,14.4453293259263,15.2412152392005,13.8563737501034,14.3577818754662,2139481.2643372,0.0,1.0
2020-03-26,19.88,19.97,18.37,18.37,1923098,15.8222119558907,15.8938416880853,14.6204242268466,14.6204242268466,2416298.57737851,0.0,1.0
2020-03-27,19.22,19.74,19.12,19.25,1843020,15.2969272531297,15.7107879280323,15.2173386618023,15.3208038305279,2315683.65422883,0.0,1.0
2020-03-30,20.11,20.18,19.41,19.41,1798901,16.0052657159437,16.0609777298729,15.4481455766518,15.4481455766518,2260249.82977716,0.0,1.0
2020-03-31,20.05,20.22,19.74,19.97,1644375,15.9575125611473,16.0928131664039,15.7107879280323,15.8938416880853,2066093.86166321,0.0,1.0
2020-04-01,19.29,19.93,18.74,19.19,1196557,15.3526392670589,15.8620062515544,14.9149020147581,15.2730506757315,1503427.79039462,0.0,1.0
2020-04-02,19.87,19.95,19.02,19.13,780315,15.8142530967579,15.8779239698198,15.1377500704749,15.225297520935,980435.747115915,0.0,1.0
2020-04-03,19.5,20.0,19.06,19.76,874165,15.5197753088465,15.9177182654836,15.1695855070058,15.7267056462978,1098354.65789788,0.0,1.0
2020-04-06,19.66,20.25,19.26,20.22,1386915,15.6471170549703,16.1166897438021,15.3287626896607,16.0928131664039,1742605.28659743,0.0,1.0
2020-04-07,19.09,20.05,19.01,20.05,1132220,15.3367215487934,16.107976273091,15.2724503217686,16.107976273091,1409302.48562154,0.18,1.0
2020-04-08,19.03,19.26,18.68,19.05,1155697,15.2885181285248,15.4732979062211,15.0073315102913,15.304585935281,1438524.89332935,0.0,1.0
2020-04-09,20.65,20.74,19.4,19.49,1074981,16.590010475777,16.6623156061799,15.5857725535145,15.6580776839174,1338055.67407035,0.0,1.0
2020-04-13,19.34,20.78,19.16,20.57,616625,15.5375691332459,16.6944512196924,15.3929588724401,16.5257392487522,767528.523781936,0.0,1.0
2020-04-14,19.41,19.95,19.01,19.85,643856,15.5938064568926,16.02763723931,15.2724503217686,15.947298205529,801423.628961106,0.0,1.0
2020-04-15,18.45,18.89,18.35,18.69,644796,14.822551732595,15.1760434812314,14.742212698814,15.0153654136694,802593.670416374,0.0,1.0
2020-04-16,18.58,19.13,18.07,18.46,1086017,14.9269924765103,15.3688571623058,14.5172634042272,14.8305856359731,1351792.45864518,0.0,1.0
2020-04-17,19.36,19.54,18.85,18.85,754370,15.5536369400021,15.6982472008079,15.143907867719,15.143907867719,938983.162352125,0.0,1.0
2020-04-20,19.53,19.87,18.94,19.0,745051,15.6902132974298,15.9633660122852,15.2162129981219,15.2644164183905,927383.570520584,0.0,1.0
2020-04-21,19.33,19.52,18.89,19.07,504202,15.5295352298678,15.6821793940517,15.1760434812314,15.3206537420372,627592.81045676,0.0,1.0
2020-04-22,19.08,20.0,18.95,19.75,477908,15.3286876454153,16.0678067562005,15.2242469015,15.866959171748,594864.012558001,0.0,1.0
2020-04-23,19.08,19.35,18.25,18.57,592486,15.3286876454153,15.545603036624,14.661873665033,14.9189585731322,737482.108155628,0.0,1.0
2020-04-24,19.28,19.74,19.06,19.35,698874,15.4893657129773,15.8589252683699,15.3126198386591,15.545603036624,869905.906392989,0.0,1.0
2020-04-27,20.41,20.61,19.47,19.56,692059,16.3971967947026,16.5578748622646,15.6420098771612,15.7143150075641,861423.105842293,0.0,1.0
2020-04-28,20.81,21.0,20.67,20.79,826624,16.7185529298267,16.8711970940106,16.6060782825332,16.7024851230704,1028919.5190638,0.0,1.0
2020-04-29,21.73,22.22,20.99,21.0,1029447,17.4576720406119,17.8513333061388,16.8631631906325,16.8711970940106,1281378.36808715,0.0,1.0
2020-04-30,20.79,21.28,20.7,21.16,757980,16.7024851230704,17.0961463885974,16.6301799926675,16.9997395480602,943476.61943034,0.0,1.0
2020-05-01,20.01,20.86,19.73,20.36,646039,16.0758406595786,16.7587224467172,15.8508913649918,16.3570272778121,804140.863532226,0.0,1.0
2020-05-04,19.76,19.91,19.45,19.72,717018,15.8749930751261,15.9955016257976,15.625942070405,15.8428574616137,892490.195929579,0.0,1.0
2020-05-05,19.6,20.16,19.56,20.06,449012,15.7464506210765,16.1963492102501,15.7143150075641,16.1160101764691,558896.440333063,0.0,1.0
2020-05-06,19.04,20.22,18.89,19.71,714594,15.2965520319029,16.2445526305187,15.1760434812314,15.8348235582356,889472.982644928,0.0,1.0
2020-05-07,18.6,19.5,18.55,19.4,678386,14.9430602832665,15.6661115872955,14.902890766376,15.5857725535145,844403.981567941,0.0,1.0
2020-05-08,19.43,19.5,18.87,19.09,488264,15.6098742636488,15.6661115872955,15.1599756744752,15.3367215487934,607754.384165195,0.0,1.0
2020-05-11,18.59,19.79,18.52,19.17,592643,14.9350263798884,15.8990947852604,14.8787890562417,15.4009927758182,737677.529973156,0.0,1.0
2020-05-12,17.68,18.66,17.63,18.63,583158,14.2039411724813,14.9912637035351,14.1637716555908,14.9671619934008,725871.313799513,0.0,1.0
2020-05-13,16.93,17.84,16.67,17.5,899683,13.6013984191237,14.3324836265309,13.3925169312931,14.0593309116755,1119857.87936218,0.0,1.0
2020-05-14,16.88,17.03,15.97,16.46,1068249,13.5612289022332,13.6817374529048,12.8301436948261,13.223804960353,1329676.18569071,0.0,1.0
2020-05-15,16.76,16.86,16.59,16.8,777301,13.464822061696,13.545161095477,13.3282457042683,13.4969576752084,967525.95023592,0.0,1.0
2020-05-18,18.2,18.3,16.97,17.46,721942,14.6217041481425,14.7020431819235,13.6335340326361,14.0271952981631,898619.22159526,0.0,1.0
2020-05-19,17.52,18.28,17.51,18.09,609352,14.0753987184317,14.6859753751673,14.0673648150536,14.5333312109834,758475.63920303,0.0,1.0
2020-05-20,18.31,18.49,17.8,17.8,646929,14.7100770853016,14.8546873461074,14.3003480130185,14.3003480130185,805248.668739871,0.0,1.0
2020-05-21,18.11,18.53,18.01,18.26,444386,14.5493990177396,14.8868229596198,14.4690599839586,14.6699075684111,553138.342703197,0.0,1.0
2020-05-22,18.03,18.29,17.86,18.16,383537,14.4851277907148,14.6940092785454,14.3485514332871,14.5895685346301,477398.074073792,0.0,1.0
2020-05-26,19.1,19.28,18.31,18.8,581712,15.3447554521715,15.4893657129773,14.7100770853016,15.1037383508285,724071.441518325,0.0,1.0
2020-05-27,20.34,20.43,19.54,19.85,718043,16.3409594710559,16.4132646014588,15.6982472008079,15.947298205529,893766.039005803,0.0,1.0
2020-05-28,19.62,20.63,19.47,20.63,497399,15.7625184278327,16.5739426690208,15.6420098771612,16.5739426690208,619124.946605492,0.0,1.0
2020-05-29,19.51,19.88,19.01,19.88,706132,15.6741454906736,15.9713999156633,15.2724503217686,15.9713999156633,878940.120097606,0.0,1.0
2020-06-01,19.2,19.71,19.19,19.61,493474,15.4250944859525,15.8348235582356,15.4170605825744,15.7544845244546,614239.401167269,0.0,1.0
2020-06-02,18.83,19.42,18.71,19.39,387623,15.1278400609628,15.6018403602707,15.0314332204256,15.5777386501364,482484.020229354,0.0,1.0
2020-06-03,19.59,19.91,19.28,19.33,596655,15.7384167176984,15.9955016257976,15.4893657129773,15.5295352298678,742671.36648224,0.0,1.0
2020-06-04,19.7,19.82,19.22,19.45,696525,15.8267896548575,15.9231964953947,15.4411622927087,15.625942070405,866982.04747977,0.0,1.0
2020-06-05,21.18,21.74,20.19,20.5,1254572,17.0158073548164,17.46570594399,16.2204509203844,16.4695019251055,1561597.07299923,0.0,1.0
2020-06-08,20.7,21.62,20.53,21.1,699667,16.6301799926675,17.3692991034528,16.4936036352398,16.9515361277916,870892.973280255,0.0,1.0
2020-06-09,20.45,20.81,19.88,20.07,748855,16.429332408215,16.7185529298267,15.9713999156633,16.1240440798472,932118.504239567,0.0,1.0
2020-06-10,19.88,20.48,19.7,20.48,703166,15.9713999156633,16.4534341183493,15.8267896548575,16.4534341183493,875248.265888748,0.0,1.0
2020-06-11,18.21,19.23,18.11,18.92,819299,14.6297380515206,15.4491961960868,14.5493990177396,15.2001451913657,1019801.90878737,0.0,1.0
2020-06-12,18.51,19.07,17.89,19.07,1033065,14.8707551528636,15.3206537420372,14.3726531434214,15.3206537420372,1285881.78296499,0.0,1.0
2020-06-15,18.59,18.82,17.78,17.84,800340,14.9350263798884,15.1198061575847,14.2842802062623,14.3324836265309,996203.168414569,0.0,1.0
2020-06-16,19.13,19.47,18.75,19.32,701333,15.3688571623058,15.6420098771612,15.063568833938,15.5215013264897,872966.685050973,0.0,1.0
2020-06-17,18.71,19.36,18.65,19.29,576810,15.0314332204256,15.5536369400021,14.983229800157,15.4973996163554,717969.799801594,0.0,1.0
2020-06-18,18.92,19.06,18.49,18.52,637020,15.2001451913657,15.3126198386591,14.8546873461074,14.8787890562417,792914.689186408,0.0,1.0
2020-06-19,18.87,19.04,18.16,18.95,3890714,15.1599756744752,15.2965520319029,14.5895685346301,15.2242469015,4842868.79850429,0.0,1.0
2020-06-22,18.61,18.85,18.37,18.63,575806,14.9510941866446,15.143907867719,14.7582805055702,14.9671619934008,716720.095949371,0.0,1.0
2020-06-23,18.39,19.03,18.38,18.75,570580,14.7743483123264,15.2885181285248,14.7663144089483,15.063568833938,710215.163348058,0.0,1.0
2020-06-24,17.61,18.18,17.53,18.18,688373,14.1477038488346,14.6056363413863,14.0834326218098,14.6056363413863,856835.049667693,0.0,1.0
2020-06-25,18.14,18.18,17.29,17.5,700948,14.5735007278739,14.6056363413863,13.8906189407354,14.0593309116755,872487.465944292,0.0,1.0
2020-06-26,17.76,17.95,17.36,17.75,1664200,14.2682123995061,14.42085656369,13.9468562643821,14.260178496128,2071471.26580644,0.0,1.0
2020-06-29,18.4,18.6,17.8,18.03,693017,14.7823822157045,14.9430602832665,14.3003480130185,14.4851277907148,862615.552346702,0.0,1.0
2020-06-30,18.74,18.94,18.25,18.27,664508,15.0555349305599,15.2162129981219,14.661873665033,14.6779414717892,827129.688678348,0.0,1.0
2020-07-01,18.11,18.97,18.03,18.82,529873,14.5493990177396,15.2403147082562,14.4851277907148,15.1198061575847,659546.144710164,0.0,1.0
2020-07-02,17.96,18.64,17.89,18.41,677140,14.4288904670681,14.9751958967789,14.3726531434214,14.7904161190826,842853.054277233,0.0,1.0
2020-07-06,18.15,18.58,18.02,18.45,491395,14.581534631252,14.9269924765103,14.4770938873367,14.822551732595,611651.6179912,0.0,1.0
2020-07-07,17.74,17.99,17.59,17.9,759976,14.2521445927499,14.4529921772024,14.1316360420784,14.3806870467995,945961.090435352,0.0,1.0
2020-07-08,17.22,17.64,16.92,17.51,844878,13.9789918778945,14.3199428993065,13.7354554340287,14.214410440298,1040761.68632779,0.18,1.0
2020-07-09,16.7,17.15,16.62,17.07,598947,13.5568620418605,13.9221667076591,13.4919189901629,13.8572236559616,737811.955975861,0.0,1.0
2020-07-10,17.27,17.32,16.73,16.73,725611,14.0195812852054,14.0601706925164,13.5812156862471,13.5812156862471,893842.812782436,0.0,1.0
2020-07-13,17.73,18.02,17.24,17.52,802727,14.3930038324662,14.6284223948698,13.9952276408188,14.2225283217602,988838.040735888,0.0,1.0
2020-07-14,17.44,17.81,17.18,17.67,437951,14.1575852700627,14.4579468841638,13.9465203520457,14.3442965436931,539489.276900267,0.0,1.0
2020-07-15,18.06,18.21,17.7,17.85,563617,14.6608939207186,14.7826621426515,14.3686501880797,14.4904184100125,694290.748916426,0.0,1.0
2020-07-16,18.15,18.32,17.69,17.88,395300,14.7339548538783,14.8719588387356,14.3605323066175,14.5147720543991,486949.707064662,0.0,1.0
2020-07-17,17.74,18.19,17.71,18.01,503034,14.4011217139284,14.7664263797271,14.3767680695419,14.6203045134076,619661.672004973,0.0,1.0
2020-07-20,17.54,17.82,17.45,17.71,361971,14.2387640846846,14.466064765626,14.1657031515249,14.3767680695419,445893.428828492,0.0,1.0
2020-07-21,18.44,18.44,17.46,17.79,572731,14.9693734162819,14.9693734162819,14.1738210329871,14.4417111212394,705517.816030485,0.0,1.0
2020-07-22,18.02,18.37,17.88,18.31,363703,14.6284223948698,14.9125482460465,14.5147720543991,14.8638409572734,448026.990408649,0.0,1.0
2020-07-23,18.91,19.35,18.395,19.0,640852,15.3509138450049,15.7081006293413,14.932842949702,15.4239747781646,789432.566839875,0.0,1.0
2020-07-24,18.68,19.15,18.67,18.82,690814,15.1642025713745,15.5457430000975,15.1560846899123,15.2778529118452,850978.180966777,0.0,1.0
2020-07-27,18.14,18.59,17.96,18.58,647544,14.7258369724161,15.0911416382147,14.5797151060967,15.0830237567526,797676.09691748,0.0,1.0
2020-07-28,17.89,18.35,17.86,17.96,640134,14.5228899358613,14.8963124831221,14.4985362914747,14.5797151060967,788548.099625932,0.0,1.0
2020-07-29,18.34,18.36,17.75,17.85,654850,14.88819460166,14.9044303645843,14.4092395953906,14.4904184100125,806675.981966337,0.0,1.0
2020-07-30,18.03,18.18,17.76,17.98,502781,14.636540276332,14.7583084982649,14.4173574768528,14.595950869021,619350.014337663,0.0,1.0
2020-07-31,18.07,18.08,17.62,17.97,720340,14.6690118021808,14.677129683643,14.3037071363821,14.5878329875588,887349.739405409,0.0,1.0
2020-08-03,18.04,18.29,17.77,18.11,521272,14.6446581577942,14.847605194349,14.425475358315,14.7014833280295,642128.124717962,0.0,1.0
2020-08-04,17.955,18.14,17.68,17.94,428231,14.5756561653656,14.7258369724161,14.3524144251553,14.5634793431723,527515.709602851,0.0,1.0
2020-08-05,18.285,18.33,17.92,18.03,549654,14.8435462536179,14.8800767201978,14.5472435802479,14.636540276332,677090.448487022,0.0,1.0
2020-08-06,18.25,18.355,18.01,18.19,274048,14.8151336685002,14.9003714238532,14.6203045134076,14.7664263797271,337585.614271836,0.0,1.0
2020-08-07,19.05,19.06,18.05,18.1,524544,15.4645641854756,15.4726820669378,14.6527760392564,14.6933654465673,646158.732968697,0.0,1.0
2020-08-10,19.24,19.63,18.97,19.14,343651,15.6188039332572,15.9354013102827,15.399621133778,15.5376251186353,423325.964539536,0.0,1.0
2020-08-11,19.43,19.815,19.3,19.54,442481,15.7730436810389,16.0855821173333,15.6675112220304,15.862340377123,545069.550548137,0.0,1.0
2020-08-12,19.24,19.87,19.12,19.87,366753,15.6188039332572,16.1302304653753,15.5213893557109,16.1302304653753,451784.128295184,0.0,1.0
2020-08-13,19.01,19.2,18.91,19.08,303257,15.4320926596268,15.5863324074085,15.3509138450049,15.4889178298622,373566.676739966,0.0,1.0
2020-08-14,19.125,19.27,18.76,18.84,290658,15.525448296442,15.6431575776438,15.229145623072,15.2940886747695,358046.617647358,0.0,1.0
2020-08-17,18.88,19.27,18.77,19.04,282895,15.3265602006183,15.6431575776438,15.2372635045342,15.4564463040134,348483.777839762,0.0,1.0
2020-08-18,18.37,18.88,18.315,18.88,313513,14.9125482460465,15.3265602006183,14.8678998980045,15.3265602006183,386200.514826622,0.0,1.0
2020-08-19,18.58,18.78,18.38,18.48,323571,15.0830237567526,15.2453813859964,14.9206661275087,15.0018449421306,398590.446912773,0.0,1.0
2020-08-20,18.22,18.815,18.15,18.32,307174,14.7907800241136,15.2737939711141,14.7339548538783,14.8719588387356,378391.827265067,0.0,1.0
2020-08-21,18.18,18.31,17.97,18.05,358127,14.7583084982649,14.8638409572734,14.5878329875588,14.6527760392564,441158.20324297,0.0,1.0
2020-08-24,18.69,18.74,18.08,18.37,308428,15.1723204528367,15.2129098601476,14.677129683643,14.9125482460465,379936.56526825,0.0,1.0
2020-08-25,18.635,19.03,18.52,18.93,268317,15.1276721047946,15.4483284225512,15.0343164679794,15.3671496079293,330525.890590612,0.0,1.0
2020-08-26,18.26,18.61,18.24,18.53,301986,14.8232515499624,15.1073774011391,14.807015787038,15.0424343494416,372000.997312495,0.0,1.0
2020-08-27,18.55,18.69,18.29,18.31,361998,15.058670112366,15.1723204528367,14.847605194349,14.8638409572734,445926.688737651,0.0,1.0
2020-08-28,18.42,18.69,18.29,18.69,269224,14.9531376533575,15.1723204528367,14.847605194349,15.1723204528367,331643.177168673,0.0,1.0
2020-08-31,18.21,18.5,18.17,18.29,485970,14.7826621426515,15.018080705055,14.7501906168027,14.847605194349,598641.409416173,0.0,1.0
2020-09-01,18.11,18.34,17.97,18.11,420851,14.7014833280295,14.88819460166,14.5878329875588,14.7014833280295,518424.667765926,0.0,1.0
2020-09-02,18.08,18.33,17.96,18.04,410719,14.677129683643,14.8800767201978,14.5797151060967,14.6446581577942,505943.578891704,0.0,1.0
2020-09-03,18.18,18.73,18.11,18.18,339325,14.7583084982649,15.2047919786854,14.7014833280295,14.7583084982649,417996.987983092,0.0,1.0
2020-09-04,18.51,18.69,18.15,18.54,404543,15.0261985865172,15.1723204528367,14.7339548538783,15.0505522309038,498335.682633594,0.0,1.0
2020-09-08,17.64,18.315,17.46,18.31,491714,14.3199428993065,14.8678998980045,14.1738210329871,14.8638409572734,605717.147127735,0.0,1.0
2020-09-09,17.35,18.3,17.29,17.67,414471,14.084524336903,14.8557230758112,14.0358170481298,14.3442965436931,510565.474416385,0.0,1.0
2020-09-10,17.15,17.47,17.01,17.4,487094,13.9221667076591,14.1819389144493,13.8085163671884,14.1251137442139,600026.007116,0.0,1.0
2020-09-11,17.08,17.33,17.0,17.29,339932,13.8653415374238,14.0682885739786,13.8003984857262,14.0358170481298,418744.720014937,0.0,1.0
2020-09-14,17.16,17.36,16.99,17.08,406093,13.9302845891213,14.0926422183651,13.792280604264,13.8653415374238,500245.047789046,0.0,1.0
2020-09-15,16.9,17.26,16.85,17.26,387274,13.7192196711043,14.0114634037432,13.6786302637934,14.0114634037432,477062.891104883,0.0,1.0
2020-09-16,17.09,17.426,16.81,16.9,676793,13.873459418886,14.1462202360156,13.6461587379446,13.7192196711043,833706.433325103,0.0,1.0
2020-09-17,17.01,17.13,16.935,16.97,547268,13.8085163671884,13.9059309447347,13.747632256222,13.7760448413397,674151.257996115,0.0,1.0
2020-09-18,17.22,17.28,16.83,17.14,2560576,13.9789918778945,14.0276991666676,13.662394500869,13.9140488261969,3154241.67244321,0.0,1.0
2020-09-21,16.355,17.31,16.11,16.82,735065,13.2767951314149,14.0520528110542,13.0779070355912,13.6542766194068,905488.708382203,0.0,1.0
2020-09-22,16.115,16.82,16.025,16.41,666274,13.0819659763223,13.6542766194068,13.0089050431625,13.3214434794569,820748.619086263,0.0,1.0
2020-09-23,15.77,17.35,15.77,16.15,588289,12.8018990658766,14.084524336903,12.8018990658766,13.1103785614399,724682.914797278,0.0,1.0
2020-09-24,15.99,16.15,15.57,15.82,382859,12.9804924580449,13.1103785614399,12.6395414366328,12.8424884731876,471624.280033061,0.0,1.0
2020-09-25,16.07,16.11,15.8,15.8,503093,13.0454355097424,13.0779070355912,12.8262527102632,12.8262527102632,619734.351065727,0.0,1.0
2020-09-28,16.67,16.725,16.28,16.32,520655,13.5325083974739,13.577156745516,13.2159110204484,13.2483825462972,641368.074201244,0.0,1.0
2020-09-29,16.55,16.6,16.26,16.58,339195,13.4350938199276,13.4756832272386,13.199675257524,13.4594474643142,417836.847679732,0.0,1.0
2020-09-30,16.63,16.81,16.44,16.64,760327,13.5000368716251,13.6461587379446,13.3457971238435,13.5081547530873,936607.664870616,0.0,1.0
2020-10-01,16.54,16.8,16.26,16.59,339169,13.4269759384654,13.6380408564824,13.199675257524,13.4675653457764,417804.81961906,0.0,1.0
2020-10-02,16.89,17.03,16.26,16.26,336849,13.7111017896421,13.8247521301128,13.199675257524,13.199675257524,414946.93112832,0.0,1.0
2020-10-05,17.36,17.43,16.97,17.09,353168,14.0926422183651,14.1494673886005,13.7760448413397,13.873459418886,435049.466594013,0.0,1.0
2020-10-06,17.34,17.86,17.2,17.36,589009,14.2225283217602,14.6490401284105,14.1076982199698,14.238932622016,718115.360992016,0.18,1.0
2020-10-07,17.68,17.87,17.48,17.55,512316,14.5014014261085,14.6572422785384,14.3373584235507,14.3947734744459,624611.829839585,0.0,1.0
2020-10-08,17.89,17.98,17.65,17.84,332248,14.6736465787941,14.7474659299451,14.4767949757248,14.6326358281547,405074.272988826,0.0,1.0
2020-10-09,17.9,18.07,17.84,18.0,237829,14.681848728922,14.8212852810961,14.6326358281547,14.7638702302009,289959.335408067,0.0,1.0
2020-10-12,18.26,18.35,17.2795,17.79,330458,14.977126133526,15.050945484677,14.1729053134865,14.5916250775152,402891.918396324,0.0,1.0
2020-10-13,17.6,18.35,17.56,18.19,274681,14.4357842250853,15.050945484677,14.4029756245738,14.9197110826308,334889.017778418,0.0,1.0
2020-10-14,17.27,17.79,17.25,17.66,239803,14.165113270865,14.5916250775152,14.1487089706092,14.4849971258527,292366.021422369,0.0,1.0
2020-10-15,17.86,17.9,17.09,17.09,267630,14.6490401284105,14.681848728922,14.017474568563,14.017474568563,326292.49139197,0.0,1.0
2020-10-16,17.87,18.01,17.53,17.74,285178,14.6572422785384,14.7720723803288,14.3783691741901,14.5506143268758,347686.881553559,0.0,1.0
2020-10-19,17.6,18.1,17.59,17.96,207550,14.4357842250853,14.8458917314798,14.4275820749574,14.7310616296894,253043.40540449,0.0,1.0
2020-10-20,17.81,18.12,17.71,17.81,244116,14.608029377771,14.8622960317356,14.5260078764921,14.608029377771,297624.398717043,0.0,1.0
2020-10-21,17.84,18.18,17.81,17.86,198580,14.6326358281547,14.9115089325029,14.608029377771,14.6490401284105,242107.248591777,0.0,1.0
2020-10-22,18.33,18.39,17.66,17.66,357692,15.0345411844213,15.0837540851886,14.4849971258527,14.4849971258527,436095.407207624,0.0,1.0
2020-10-23,18.5,18.93,18.27,18.5,334140,15.1739777365954,15.5266701920946,14.9853282836539,15.1739777365954,407380.985217326,0.0,1.0
2020-10-26,18.27,18.35,17.83,18.35,361295,14.9853282836539,15.050945484677,14.6244336780268,15.050945484677,440488.157820357,0.0,1.0
2020-10-27,17.71,18.3027,17.71,18.19,282267,14.5260078764921,15.0121493145721,14.5260078764921,14.9197110826308,344137.812157596,0.0,1.0
2020-10-28,17.1,17.67,17.08,17.34,413799,14.0256767186909,14.4931992759806,14.0092724184351,14.2225283217602,504500.641353756,0.0,1.0
2020-10-29,17.4,17.48,16.86,17.04,336206,14.2717412225275,14.3373584235507,13.8288251156215,13.9764638179235,409899.836942529,0.0,1.0
2020-10-30,17.5,17.67,17.34,17.34,550485,14.3537627238064,14.4931992759806,14.2225283217602,14.2225283217602,671147.188745318,0.0,1.0
2020-11-02,18.0,18.0,17.435,17.77,345684,14.7638702302009,14.7638702302009,14.3004487479752,14.5752207772595,421455.343550207,0.0,1.0
2020-11-03,18.27,18.51,18.07,18.1,461381,14.9853282836539,15.1821798867233,14.8212852810961,14.8458917314798,562512.25935403,0.0,1.0
2020-11-04,16.73,17.82,16.645,17.82,400502,13.722197163959,14.6162315278989,13.6524788878719,14.6162315278989,488289.038551233,0.0,1.0
2020-11-05,17.145,17.315,16.76,16.76,263555,14.0625863942664,14.2020229464405,13.7468036143426,13.7468036143426,321324.281914623,0.0,1.0
2020-11-06,17.75,17.9,17.3801,17.61,564850,14.5588164770037,14.681848728922,14.255418943773,14.4439863752132,688660.88914828,0.0,1.0
2020-11-09,20.53,21.09,18.1,19.302,756748,16.8390142125569,17.2983346197187,14.8458917314798,15.8317901768521,922621.493389722,0.0,1.0
2020-11-10,20.98,21.34,20.48,20.86,634089,17.208110968312,17.503388372916,16.7980034619175,17.1096851667773,773076.55933282,0.0,1.0
2020-11-11,20.06,21.02,19.81,21.02,316627,16.4535131565461,17.2409195688235,16.2484594033489,17.2409195688235,386029.266793579,0.0,1.0
2020-11-12,19.56,20.29,19.29,19.7,356776,16.0434056501517,16.6421626094876,15.8219475966986,16.1582357519421,434978.626868667,0.0,1.0
2020-11-13,20.13,20.26,19.82,19.84,312563,16.5109282074414,16.6175561591039,16.2566615534768,16.2730658537326,381074.468433838,0.0,1.0
2020-11-16,21.04,21.14,20.33,20.8,375464,17.2573238690793,17.3393453703582,16.6749712099991,17.0604722660099,457762.896491405,0.0,1.0
2020-11-17,20.94,20.95,20.31,20.73,356261,17.1753023678004,17.1835045179283,16.6585669097434,17.0030572151147,434350.742726132,0.0,1.0
2020-11-18,20.26,21.11,20.255,21.09,314205,16.6175561591039,17.3147389199745,16.61345508404,17.2983346197187,383076.382534896,0.0,1.0
2020-11-19,20.15,20.22,19.87,20.17,271930,16.5273325076971,16.5847475585924,16.2976723041162,16.5437368079529,331535.019184018,0.0,1.0
2020-11-20,19.9,20.24,19.67,19.68,342996,16.3222787544999,16.6011518588481,16.1336293015584,16.1418314516863,418178.154083923,0.0,1.0
2020-11-23,20.13,20.25,19.92,20.2,300211,16.5109282074414,16.609354008976,16.3386830547557,16.5683432583366,366015.002553057,0.0,1.0
2020-11-24,20.76,21.04,20.36,20.36,617245,17.0276636654984,17.2573238690793,16.6995776603828,16.6995776603828,752540.480698115,0.0,1.0
2020-11-25,20.3,20.52,20.02,20.52,395715,16.6503647596155,16.830812062429,16.4207045560346,16.830812062429,482452.764006925,0.0,1.0
2020-11-27,19.99,20.2,19.71,20.2,159039,16.3960981056509,16.5683432583366,16.16643790207,16.5683432583366,193899.157562633,0.0,1.0
2020-11-30,18.99,19.8502,18.91,19.67,419680,15.575883092862,16.281432046863,15.5102658918388,16.1336293015584,511670.712503762,0.0,1.0
2020-12-01,19.29,19.59,19.09,19.4,439558,15.8219475966986,16.0680121005353,15.6579045941409,15.9121712481054,535905.821213138,0.0,1.0
2020-12-02,19.42,19.6,19.19,19.29,278455,15.9285755483612,16.0762142506632,15.7399260954198,15.8219475966986,339490.250310321,0.0,1.0
2020-12-03,19.25,19.54,19.02,19.4,193532,15.7891389961871,16.0270013498959,15.6004895432456,15.9121712481054,235952.764802417,0.0,1.0
2020-12-04,19.77,19.81,19.31,19.49,221003,16.2156508028373,16.2484594033489,15.8383518969544,15.9859905992564,269445.202238538,0.0,1.0
2020-12-07,19.69,19.78,19.38,19.5,254368,16.1500336018142,16.2238529529652,15.8957669478496,15.9941927493843,310123.560327291,0.0,1.0
2020-12-08,19.76,19.8,19.5,19.5,222376,16.2074486527094,16.240257253221,15.9941927493843,15.9941927493843,271119.153554463,0.0,1.0
2020-12-09,19.75,19.93,19.58,19.93,299635,16.1992465025816,16.3468852048836,16.0598099504074,16.3468852048836,365312.747667424,0.0,1.0
2020-12-10,19.83,19.86,19.1,19.53,271121,16.2648637036047,16.2894701539883,15.6661067442687,16.018799199768,330548.692443606,0.0,1.0
2020-12-11,19.65,19.93,19.6,19.61,243322,16.1172250013027,16.3468852048836,16.0762142506632,16.0844164007911,296656.359864278,0.0,1.0
2020-12-14,19.52,20.01,19.485,20.01,280350,16.0105970496401,16.4125024059067,15.9818895241925,16.4125024059067,341800.620116351,0.0,1.0
2020-12-15,19.9,19.9,19.47,19.66,330596,16.3222787544999,16.3222787544999,15.9695862990007,16.1254271514306,403060.166962672,0.0,1.0
2020-12-16,19.9,19.92,19.75,19.9,265332,16.3222787544999,16.3386830547557,16.1992465025816,16.3222787544999,323490.7870045,0.0,1.0
2020-12-17,19.87,19.94,18.07,18.07,340513,16.2976723041162,16.3550873550115,14.8212852810961,14.8212852810961,415150.899082144,0.0,1.0
2020-12-18,19.63,19.99,19.57,19.88,1709854,16.1008207010469,16.3960981056509,16.0516078002795,16.3058744542441,2084641.18961449,0.0,1.0
2020-12-21,19.38,19.7,19.2,19.52,399431,15.8957669478496,16.1582357519421,15.7481282455476,16.0105970496401,486983.283373264,0.0,1.0
2020-12-22,19.005,19.385,18.99,19.37,379026,15.5881863180538,15.8998680229136,15.575883092862,15.8875647977218,462105.660211236,0.0,1.0
2020-12-23,19.54,19.62,19.11,19.21,451066,16.0270013498959,16.092618550919,15.6743088943966,15.7563303956755,549936.288615665,0.0,1.0
2020-12-24,19.63,19.63,19.29,19.5,224291,16.1008207010469,16.1008207010469,15.8219475966986,15.9941927493843,273453.907210688,0.0,1.0
2020-12-28,19.82,19.97,19.55,19.73,408206,16.2566615534768,16.3796938053951,16.0352035000238,16.1828422023258,497681.697646566,0.0,1.0
2020-12-29,19.525,20.06,19.38,19.85,388267,16.014698124704,16.4535131565461,15.8957669478496,16.2812680038605,473372.218194098,0.0,1.0
2020-12-30,19.38,19.575,19.29,19.47,165149,16.0434056501517,16.2048331063838,15.9689006703522,16.1179106299511,199495.524191881,0.18,1.0
2020-12-31,19.5,19.61,19.17,19.48,265221,16.1427456232176,16.2338072651947,15.8695606972862,16.12618896104,320379.792924541,0.0,1.0
2021-01-04,19.52,19.85,19.145,19.56,480216,16.1593022853953,16.4324872113266,15.8488648695642,16.1924156097506,580087.936622859,0.0,1.0
2021-01-05,19.72,20.05,19.4,19.46,603959,16.3248689071719,16.5980538331032,16.0599623123293,16.1096322988623,729566.132979336,0.0,1.0
2021-01-06,21.6,21.93,20.37,20.37,1114682,17.8811951518718,18.1543800778032,16.8629604279458,16.8629604279458,1346505.70029038,0.0,1.0
2021-01-07,21.66,21.99,21.245,21.92,482868,17.9308651384048,18.2040500643362,17.5873143982184,18.1461017467144,583291.480877786,0.0,1.0
2021-01-08,21.26,21.89,20.8297,21.66,580300,17.5997318948516,18.1212667534479,17.2435153080993,17.9308651384048,700986.701030881,0.0,1.0
2021-01-11,21.51,21.52,20.94,21.13,302351,17.8066901720724,17.8149685031612,17.3348253000091,17.4921135906968,365231.828439406,0.0,1.0
2021-01-12,21.75,21.88,21.35,21.51,235420,18.0053701182043,18.112988422359,17.6742368746511,17.8066901720724,284380.991136808,0.0,1.0
2021-01-13,21.21,21.7,21.04,21.66,386148,17.5583402394075,17.9639784627601,17.4176086108974,17.9308651384048,466456.337462816,0.0,1.0
2021-01-14,21.445,21.63,21.23,21.42,837313,17.752881019995,17.9060301451383,17.5748969015851,17.7321851922729,1011451.45200804,0.0,1.0
2021-01-15,21.11,21.6,20.96,21.31,628321,17.4755569285192,17.8811951518718,17.3513819621867,17.6411235502958,758994.769909397,0.0,1.0
2021-01-19,21.49,21.58,20.3,21.17,387133,17.7901335098947,17.8646384896942,16.805012110324,17.5252269150521,467646.190815419,0.0,1.0
2021-01-20,21.3,21.62,20.76,21.34,402323,17.6328452192069,17.8977518140495,17.1858153404101,17.6659585435622,485995.299877387,0.0,1.0
2021-01-21,20.98,21.51,20.76,21.44,323531,17.3679386243644,17.8066901720724,17.1858153404101,17.7487418544505,390816.695452734,0.0,1.0
2021-01-22,21.55,21.63,20.62,20.72,535714,17.8398034964277,17.9060301451383,17.0699187051665,17.1527020160548,647128.019224636,0.0,1.0
2021-01-25,21.31,21.73,20.97,21.27,435365,17.6411235502958,17.9888134560266,17.3596602932756,17.6080102259404,525909.141985712,0.0,1.0
2021-01-26,20.78,21.49,20.76,21.49,260005,17.2023720025878,17.7901335098947,17.1858153404101,17.7901335098947,314079.006034007,0.0,1.0
2021-01-27,19.95,20.63,19.91,20.39,606782,16.5152705222149,17.0781970362554,16.4821571978596,16.8795170901234,732976.24060817,0.0,1.0
2021-01-28,19.97,20.31,19.64,20.31,688536,16.5318271843926,16.8132904414128,16.2586422584612,16.8132904414128,831732.860901255,0.0,1.0
2021-01-29,19.43,20.16,19.36,19.87,671293,16.0847973055958,16.6891154750804,16.026848987974,16.4490438735043,810903.783379499,0.0,1.0
2021-02-01,19.76,19.885,19.31,19.51,664878,16.3579822315272,16.4614613701376,15.9854573325298,16.1510239543064,803154.636925744,0.0,1.0
2021-02-02,20.02,20.29,19.75,20.0,400187,16.5732188398367,16.7967337792351,16.3497039004383,16.5566621776591,483415.069663012,0.0,1.0
2021-02-03,19.78,19.98,19.58,19.87,424654,16.3745388937048,16.5401055154814,16.2089722719282,16.4490438735043,512970.543752487,0.0,1.0
2021-02-04,20.36,20.53,19.79,19.94,597050,16.854682096857,16.9954137253671,16.3828172247937,16.5069921911261,721220.24788986,0.0,1.0
2021-02-05,20.17,20.68,19.93,20.62,303523,16.6973938061692,17.1195886916995,16.4987138600373,17.0699187051665,366647.572733062,0.0,1.0
2021-02-08,20.55,20.57,20.09,20.27,377409,17.0119703875447,17.0285270497224,16.6311671574586,16.7801771170575,455899.861880689,0.0,1.0
2021-02-09,20.82,20.86,20.35,20.56,259331,17.2354853269431,17.2685986512984,16.8464037657681,17.0202487186335,313264.83226786,0.0,1.0
2021-02-10,20.95,21.18,20.76,20.97,410616,17.3431036310979,17.533505246141,17.1858153404101,17.3596602932756,496013.019525239,0.0,1.0
2021-02-11,20.95,21.21,20.52,20.91,399689,17.3431036310979,17.5583402394075,16.9871353942782,17.3099903067426,482813.499135502,0.0,1.0
2021-02-12,21.12,21.2,20.8,20.8,277240,17.483835259608,17.5500619083186,17.2189286647655,17.2189286647655,334898.419772189,0.0,1.0
2021-02-16,21.12,21.33,21.04,21.19,588235,17.483835259608,17.6576802124734,17.4176086108974,17.5417835772298,710571.966363777,0.0,1.0
2021-02-17,21.01,21.3,20.92,21.01,245958,17.3927736176309,17.6328452192069,17.3182686378314,17.3927736176309,297110.610050238,0.0,1.0
2021-02-18,20.785,21.14,20.71,20.94,212506,17.2065111681322,17.5003919217857,17.144423684966,17.3348253000091,256701.499033721,0.0,1.0
2021-02-19,21.14,21.19,20.84,20.84,425172,17.5003919217857,17.5417835772298,17.2520419891208,17.2520419891208,513596.27373893,0.0,1.0
2021-02-22,21.605,21.79,20.99,21.12,381037,17.8853343174162,18.0384834425596,17.3762169554532,17.483835259608,460282.387731698,0.0,1.0
2021-02-23,21.86,22.33,21.5,21.71,507544,18.0964317601814,18.4855133213564,17.7984118409835,17.9722567938489,613099.421313143,0.0,1.0
2021-02-24,22.35,22.505,22.09,22.09,580049,18.502069983534,18.6303841154109,18.2868333752245,18.2868333752245,700683.499821234,0.0,1.0
2021-02-25,21.86,22.5892,21.83,22.31,346500,18.0964317601814,18.7000876631788,18.0715967669149,18.4689566591787,418562.626067896,0.0,1.0
2021-02-26,21.41,21.94,21.38,21.67,535836,17.7239068611841,18.162658408892,17.6990718679176,17.9391434694936,647275.391924146,0.0,1.0
2021-03-01,21.98,22.12,21.68,21.92,315326,18.1957717332473,18.311668368491,17.9474218005825,18.1461017467144,380905.277424201,0.0,1.0
2021-03-02,21.66,22.1,21.54,21.99,198924,17.9308651384048,18.2951117063133,17.8315251653388,18.2040500643362,240294.810470217,0.0,1.0
2021-03-03,22.005,22.63,21.56,21.84,445308,18.2164675609694,18.7338632540213,17.8480818275165,18.0798750980037,537920.016995795,0.0,1.0
2021-03-04,22.2,22.87,21.86,22.15,471095,18.3778950172016,18.9325432001532,18.0964317601814,18.3365033617574,569070.015375052,0.0,1.0
2021-03-05,22.78,22.88,22.17,22.17,547418,18.8580382203537,18.940821531242,18.3530600239351,18.3530600239351,661266.134594042,0.0,1.0
2021-03-08,24.11,24.88,22.84,23.0,1245332,19.959056255168,20.5964877490079,18.9077082068867,19.040161504308,1504327.36579044,0.0,1.0
2021-03-09,23.88,24.32,23.155,23.5,793326,19.768654640125,20.1329012080335,19.1684756361848,19.4540780587494,958316.345996938,0.0,1.0
2021-03-10,24.16,24.41,23.22,23.82,702214,20.0004479106122,20.2074061878329,19.2222847882622,19.718984653592,848255.514867652,0.0,1.0
2021-03-11,24.35,24.4,23.91,24.16,430121,20.1577362012999,20.1991278567441,19.7934896333914,20.0004479106122,519574.531852669,0.0,1.0
2021-03-12,24.885,25.0,24.47,24.57,506939,20.6006269145523,20.6958277220739,20.2570761743659,20.3398594852542,612368.597680327,0.0,1.0
2021-03-15,24.18,24.88,23.7,24.79,483002,20.0170045727898,20.5964877490079,19.619644680526,20.5219827692084,583453.349252659,0.0,1.0
2021-03-16,23.75,24.17,23.4,23.89,398560,19.6610363359702,20.008726241701,19.3712947478611,19.7769329712138,481449.697678558,0.0,1.0
2021-03-17,23.57,24.09,23.38,23.89,353260,19.5120263763712,19.9424995929904,19.3547380856835,19.7769329712138,426728.523188298,0.0,1.0
2021-03-18,23.78,24.63,23.68,23.83,464893,19.6858713292367,20.3895294717872,19.6030880183484,19.7272629846808,561578.167158967,0.0,1.0
2021-03-19,23.96,23.98,22.93,23.2,2747356,19.8348812888356,19.8514379510132,18.9822131866861,19.2057281260845,3318731.72324211,0.0,1.0
2021-03-22,22.89,23.635,22.68,23.59,464793,18.9490998623308,19.5658355284486,18.7752549094654,19.5285830385489,561457.369864288,0.0,1.0
2021-03-23,22.1,22.77,21.97,22.56,486451,18.2951117063133,18.8497598892649,18.1874934021585,18.6759149363995,587619.647946188,0.0,1.0
2021-03-24,22.14,23.005,22.09,22.43,596816,18.3282250306686,19.0443006698524,18.2868333752245,18.5682966322447,720937.582220311,0.0,1.0
2021-03-25,22.46,22.58,21.89,21.99,703955,18.5931316255112,18.6924715985771,18.1212667534479,18.2040500643362,850358.595768038,0.0,1.0
2021-03-26,23.13,23.16,22.58,22.79,441919,19.1477798084627,19.1726148017292,18.6924715985771,18.8663165514425,533826.196679073,0.0,1.0
2021-03-29,22.485,23.095,22.39,22.81,573549,18.6138274532332,19.1188056496518,18.5351833078894,18.8828732136202,692831.675667002,0.0,1.0
2021-03-30,22.48,22.85,22.27,22.27,298383,18.7586982472877,19.0674490636355,18.5834612974688,18.5834612974688,357575.443219779,0.18,1.0
2021-03-31,22.09,22.63,22.06,22.33,651989,18.4332581976239,18.8838674971584,18.4082243476498,18.6335289974171,781328.881502702,0.0,1.0
2021-04-01,22.215,22.235,21.75,22.03,328300,18.5375659058495,18.5542551391656,18.1495412312504,18.3831904976757,393427.299842999,0.0,1.0
2021-04-05,22.345,22.6,22.11,22.55,458226,18.6460459224041,18.8588336471843,18.44994743094,18.8171105638941,549127.681687048,0.0,1.0
2021-04-06,22.07,22.35,21.9,22.35,263498,18.4165689643079,18.6502182307331,18.2747104811211,18.6502182307331,315770.04768209,0.0,1.0
2021-04-07,21.92,22.2,21.8,22.03,381296,18.2913997144372,18.5250489808625,18.1912643145406,18.3831904976757,456936.508440254,0.0,1.0
2021-04-08,21.95,22.025,21.44,21.84,387279,18.3164335644113,18.3790181893466,17.8908581148509,18.2246427811728,464106.40041394,0.0,1.0
2021-04-09,22.065,22.15,21.61,22.15,468785,18.4123966559788,18.4833258975722,18.0327165980377,18.4833258975722,561781.348635091,0.0,1.0
2021-04-12,22.22,22.46,22.1,22.2,454170,18.5417382141785,18.7420090139717,18.441602814282,18.5250489808625,544267.062959777,0.0,1.0
2021-04-13,21.89,22.34,21.7,22.1,333109,18.266365864463,18.6418736140751,18.1078181479601,18.441602814282,399190.296751147,0.0,1.0
2021-04-14,21.94,22.215,21.82,21.86,308507,18.3080889477533,18.5375659058495,18.2079535478567,18.2413320144889,369707.815999584,0.0,1.0
2021-04-15,21.93,21.945,21.47,21.89,281191,18.2997443310952,18.3122612560823,17.9158919648251,18.266365864463,336972.938989194,0.0,1.0
2021-04-16,22.05,22.8665,21.84,22.8665,276431,18.3998797309918,19.0812176811212,18.2246427811728,19.0812176811212,331268.66257356,0.0,1.0
2021-04-19,21.835,22.24,21.66,21.96,291417,18.2204704728438,18.5584274474946,18.074439681328,18.3247781810693,349227.546263621,0.0,1.0
2021-04-20,21.17,21.77,21.11,21.65,401274,17.6655534650837,18.1662304645665,17.6154857651354,18.0660950646699,480877.692102343,0.0,1.0
2021-04-21,21.54,21.58,21.01,21.1,340629,17.9743042814314,18.0076827480636,17.532039598555,17.6071411484774,408202.09478593,0.0,1.0
2021-04-22,21.3,21.96,21.27,21.96,397054,17.7740334816383,18.3247781810693,17.7489996316642,18.3247781810693,475820.53948176,0.0,1.0
2021-04-23,22.05,22.21,21.23,21.23,423632,18.3998797309918,18.5333935975205,17.715621165032,17.715621165032,507671.013972247,0.0,1.0
2021-04-26,21.84,22.44,21.79,22.37,243162,18.2246427811728,18.7253197806556,18.1829196978826,18.6669074640492,291399.844911432,0.0,1.0
2021-04-27,21.76,22.035,21.51,21.99,348340,18.1578858479084,18.3873628060047,17.9492704314573,18.3498120310435,417442.782903778,0.0,1.0
2021-04-28,21.515,21.76,21.49,21.76,298995,17.9534427397863,18.1578858479084,17.9325811981412,18.1578858479084,358308.850187503,0.0,1.0
2021-04-29,21.56,21.94,21.495,21.73,288407,17.9909935147475,18.3080889477533,17.9367535064702,18.1328519979343,345620.430294912,0.0,1.0
2021-04-30,21.21,21.69,21.2,21.34,541789,17.6989319317159,18.0994735313021,17.6905873150578,17.8074119482705,649267.692216381,0.0,1.0
2021-05-03,21.55,21.67,21.315,21.36,646904,17.9826488980895,18.082784297986,17.7865504066254,17.8241011815866,775235.132432635,0.0,1.0
2021-05-04,21.64,21.71,21.33,21.49,352235,18.0577504480119,18.1161627646182,17.7990673316124,17.9325811981412,422110.462869931,0.0,1.0
2021-05-05,21.55,21.67,21.36,21.59,272871,17.9826488980895,18.082784297986,17.8241011815866,18.0160273647216,327002.439035816,0.0,1.0
2021-05-06,21.93,21.95,21.46,21.59,323155,18.2997443310952,18.3164335644113,17.907547348167,18.0160273647216,387261.648129041,0.0,1.0
2021-05-07,21.77,21.91,21.5,21.54,542401,18.1662304645665,18.2830550977791,17.9409258147992,17.9743042814314,650001.099184105,0.0,1.0
2021-05-10,21.48,22.05,21.415,21.78,571500,17.9242365814831,18.3998797309918,17.8699965732058,18.1745750812245,684872.683095565,0.0,1.0
2021-05-11,21.36,21.54,21.22,21.28,605170,17.8241011815866,17.9743042814314,17.7072765483739,17.7573442483222,725222.050094386,0.0,1.0
2021-05-12,21.34,22.54,21.3,21.57,679862,17.8074119482705,18.808765947236,17.7740334816383,17.9993381314055,814731.254723912,0.0,1.0
2021-05-13,22.17,22.32,21.27,21.27,622164,18.5000151308883,18.625184380759,17.7489996316642,17.7489996316642,745587.27560012,0.0,1.0
2021-05-14,22.425,22.505,22.04,22.3,481120,18.7128028556685,18.7795597889329,18.3915351143337,18.6084951474429,576563.33384241,0.0,1.0
2021-05-17,22.49,22.56,22.26,22.33,301636,18.7670428639458,18.8254551805521,18.5751166808107,18.6335289974171,361473.764896261,0.0,1.0
2021-05-18,22.18,22.67,22.18,22.48,504039,18.5083597475464,18.9172459637906,18.5083597475464,18.7586982472877,604028.945432728,0.0,1.0
2021-05-19,22.32,22.34,21.55,21.98,708152,18.625184380759,18.6418736140751,17.9826488980895,18.3414674143854,848633.351320192,0.0,1.0
2021-05-20,22.38,22.435,21.93,22.2,595432,18.6752520807073,18.7211474723265,18.2997443310952,18.5250489808625,713552.250990301,0.0,1.0
2021-05-21,22.82,22.94,22.48,22.62,1075878,19.0424152136613,19.1425506135579,18.7586982472877,18.8755228805004,1289307.8784663,0.0,1.0
2021-05-24,22.24,22.89,22.21,22.83,450326,18.5584274474946,19.1008275302676,18.5333935975205,19.0507598303194,539660.500240933,0.0,1.0
2021-05-25,21.5,22.43,21.49,22.21,564350,17.9409258147992,18.7169751639975,17.9325811981412,18.5333935975205,676304.284698131,0.0,1.0
2021-05-26,21.75,21.78,21.39,21.55,330601,18.1495412312504,18.1745750812245,17.8491350315607,17.9826488980895,396184.766236354,0.0,1.0
2021-05-27,22.15,22.195,21.91,22.07,396987,18.4833258975722,18.5208766725334,18.2830550977791,18.4165689643079,475740.248196078,0.0,1.0
2021-05-28,22.18,22.19,21.85,22.12,221786,18.5083597475464,18.5167043642044,18.2329873978308,18.4582920475981,265783.329646601,0.0,1.0
2021-06-01,22.36,22.49,22.2,22.35,452905,18.6585628473912,18.7670428639458,18.5250489808625,18.6502182307331,542751.115550999,0.0,1.0
2021-06-02,22.25,22.47,22.18,22.47,313625,18.5667720641527,18.7503536306297,18.5083597475464,18.7503536306297,375841.11152379,0.0,1.0
2021-06-03,22.42,22.47,22.17,22.28,293205,18.7086305473395,18.7503536306297,18.5000151308883,18.5918059141268,351370.245051679,0.0,1.0
2021-06-04,22.31,22.46,22.12,22.3,254864,18.616839764101,18.7420090139717,18.4582920475981,18.6084951474429,305423.257225665,0.0,1.0
2021-06-07,22.48,22.52,22.26,22.34,251229,18.7586982472877,18.7920767139199,18.5751166808107,18.6418736140751,301067.155383055,0.0,1.0
2021-06-08,22.6,22.72,22.22,22.27,279712,18.8588336471843,18.9589690470809,18.5417382141785,18.5834612974688,335200.538817194,0.0,1.0
2021-06-09,22.28,22.49,22.25,22.46,319253,18.5918059141268,18.7670428639458,18.5667720641527,18.7420090139717,382585.579521099,0.0,1.0
2021-06-10,22.06,22.98,22.04,22.61,305846,18.4082243476498,19.1759290801901,18.3915351143337,18.8671782638423,366518.933742862,0.0,1.0
2021-06-11,22.05,22.39,21.99,22.13,233213,18.3998797309918,18.6835966973653,18.3498120310435,18.4666366642561,279477.188176317,0.0,1.0
2021-06-14,21.82,22.24,21.65,21.9,425407,18.2079535478567,18.5584274474946,18.0660950646699,18.2747104811211,509798.133854128,0.0,1.0
2021-06-15,22.19,22.38,21.83,21.95,325928,18.5167043642044,18.6752520807073,18.2162981645147,18.3164335644113,390584.748654367,0.0,1.0
2021-06-16,22.53,22.645,21.91,22.07,367700,18.800421330578,18.8963844221455,18.2830550977791,18.4165689643079,440643.36933375,0.0,1.0
2021-06-17,21.61,22.7,21.5,22.67,651144,18.0327165980377,18.9422798137648,17.9409258147992,18.9172459637906,780316.252601187,0.0,1.0
2021-06-18,20.63,22.69,20.61,21.25,1553609,17.2149441655492,18.9339351971067,17.1982549322331,17.7323103983481,1861809.91130606,0.0,1.0
2021-06-21,21.36,21.62,20.82,20.82,516035,17.8241011815866,18.0410612146958,17.3734918820521,17.3734918820521,618404.680702045,0.0,1.0
2021-06-22,21.36,22.035,20.94,21.32,303552,17.8241011815866,18.3873628060047,17.4736272819486,17.7907227149544,363769.855991293,0.0,1.0
2021-06-23,21.05,21.41,21.02,21.4,566216,17.5654180651871,17.8658242648768,17.540384215213,17.8574796482188,678540.456923252,0.0,1.0
2021-06-24,21.43,21.49,20.97,21.07,349090,17.8825134981929,17.9325811981412,17.4986611319228,17.5821072985032,418341.565952459,0.0,1.0
2021-06-25,21.58,21.72,21.331,21.46,1021906,18.0076827480636,18.1245073812762,17.7999017932782,17.907547348167,1224629.05352835,0.0,1.0
2021-06-28,20.93,21.44,20.76,21.44,426831,17.4652826652906,17.8908581148509,17.3234241821038,17.8908581148509,511504.623269225,0.0,1.0
2021-06-29,20.6,21.11,20.58,20.95,213167,17.3401134154199,17.7694074854133,17.3232783538515,17.6347269928664,253241.723095942,0.18,1.0
2021-06-30,20.59,20.79,20.5,20.5,355136,17.3316958846357,17.5000465003194,17.2559381075781,17.2559381075781,421900.446942541,0.0,1.0
2021-07-01,20.68,20.8,20.555,20.76,337524,17.4074536616934,17.5084640311036,17.3022345268911,17.4747939079669,400977.446538323,0.0,1.0
2021-07-02,20.3,20.6,20.26,20.58,348279,17.0875874918944,17.3401134154199,17.0539173687576,17.3232783538515,413754.352588025,0.0,1.0
2021-07-06,19.94,20.855,19.7,20.855,537686,16.7845563836637,17.5547604504166,16.5825356448433,17.5547604504166,638769.270687138,0.0,1.0
2021-07-07,19.81,20.03,19.68,19.71,516634,16.6751284834693,16.8603141607214,16.5657005832749,16.5909531756275,613759.561141965,0.0,1.0
2021-07-08,19.38,19.66,19.19,19.46,734776,16.3131746597494,16.5488655217066,16.1532415748499,16.3805149060229,872911.568533329,0.0,1.0
2021-07-09,19.94,20.02,19.645,19.78,710903,16.7845563836637,16.8518966299372,16.5362392255303,16.6498758911168,844550.519893206,0.0,1.0
2021-07-12,20.15,20.28,19.57,19.79,706411,16.9613245301316,17.070752430326,16.4731077446489,16.658293421901,839214.038073096,0.0,1.0
2021-07-13,19.69,20.09,19.4802,20.09,521558,16.5741181140591,16.9108193454265,16.3975183182069,16.9108193454265,619609.257598379,0.0,1.0
2021-07-14,19.74,19.91,19.5,19.72,303264,16.61620576798,16.7593037913112,16.4141850291596,16.5993707064117,360276.674686833,0.0,1.0
2021-07-15,20.13,20.15,19.495,19.62,390953,16.9444894685632,16.9613245301316,16.4099762637675,16.5151953985698,464450.929879053,0.0,1.0
2021-07-16,19.7,20.28,19.62,20.26,500152,16.5825356448433,17.070752430326,16.5151953985698,17.0539173687576,594178.997170677,0.0,1.0
2021-07-19,19.14,19.51,18.98,19.31,533407,16.111153920929,16.4226025599438,15.976473428382,16.2542519442601,633685.832194651,0.0,1.0
2021-07-20,19.33,19.91,19.16,19.17,747865,16.2710870058285,16.7593037913112,16.1279889824973,16.1364065132815,888461.259215294,0.0,1.0
2021-07-21,19.66,19.78,19.46,19.48,429595,16.5488655217066,16.6498758911168,16.3805149060229,16.3973499675912,510357.503897888,0.0,1.0
2021-07-22,19.2,19.68,18.99,18.99,406494,16.1616591056341,16.5657005832749,15.9848909591662,15.9848909591662,482913.588820792,0.0,1.0
2021-07-23,19.3,19.64,19.23,19.45,381448,16.2458344134759,16.5320304601382,16.1869116979866,16.3720973752387,453159.019883477,0.0,1.0
2021-07-26,19.36,19.73,19.28,19.32,302936,16.296339598181,16.6077882371959,16.2289993519076,16.2626694750443,359887.01172223,0.0,1.0
2021-07-27,19.23,19.36,19.01,19.17,296247,16.1869116979866,16.296339598181,16.0017260207346,16.1364065132815,351940.500837389,0.0,1.0
2021-07-28,19.25,19.4,18.82,18.82,650943,16.203746759555,16.3300097213178,15.8417929358351,15.8417929358351,773318.229168877,0.0,1.0
2021-07-29,19.26,19.92,19.23,19.51,339233,16.2121642903392,16.7677213220954,16.1869116979866,16.4226025599438,403007.733143525,0.0,1.0
2021-07-30,19.06,19.43,18.8251,19.14,446253,16.0438136746555,16.3552623136703,15.846085876535,16.111153920929,530147.155313597,0.0,1.0
2021-08-02,18.99,19.56,18.9399,19.11,555382,15.9848909591662,16.4646902138647,15.9427191299374,16.0859013285764,659792.062826191,0.0,1.0
2021-08-03,19.25,19.34,18.88,19.11,488387,16.203746759555,16.2795045366127,15.8922981205402,16.0859013285764,580202.214309241,0.0,1.0
2021-08-04,19.09,19.2,18.8601,18.98,334220,16.0690662670081,16.1616591056341,15.8755472342797,15.976473428382,397052.304968056,0.0,1.0
2021-08-05,19.46,19.48,19.26,19.4,589993,16.3805149060229,16.3973499675912,16.2121642903392,16.3300097213178,700909.82156968,0.0,1.0
2021-08-06,19.89,20.14,19.6,19.6,436749,16.7424687297428,16.9529069993474,16.4983603370015,16.4983603370015,518856.433314865,0.0,1.0
2021-08-09,19.63,19.95,19.59,19.81,317203,16.523612929354,16.7929739144479,16.4899428062173,16.6751284834693,376836.162685604,0.0,1.0
2021-08-10,19.92,19.92,19.45,19.61,331131,16.7677213220954,16.7677213220954,16.3720973752387,16.5067778677856,393382.582719099,0.0,1.0
2021-08-11,20.18,20.21,19.71,20.0,389739,16.9865771224842,17.0118297148367,16.5909531756275,16.8350615683688,463008.701711284,0.0,1.0
2021-08-12,20.2,20.245,20.02,20.18,611148,17.0034121840525,17.0412910725814,16.8518966299372,16.9865771224842,726041.894789715,0.0,1.0
2021-08-13,20.25,20.29,20.09,20.25,461036,17.0454998379734,17.0791699611102,16.9108193454265,17.0454998379734,547709.312648117,0.0,1.0
2021-08-16,20.22,20.25,19.94,20.12,563673,17.0202472456209,17.0454998379734,16.7845563836637,16.936071937779,669641.744653999,0.0,1.0
2021-08-17,20.17,20.3,19.91,20.12,505186,16.9781595917,17.0875874918944,16.7593037913112,16.936071937779,600159.373279853,0.0,1.0
2021-08-18,20.12,20.22,19.92,20.1,563871,16.936071937779,17.0202472456209,16.7677213220954,16.9192368762107,669876.968028975,0.0,1.0
2021-08-19,19.88,20.19,19.8,19.99,546275,16.7340511989586,16.9949946532683,16.6667109526851,16.8266440375846,648972.97557425,0.0,1.0
2021-08-20,20.34,20.43,19.84,19.87,423992,17.1212576150311,17.1970153920888,16.7003810758219,16.7256336681744,503701.157584874,0.0,1.0
2021-08-23,20.32,20.55,20.3,20.4,241912,17.1044225534627,17.298025761499,17.0875874918944,17.1717627997362,287390.69235663,0.0,1.0
2021-08-24,20.3,20.42,20.2,20.34,234639,17.0875874918944,17.1885978613046,17.0034121840525,17.1212576150311,278750.391315301,0.0,1.0
2021-08-25,20.17,20.47,20.17,20.33,408739,16.9781595917,17.2306855152255,16.9781595917,17.1128400842469,485580.641734003,0.0,1.0
2021-08-26,19.94,20.26,19.935,20.23,280779,16.7845563836637,17.0539173687576,16.7803476182716,17.0286647764051,333564.565665209,0.0,1.0
2021-08-27,20.45,20.51,19.96,19.96,367089,17.2138504536571,17.2643556383622,16.8013914452321,16.8013914452321,436100.573210518,0.0,1.0
2021-08-30,20.25,20.5,20.11,20.5,411733,17.0454998379734,17.2559381075781,16.9276544069949,17.2559381075781,489137.504282848,0.0,1.0
2021-08-31,20.36,20.67,20.23,20.23,432097,17.1380926765995,17.3990361309092,17.0286647764051,17.0286647764051,513329.871999827,0.0,1.0
2021-09-01,20.15,20.43,20.04,20.43,250023,16.9613245301316,17.1970153920888,16.8687316915056,17.1970153920888,297026.534752644,0.0,1.0
2021-09-02,20.07,20.42,20.05,20.18,312658,16.8939842838581,17.1885978613046,16.8771492222898,16.9865771224842,371436.717032802,0.0,1.0
2021-09-03,19.94,20.23,19.92,20.13,354929,16.7845563836637,17.0286647764051,16.7677213220954,16.9444894685632,421654.531595978,0.0,1.0
2021-09-07,19.89,20.18,19.78,19.97,310695,16.7424687297428,16.9865771224842,16.6498758911168,16.8098089760163,369104.679229401,0.0,1.0
2021-09-08,19.57,20.0,19.44,19.75,400265,16.4731077446489,16.8350615683688,16.3636798444545,16.6246232987642,475513.556483871,0.0,1.0
2021-09-09,19.62,19.81,19.23,19.53,406974,16.5151953985698,16.6751284834693,16.1869116979866,16.4394376215122,483483.827305578,0.0,1.0
2021-09-10,19.29,19.81,19.25,19.66,499980,16.2374168826917,16.6751284834693,16.203746759555,16.5488655217066,593974.661713631,0.0,1.0
2021-09-13,19.15,19.53,18.99,19.46,513327,16.1195714517132,16.4394376215122,15.9848909591662,16.3805149060229,609830.855581166,0.0,1.0
2021-09-14,19.05,19.17,18.87,19.17,518491,16.0353961438713,16.1364065132815,15.883880589756,16.1364065132815,615965.671279975,0.0,1.0
2021-09-15,19.03,19.35,18.985,19.04,468116,16.0185610823029,16.2879220673968,15.9806821937741,16.0269786130871,556120.330298688,0.0,1.0
2021-09-16,19.02,19.17,18.89,19.17,433420,16.0101435515188,16.1364065132815,15.9007156513244,16.1364065132815,514901.591823514,0.0,1.0
2021-09-17,19.31,19.5,18.98,19.11,1960430,16.2542519442601,16.4141850291596,15.976473428382,16.0859013285764,2328984.65151256,0.0,1.0
2021-09-20,18.89,19.08,18.72,18.95,910704,15.9007156513244,16.0606487362239,15.7576176279932,15.9512208360295,1081913.47718158,0.0,1.0
2021-09-21,18.99,19.22,18.725,18.725,473378,15.9848909591662,16.1784941672024,15.7618263933853,15.7618263933853,562371.569688137,0.0,1.0
2021-09-22,19.05,19.49,18.98,19.16,603367,16.0353961438713,16.4057674983754,15.976473428382,16.1279889824973,716798.09135199,0.0,1.0
2021-09-23,19.48,19.685,19.1,19.21,579570,16.3973499675912,16.569909348667,16.0774837977922,16.1700766364183,688527.330471957,0.0,1.0
2021-09-24,19.77,19.89,19.52,19.52,603872,16.6414583603326,16.7424687297428,16.431020090728,16.431020090728,717398.029757856,0.0,1.0
2021-09-27,20.51,20.71,19.91,19.91,627684,17.2643556383622,17.4327062540459,16.7593037913112,16.7593037913112,745686.610590541,0.0,1.0
2021-09-28,20.39,20.65,20.29,20.56,469406,17.163345268952,17.3822010693408,17.0791699611102,17.3064432922832,557652.846226546,0.0,1.0
2021-09-29,20.62,20.75,20.28,20.37,506111,17.3569484769883,17.4663763771827,17.070752430326,17.1465102073837,601258.270359907,0.0,1.0
2021-09-30,20.37,20.78,20.36,20.69,429327,17.1465102073837,17.4916289695352,17.1380926765995,17.4158711924776,510039.120743883,0.0,1.0
2021-10-01,20.64,20.85,20.27,20.38,642795,17.3737835385566,17.5505516850245,17.0623348995418,17.1549277381678,763638.430889662,0.0,1.0
2021-10-04,20.49,20.83,20.42,20.61,335831,17.2475205767939,17.5337166234561,17.1885978613046,17.3485309462041,398966.167882614,0.0,1.0
2021-10-05,20.31,20.47,20.16,20.37,576081,17.2475205767939,17.383394692613,17.1201385932134,17.2984733702261,678370.265332069,0.18,1.0
2021-10-06,20.19,20.375,19.95,20.17,458410,17.1456149899295,17.3027194363454,16.9418038162008,17.1286307254521,539805.536601406,0.0,1.0
2021-10-07,20.25,20.49,20.215,20.35,614790,17.1965677833617,17.4003789570904,17.1668453205262,17.2814891057487,723952.45707375,0.0,1.0
2021-10-08,20.33,20.4,20.0,20.21,336352,17.2645048412713,17.3239497669421,16.9842644773943,17.1625992544069,396074.849691227,0.0,1.0
2021-10-11,19.97,20.51,19.97,20.51,336461,16.9587880806782,17.4173632215678,16.9587880806782,17.4173632215678,396203.203792337,0.0,1.0
2021-10-12,19.84,20.04,19.72,19.93,499126,16.8483903615751,17.018233006349,16.7464847747107,16.9248195517234,587751.092388284,0.0,1.0
2021-10-13,19.75,19.84,19.49,19.81,392042,16.7719611714268,16.8483903615751,16.5511657332207,16.822913964859,461653.197313079,0.0,1.0
2021-10-14,20.0,20.01,19.81,20.01,359204,16.9842644773943,16.992756609633,16.822913964859,16.992756609633,422984.463622894,0.0,1.0
2021-10-15,19.99,20.3,19.97,20.3,448470,16.9757723451556,17.2390284445552,16.9587880806782,17.2390284445552,528100.584628677,0.0,1.0
2021-10-18,19.71,20.1,19.67,19.92,405873,16.737992642472,17.0691857997812,16.7040241135173,16.9163274194847,477940.037427244,0.0,1.0
2021-10-19,19.85,19.89,19.44,19.79,534391,16.8568824938138,16.8908510227686,16.5087050720272,16.8059297003816,629277.765559132,0.0,1.0
2021-10-20,20.17,20.2,19.79,19.82,457176,17.1286307254521,17.1541071221682,16.8059297003816,16.8314060970977,538352.426869581,0.0,1.0
2021-10-21,19.88,20.64,19.7,20.64,404484,16.8823588905299,17.5277609406709,16.7295005102333,17.5277609406709,476304.405808518,0.0,1.0
2021-10-22,19.7,20.01,19.56,19.85,536557,16.7295005102333,16.992756609633,16.6106106588916,16.8568824938138,631828.361733473,0.0,1.0
2021-10-25,19.84,19.91,19.51,19.68,431789,16.8483903615751,16.907835287246,16.5681499976981,16.712516245756,508457.6969167,0.0,1.0
2021-10-26,19.68,19.9,19.63,19.83,607266,16.712516245756,16.8993431550073,16.6700555845625,16.8398982293364,715092.491415519,0.0,1.0
2021-10-27,19.47,19.98,19.46,19.6,889285,16.5341814687433,16.9672802129169,16.5256893365046,16.6445791878464,1047186.94316568,0.0,1.0
2021-10-28,19.84,20.05,19.52,19.52,568882,16.8483903615751,17.0267251385877,16.5766421299368,16.5766421299368,669893.006856048,0.0,1.0
2021-10-29,20.02,20.04,19.77,19.85,893313,17.0012487418717,17.018233006349,16.7889454359042,16.8568824938138,1051930.15710392,0.0,1.0
2021-11-01,20.75,20.79,20.03,20.08,841560,17.6211743952965,17.6551429242513,17.0097408741104,17.0522015353038,990987.865409306,0.0,1.0
2021-11-02,20.34,20.83,20.29,20.83,385817,17.27299697351,17.6891114532061,17.2305363123165,17.6891114532061,454322.882823115,0.0,1.0
2021-11-03,20.99,21.09,20.1,20.29,428695,17.8249855690253,17.9099068914122,17.0691857997812,17.2305363123165,504814.324542089,0.0,1.0
2021-11-04,20.59,20.92,20.32,20.92,543348,17.4853002794774,17.7655406433544,17.2560127090326,17.7655406433544,639825.175500753,0.0,1.0
2021-11-05,20.89,21.03,20.58,20.76,566561,17.7400642466383,17.8589540979801,17.4768081472387,17.6296665275352,667159.88879481,0.0,1.0
2021-11-08,20.65,21.234,20.62,20.96,477320,17.5362530729096,18.0321935956495,17.5107766761935,17.7995091723092,562073.206803042,0.0,1.0
2021-11-09,20.73,20.84,20.33,20.54,358372,17.6041901308192,17.6976035854448,17.2645048412713,17.4428396182839,422004.733236444,0.0,1.0
2021-11-10,20.73,20.97,20.71,20.78,434029,17.6041901308192,17.8080013045479,17.5872058663418,17.6466507920126,511095.432572524,0.0,1.0
2021-11-11,20.8,20.93,20.58,20.76,300667,17.66363505649,17.7740327755931,17.4768081472387,17.6296665275352,354053.601084913,0.0,1.0
2021-11-12,20.65,20.84,20.47,20.83,394272,17.5362530729096,17.6976035854448,17.383394692613,17.6891114532061,464279.157363297,0.0,1.0
2021-11-15,20.67,20.855,20.6,20.72,480297,17.553237337387,17.7103417838029,17.4937924117161,17.5956979985805,565578.804592057,0.0,1.0
2021-11-16,20.9,20.91,20.36,20.68,420527,17.748556378877,17.7570485111157,17.2899812379874,17.5617294696257,495196.009882811,0.0,1.0
2021-11-17,20.9,20.92,20.65,20.88,467943,17.748556378877,17.7655406433544,17.5362530729096,17.7315721143996,551031.221425954,0.0,1.0
2021-11-18,20.86,20.97,20.72,20.97,658963,17.7145878499222,17.8080013045479,17.5956979985805,17.8080013045479,775968.83971875,0.0,1.0
2021-11-19,20.62,20.745,20.41,20.67,334640,17.5107766761935,17.6169283291772,17.3324418991808,17.553237337387,394058.866011418,0.0,1.0
2021-11-22,20.94,21.37,20.74,20.81,463534,17.7825249078318,18.1476865940958,17.6126822630578,17.6721271887287,545839.356914107,0.0,1.0
2021-11-23,20.95,21.25,20.93,21.12,378579,17.7910170400705,18.0457810072314,17.7740327755931,17.9353832881283,445799.699485228,0.0,1.0
2021-11-24,20.65,21.04,20.63,20.89,204972,17.5362530729096,17.8674462302188,17.5192688084322,17.7400642466383,241366.943234797,0.0,1.0
2021-11-26,19.61,20.51,19.14,20.01,483154,16.6530713200851,17.4173632215678,16.2539411048663,16.992756609633,568943.095113796,0.0,1.0
2021-11-29,19.37,20.35,19.32,19.85,516024,16.4492601463563,17.2814891057487,16.4067994851629,16.8568824938138,607649.510741922,0.0,1.0
2021-11-30,19.11,20.0,19.0,19.11,508528,16.2284647081502,16.9842644773943,16.1350512535245,16.2284647081502,598822.516779389,0.0,1.0
2021-12-01,19.23,20.74,19.17,19.55,472506,16.3303702950146,17.6126822630578,16.2794175015824,16.6021185266529,556404.430264138,0.0,1.0
2021-12-02,20.07,20.13,19.32,19.44,575325,17.0437094030651,17.0946621964973,16.4067994851629,16.5087050720272,677480.029548231,0.0,1.0
2021-12-03,19.92,20.15,19.53,20.14,435522,16.9163274194847,17.1116464609747,16.5851342621755,17.103154328736,512853.530489556,0.0,1.0
2021-12-06,20.43,20.97,20.0,20.26,632369,17.3494261636582,17.8080013045479,16.9842644773943,17.2050599156004,744652.794169183,0.0,1.0
2021-12-07,20.43,20.59,20.29,20.56,827296,17.3494261636582,17.4853002794774,17.2305363123165,17.4598238827613,974191.141572386,0.0,1.0
2021-12-08,20.72,20.77,20.495,20.53,819608,17.5956979985805,17.6381586597739,17.4046250232098,17.4343474860452,965138.055982207,0.0,1.0
2021-12-09,20.53,20.805,20.36,20.53,840649,17.4343474860452,17.6678811226094,17.2899812379874,17.4343474860452,989915.107738564,0.0,1.0
2021-12-10,20.99,20.99,20.515,20.65,536809,17.8249855690253,17.8249855690253,17.4216092876872,17.5362530729096,632125.10699475,0.0,1.0
2021-12-13,20.82,20.93,20.52,20.89,918622,17.6806193209674,17.7740327755931,17.4258553538065,17.7400642466383,1081733.03733308,0.0,1.0
2021-12-14,21.33,21.48,20.85,20.85,795276,18.113718065141,18.2411000487214,17.7060957176835,17.7060957176835,936485.6524208,0.0,1.0
2021-12-15,21.26,21.67,21.0405,21.44,2215846,18.0542731394701,18.4024505612567,17.8678708368307,18.2071315197666,2609292.85804428,0.0,1.0
2021-12-16,21.55,21.77,21.24,21.54,935667,18.3005449743923,18.4873718836437,18.0372888749927,18.2920528421536,1101804.55708913,0.0,1.0
2021-12-17,21.2,21.65,20.85,21.43,3795897,18.0033203460379,18.3854662967793,17.7060957176835,18.198639387528,4469898.59943864,0.0,1.0
2021-12-20,20.91,21.18,20.42,20.93,887594,17.7570485111157,17.9863360815605,17.3409340314195,17.7740327755931,1045195.68825765,0.0,1.0
2021-12-21,21.17,21.36,21.0,21.0,616521,17.9778439493218,18.1391944618571,17.833477701264,17.833477701264,725990.814404214,0.0,1.0
2021-12-22,21.33,21.34,20.952,21.17,438556,18.113718065141,18.1222101973797,17.7927154665182,17.9778439493218,516426.249230527,0.0,1.0
2021-12-23,21.52,21.61,21.36,21.45,428429,18.2750685776762,18.3514977678245,18.1391944618571,18.2156236520053,504501.093432962,0.0,1.0
2021-12-27,21.56,21.85,21.29,21.56,513502,18.309037106631,18.5553089415532,18.0797495361862,18.309037106631,604679.703007995,0.0,1.0
2021-12-28,21.42,21.56,21.3,21.31,432281,18.3430056355858,18.4628945613086,18.240243699252,18.2488071939465,504795.081239929,0.18,1.0
2021-12-29,21.43,21.5,21.22,21.41,276771,18.3515691302803,18.4115135931417,18.1717357416961,18.3344421408913,323198.658811875,0.0,1.0
2021-12-30,21.39,21.59,21.315,21.41,354829,18.3173151515023,18.488585045392,18.2530889412937,18.3344421408913,414350.69753536,0.0,1.0
2021-12-31,21.41,21.48,21.26,21.39,283178,18.3344421408913,18.3943866037527,18.2059897204741,18.3173151515023,330680.417402941,0.0,1.0
2022-01-03,21.58,21.9,21.362,21.56,923216,18.4800215506976,18.7540533809211,18.2933373663578,18.4628945613086,1078083.2276274,0.0,1.0
2022-01-04,21.89,22.11,21.46,21.74,681422,18.7454898862266,18.9338867695052,18.3772596143637,18.6170374658093,795728.875080501,0.0,1.0
2022-01-05,21.92,22.27,21.87,22.04,554068,18.77118037031,19.070902684617,18.7283628968376,18.8739423066438,647011.552838189,0.0,1.0
2022-01-06,22.6,22.65,22.082,22.3,611249,19.353498009535,19.3963154830074,18.9099089843607,19.0965931687004,713784.525835798,0.0,1.0
2022-01-07,22.87,22.93,22.46,22.67,660410,19.5847123662861,19.636093334453,19.2336090838122,19.4134424723964,771192.163434572,0.0,1.0
2022-01-10,23.44,23.5,22.78,23.04,1141705,20.0728315638717,20.1242125320386,19.5076409140357,19.7302917760923,1333223.22338255,0.0,1.0
2022-01-11,23.19,23.43,23.03,23.43,812052,19.8587441965096,20.0642680691772,19.7217282813978,20.0642680691772,948271.738316154,0.0,1.0
2022-01-12,23.09,23.34,22.96,23.21,807114,19.7731092495647,19.9871966169268,19.6617838185364,19.8758711858985,942505.400884804,0.0,1.0
2022-01-13,23.2,23.46,23.005,23.19,502189,19.867307691204,20.0899585532606,19.7003195446616,19.8587441965096,586429.977382302,0.0,1.0
2022-01-14,23.37,23.41,22.8,22.99,662493,20.0128871010103,20.0471410797882,19.5247679034247,19.6874743026199,773624.581593648,0.0,1.0
2022-01-18,23.22,23.47,23.11,23.38,699918,19.884434680593,20.0985220479551,19.7902362389537,20.0214505957048,817327.533875624,0.0,1.0
2022-01-19,22.84,23.28,22.73,23.28,770842,19.5590218822026,19.9358156487599,19.4648234405633,19.9358156487599,900148.861534856,0.0,1.0
2022-01-20,22.31,23.055,22.26,22.87,1077287,19.1051566633949,19.743137018134,19.0623391899225,19.5847123662861,1257999.26132243,0.0,1.0
2022-01-21,22.29,22.78,22.08,22.08,818604,19.088029674006,19.5076409140357,18.9081962854218,18.9081962854218,955922.820302834,0.0,1.0
2022-01-24,22.64,22.73,22.04,22.04,739887,19.3877519883129,19.4648234405633,18.8739423066438,18.8739423066438,864001.235939972,0.0,1.0
2022-01-25,22.71,22.93,22.11,22.86,560268,19.4476964511743,19.636093334453,18.9338867695052,19.5761488715916,654251.587685168,0.0,1.0
2022-01-26,22.47,22.905,22.03,22.71,652842,19.2421725785067,19.6146845977167,18.8653788119494,19.4476964511743,762354.649931033,0.0,1.0
2022-01-27,22.28,23.11,22.13,22.93,596181,19.0794661793115,19.7902362389537,18.9510137588942,19.636093334453,696188.905662523,0.0,1.0
2022-01-28,22.1,22.38,21.62,22.17,625072,18.9253232748107,19.1651011262563,18.5142755294755,18.9852677376721,729926.300301899,0.0,1.0
2022-01-31,22.03,22.05,21.44,21.88,751854,18.8653788119494,18.8825058013383,18.3601326249748,18.7369263915321,877975.670942198,0.0,1.0
2022-02-01,22.01,22.1,21.59,21.9,563172,18.8482518225604,18.9253232748107,18.488585045392,18.7540533809211,657642.726587689,0.0,1.0
2022-02-02,22.31,22.89,22.1,22.15,1121329,19.1051566633949,19.601839355675,18.9253232748107,18.9681407482832,1309429.19918222,0.0,1.0
2022-02-03,22.51,22.77,22.29,22.37,1184637,19.2764265572846,19.4990774193412,19.088029674006,19.1565376315618,1383356.96145522,0.0,1.0
2022-02-04,22.79,22.88,22.38,22.53,1070475,19.5162044087302,19.5932758609805,19.1651011262563,19.2935535466736,1250044.56497119,0.0,1.0
2022-02-07,23.1,23.125,22.66,22.79,764737,19.7816727442592,19.8030814809954,19.4048789777019,19.5162044087302,893019.762705692,0.0,1.0
2022-02-08,23.71,23.8,23.12,23.21,860331,20.3040459206228,20.3811173728731,19.7987997336482,19.8758711858985,1004649.42257057,0.0,1.0
2022-02-09,23.45,23.75,23.28,23.66,864231,20.0813950585662,20.3382998994007,19.9358156487599,20.2612284471503,1009203.63803883,0.0,1.0
2022-02-10,23.66,23.83,23.52,23.56,726363,20.2612284471503,20.4068078569566,20.1413395214275,20.1755935002055,848208.617993108,0.0,1.0
2022-02-11,23.7,24.04,23.55,23.56,927994,20.2954824259283,20.5866412455407,20.167030005511,20.1755935002055,1083662.7254498,0.0,1.0
2022-02-14,23.53,23.87,23.46,23.81,878627,20.149903016122,20.4410618357345,20.0899585532606,20.3896808675676,1026014.5318545,0.0,1.0
2022-02-15,23.98,24.01,23.62,23.62,754039,20.5352602773738,20.5609507614573,20.2269744683724,20.2269744683724,880527.199351984,0.0,1.0
2022-02-16,23.97,24.09,23.85,23.93,591314,20.5266967826793,20.6294587190132,20.4239348463455,20.4924428039014,690505.478307647,0.0,1.0
2022-02-17,23.73,23.94,23.63,23.75,859816,20.3211729100117,20.5010062985959,20.2355379630669,20.3382998994007,1004048.03257925,0.0,1.0
2022-02-18,23.96,24.18,23.64,23.65,1173979,20.5181332879849,20.7065301712635,20.2441014577614,20.2526649524558,1370911.10800375,0.0,1.0
2022-02-22,23.92,24.19,23.77,23.92,848763,20.4838793092069,20.715093665958,20.3554268887897,20.4838793092069,991140.918843174,0.0,1.0
2022-02-23,23.51,24.13,23.395,23.98,860286,20.1327760267331,20.6637126977911,20.0342958377465,20.5352602773738,1004596.87393055,0.0,1.0
2022-02-24,22.9,23.0,22.2,23.0,885143,19.6104028503695,19.6960377973144,19.0109582217556,19.6960377973144,1033623.57492916,0.0,1.0
2022-02-25,23.63,23.78,23.06,23.06,533593,20.2355379630669,20.3639903834841,19.7474187654813,19.7474187654813,623101.921629812,0.0,1.0
2022-02-28,23.58,23.755,22.9,23.26,858146,20.1927204895945,20.3425816467479,19.6104028503695,19.918688659371,1002097.89416079,0.0,1.0
2022-03-01,22.91,23.68,22.52,23.39,1019938,19.618966345064,20.2783554365393,19.2849900519791,20.0300140903992,1191030.10673541,0.0,1.0
2022-03-02,23.38,23.66,23.16,23.16,753351,20.0214505957048,20.2612284471503,19.8330537124261,19.8330537124261,879723.789033477,0.0,1.0
2022-03-03,23.54,23.655,23.32,23.39,770767,20.1584665108165,20.2569466998031,19.9700696275379,20.0300140903992,900061.280468159,0.0,1.0
2022-03-04,23.24,23.31,22.99,23.16,784751,19.901561669982,19.9615061328434,19.6874743026199,19.8330537124261,916391.062290766,0.0,1.0
2022-03-07,23.09,23.87,22.95,23.17,1250804,19.7731092495647,20.4410618357345,19.6532203238419,19.8416172071206,1460623.31399073,0.0,1.0
2022-03-08,22.78,23.53,22.77,23.27,987042,19.5076409140357,20.149903016122,19.4990774193412,19.9272521540654,1152615.8831344,0.0,1.0
2022-03-09,23.1,23.42,23.025,23.15,700478,19.7816727442592,20.0557045744827,19.7174465340506,19.8244902177316,817981.472506963,0.0,1.0
2022-03-10,23.24,23.3,22.92,22.92,985462,19.901561669982,19.9529426381489,19.6275298397585,19.6275298397585,1150770.84199597,0.0,1.0
2022-03-11,23.47,23.6,23.25,23.3,883686,20.0985220479551,20.2098474789834,19.9101251646765,19.9529426381489,1031922.16674012,0.0,1.0
2022-03-14,23.97,24.37,23.53,23.64,1338553,20.5266967826793,20.8692365704587,20.149903016122,20.2441014577614,1563091.99427907,0.0,1.0
2022-03-15,23.72,24.3,23.5,24.09,1063120,20.3126094153172,20.8092921075973,20.1242125320386,20.6294587190132,1241455.78169708,0.0,1.0
2022-03-16,23.89,24.26,23.73,23.9,1096753,20.4581888251235,20.7750381288194,20.3211729100117,20.466752319818,1280730.63524683,0.0,1.0
2022-03-17,23.55,23.82,23.39,23.67,1098946,20.167030005511,20.3982443622621,20.0300140903992,20.2697919418448,1283291.50563706,0.0,1.0
2022-03-18,22.88,23.61,22.88,23.61,5562452,19.5932758609805,20.2184109736779,19.5932758609805,20.2184109736779,6495539.72817035,0.0,1.0
2022-03-21,23.32,23.57,22.98,22.99,1482360,19.9700696275379,20.1841569949,19.6789108079254,19.6874743026199,1731022.26705966,0.0,1.0
2022-03-22,23.48,23.675,23.305,23.35,1224665,20.1070855426496,20.2740736891921,19.9572243854961,19.9957601116213,1430099.56062537,0.0,1.0
2022-03-23,23.06,23.53,23.02,23.42,1094076,19.7474187654813,20.149903016122,19.7131647867033,20.0557045744827,1277604.57503951,0.0,1.0
2022-03-24,23.3,23.35,22.95,23.17,834183,19.9529426381489,19.9957601116213,19.6532203238419,19.8416172071206,974115.159477208,0.0,1.0
2022-03-25,23.98,23.98,23.31,23.4,875025,20.5352602773738,20.5352602773738,19.9615061328434,20.0385775850937,1021808.30515792,0.0,1.0
2022-03-28,23.85,23.94,23.43,23.94,962364,20.4239348463455,20.5010062985959,20.0642680691772,20.5010062985959,1123798.20894831,0.0,1.0
2022-03-29,24.05,24.14,23.735,24.0,1223314,20.5952047402352,20.6722761924856,20.325454657359,20.5523872667628,1428521.93367727,0.0,1.0
2022-03-30,23.41,24.12,23.255,24.06,1221281,20.0471410797882,20.6551492030966,19.9144069120237,20.6037682349297,1426147.90289599,0.0,1.0
2022-03-31,23.21,23.57,23.16,23.32,888960,19.8758711858985,20.1841569949,19.8330537124261,19.9700696275379,1038080.86735028,0.0,1.0
2022-04-01,23.11,23.44,23.01,23.37,1168886,19.7902362389537,20.0728315638717,19.7046012920088,20.0128871010103,1364963.76970122,0.0,1.0
2022-04-04,23.23,23.3,22.8,23.15,1331706,19.8929981752875,19.9529426381489,19.5247679034247,19.8244902177316,1555096.42676338,0.0,1.0
2022-04-05,22.86,23.28,22.82,23.02,911973,19.7302917760923,20.0927905751281,19.695768080946,19.8683865566774,1056634.2868412,0.18,1.0
2022-04-06,22.77,22.98,22.63,22.77,1385062,19.6526134620132,19.8338628615311,19.5317805290012,19.6526134620132,1604766.80625505,0.0,1.0
2022-04-07,22.56,22.81,22.365,22.81,1197402,19.4713640624953,19.6871371571595,19.3030610486572,19.6871371571595,1387339.32729612,0.0,1.0
2022-04-08,22.63,22.89,22.51,22.68,825138,19.5317805290012,19.756184547452,19.4282094435624,19.5749351479341,956025.125936374,0.0,1.0
2022-04-11,22.71,23.01,22.6,22.6,996318,19.6008279192938,19.8597556328908,19.5058877576415,19.5058877576415,1154358.47267084,0.0,1.0
2022-04-12,22.76,22.99,22.62,22.62,953120,19.6439825382266,19.8424937853177,19.5231496052147,19.5231496052147,1104308.21030237,0.0,1.0
2022-04-13,22.83,22.935,22.61,22.68,586336,19.7043990047326,19.7950237044915,19.5145186814281,19.5749351479341,679343.271357068,0.0,1.0
2022-04-14,22.77,23.01,22.54,22.84,684735,19.6526134620132,19.8597556328908,19.4541022149221,19.7130299285192,793350.766305807,0.0,1.0
2022-04-18,22.89,23.1,22.67,23.1,925633,19.756184547452,19.9374339469699,19.5663042241475,19.9374339469699,1072461.09789618,0.0,1.0
2022-04-19,23.54,23.615,22.92,22.98,1018565,20.3171945935788,20.3819265219781,19.7820773188117,19.8338628615311,1180134.39254935,0.0,1.0
2022-04-20,23.75,23.95,23.56,23.78,755945,20.4984439930968,20.6710624688281,20.334456441152,20.5243367644565,875856.418957761,0.0,1.0
2022-04-21,24.13,24.37,23.25,23.25,1677105,20.8264190969863,21.0335612678639,20.0668978037684,20.0668978037684,1943134.98933938,0.0,1.0
2022-04-22,23.94,24.26,23.92,24.24,972173,20.6624315450415,20.9386211062117,20.6451696974684,20.9213592586385,1126383.48343785,0.0,1.0
2022-04-25,23.99,24.09,23.68,23.89,1079186,20.7055861639744,20.79189540184,20.4380275265908,20.6192769261087,1250371.37007236,0.0,1.0
2022-04-26,23.5,23.985,23.465,23.71,938609,20.2826708984326,20.7012707020811,20.2524626651796,20.4639202979505,1087495.40977389,0.0,1.0
2022-04-27,23.47,23.77,23.34,23.48,840889,20.2567781270729,20.5157058406699,20.1445761178475,20.2654090508594,974274.620879791,0.0,1.0
2022-04-28,23.66,23.81,23.405,23.6,753428,20.4207656790177,20.5502295358162,20.2006771224602,20.3689801362983,872940.161020323,0.0,1.0
2022-04-29,23.02,23.83,22.895,23.62,796619,19.8683865566774,20.5674913833893,19.7605000093453,20.3862419838714,922982.313017102,0.0,1.0
2022-05-02,23.26,23.47,22.88,23.04,1036819,20.075528727555,20.2567781270729,19.7475536236654,19.8856484042505,1201283.92468681,0.0,1.0
2022-05-03,23.37,23.61,23.12,23.33,578479,20.1704688892072,20.3776110600848,19.954695794543,20.1359451940609,670239.95843913,0.0,1.0
2022-05-04,24.09,24.13,23.36,23.46,1056342,20.79189540184,20.8264190969863,20.1618379654206,20.2481472032863,1223903.75135054,0.0,1.0
2022-05-05,23.79,24.07,23.44,23.89,709259,20.532967688243,20.7746335542669,20.2308853557132,20.6192769261087,821764.874234984,0.0,1.0
2022-05-06,23.7,23.86,23.4,23.79,599989,20.4552893741639,20.593384154749,20.1963616605669,20.532967688243,695161.97204036,0.0,1.0
2022-05-09,23.74,23.95,23.448,23.54,694865,20.4898130693102,20.6710624688281,20.2377900947424,20.3171945935788,805087.632776308,0.0,1.0
2022-05-10,23.38,23.97,22.99,23.72,935035,20.1790998129938,20.6883243164012,19.8424937853177,20.4725512217371,1083354.48571017,0.0,1.0
2022-05-11,23.43,23.9014,23.36,23.47,721643,20.2222544319266,20.6291161792254,20.1618379654206,20.2567781270729,836113.280392009,0.0,1.0
2022-05-12,23.41,23.56,22.92,23.38,916009,20.2049925843535,20.334456441152,19.7820773188117,20.1790998129938,1061310.49543694,0.0,1.0
2022-05-13,23.6,23.83,23.38,23.51,737815,20.3689801362983,20.5674913833893,20.1790998129938,20.2913018222192,854850.556261792,0.0,1.0
2022-05-16,23.54,23.74,23.23,23.51,586020,20.3171945935788,20.4898130693102,20.0496359561953,20.2913018222192,678977.146006164,0.0,1.0
2022-05-17,24.1,24.19,23.76,23.79,738879,20.8005263256266,20.8782046397057,20.5070749168833,20.532967688243,856083.332759782,0.0,1.0
2022-05-18,23.91,24.25,23.79,24.03,1374883,20.6365387736818,20.9299901824251,20.532967688243,20.7401098591206,1592973.16718268,0.0,1.0
2022-05-19,23.6,23.97,23.56,23.68,969636,20.3689801362983,20.6883243164012,20.334456441152,20.4380275265908,1123444.05300985,0.0,1.0
2022-05-20,23.88,23.9,23.37,23.73,1141721,20.6106460023221,20.6279078498953,20.1704688892072,20.4811821455236,1322825.95494233,0.0,1.0
2022-05-23,24.18,24.52,24.035,24.2,833149,20.8695737159191,21.1630251246624,20.7444253210139,20.8868355634923,965306.867031653,0.0,1.0
2022-05-24,24.22,24.31,23.73,24.15,909112,20.9040974110654,20.9817757251445,20.4811821455236,20.8436809445594,1053319.46206606,0.0,1.0
2022-05-25,24.39,24.59,24.22,24.27,637314,21.050823115437,21.2234415911684,20.9040974110654,20.9472520299982,738407.632554814,0.0,1.0
2022-05-26,24.64,24.8,24.45,24.48,744947,21.2665962101012,21.4046909906863,21.1026086581565,21.1285014295162,863113.866396801,0.0,1.0
2022-05-27,24.88,24.935,24.65,24.68,603894,21.4737383809788,21.521208461805,21.2752271338878,21.3011199052475,699686.400822917,0.0,1.0
2022-05-31,24.78,24.935,24.465,24.69,1151913,21.3874291431132,21.521208461805,21.1155550438363,21.3097508290341,1334634.65613357,0.0,1.0
2022-06-01,24.58,24.86,24.33,24.79,914179,21.2148106673818,21.4564765334057,20.9990375727176,21.3960600668997,1059190.21255037,0.0,1.0
2022-06-02,24.96,24.98,24.37,24.6,503691,21.5427857712714,21.5600476188445,21.0335612678639,21.232072514955,583588.747225333,0.0,1.0
2022-06-03,24.92,25.09,24.75,25.0,1153674,21.5082620761251,21.6549877804967,21.3615363717535,21.5773094664176,1336674.9939277,0.0,1.0
2022-06-06,24.94,25.14,24.535,25.0,827686,21.5255239236982,21.6981423994296,21.1759715103423,21.5773094664176,958977.301234186,0.0,1.0
2022-06-07,25.14,25.15,24.58,24.84,592930,21.6981423994296,21.7067733232161,21.2148106673818,21.4392146858326,686983.241495911,0.0,1.0
2022-06-08,25.02,25.22,24.79,25.06,708148,21.5945713139908,21.7671897897221,21.3960600668997,21.629095009137,820477.64238417,0.0,1.0
2022-06-09,24.45,25.0,24.445,24.96,899591,21.1026086581565,21.5773094664176,21.0982931962632,21.5427857712714,1042288.19793322,0.0,1.0
2022-06-10,24.05,24.34,23.9,23.9701,871135,20.7573717066938,21.0076684965042,20.6279078498953,20.6884106256391,1009318.37835923,0.0,1.0
2022-06-13,23.83,24.22,23.66,23.72,1083353,20.5674913833893,20.9040974110654,20.4207656790177,20.4725512217371,1255199.3584813,0.0,1.0
2022-06-14,23.79,24.25,23.672,23.89,848916,20.532967688243,20.9299901824251,20.4311227875615,20.6192769261087,983574.899967523,0.0,1.0
2022-06-15,23.92,24.18,23.7,23.99,989920,20.6451696974684,20.8695737159191,20.4552893741639,20.7055861639744,1146945.59293952,0.0,1.0
2022-06-16,24.0,24.2,23.69,23.79,1591081,20.7142170877609,20.8868355634923,20.4466584503774,20.532967688243,1843465.47292692,0.0,1.0
2022-06-17,24.13,24.4,23.81,24.08,2226751,20.8264190969863,21.0594540392236,20.5502295358162,20.7832644780535,2579968.32675739,0.0,1.0
2022-06-21,24.8,24.81,24.21,24.4,1053508,21.4046909906863,21.4133219144729,20.8954664872788,21.0594540392236,1220620.20943766,0.0,1.0
2022-06-22,24.75,24.83,24.53,24.6,1066619,21.3615363717535,21.430583762046,21.171656048449,21.232072514955,1235810.93562668,0.0,1.0
2022-06-23,24.29,24.78,24.215,24.71,1546496,20.9645138775714,21.3874291431132,20.8997819491721,21.3270126766072,1791808.19833785,0.0,1.0
2022-06-24,24.76,24.855,24.3,24.3,1738589,21.37016729554,21.4521610715124,20.9731448013579,20.9731448013579,2014371.85983023,0.0,1.0
2022-06-27,25.05,25.08,24.73,24.92,956440,21.6204640853505,21.6463568567102,21.3442745241803,21.5082620761251,1108154.84373594,0.0,1.0
2022-06-28,25.29,25.59,25.17,25.17,1135517,21.8276062562281,22.0865339698251,21.7240351707893,21.7240351707893,1315637.84836947,0.0,1.0
2022-06-29,24.8,25.37,24.64,25.04,786527,21.5686785426311,22.0644102671996,21.4295257778399,21.7774076898178,904360.902845582,0.19,1.0
2022-06-30,24.81,25.07,24.36,24.44,807469,21.5773755904305,21.8034988332162,21.1860084394554,21.2555848218509,928440.338169982,0.0,1.0
2022-07-01,25.15,25.18,24.44,24.73,882619,21.8730752156118,21.8991663590101,21.2555848218509,21.5077992080349,1014848.96984931,0.0,1.0
2022-07-05,24.99,25.09,24.26,24.84,1161097,21.7339224508206,21.8208929288151,21.0990379614609,21.6034667338289,1335047.27900161,0.0,1.0
2022-07-06,24.75,24.88,22.6274,24.83,920744,21.5251933036338,21.6382549250267,19.679157937723,21.5947696860294,1058685.68419095,0.0,1.0
2022-07-07,24.57,25.0,24.475,24.95,741204,21.3686464432438,21.74261949862,21.286024489149,21.6991342596228,852247.816836239,0.0,1.0
2022-07-08,24.59,24.76,24.25,24.68,1090572,21.3860405388427,21.5338903514333,21.0903409136614,21.4643139690377,1253956.54381618,0.0,1.0
2022-07-11,24.53,24.55,24.29,24.43,654130,21.333858252046,21.3512523476449,21.1251291048592,21.2468877740515,752128.785634035,0.0,1.0
2022-07-12,24.54,24.79,24.31,24.43,406818,21.3425552998454,21.5599814948316,21.1425232004581,21.2468877740515,467765.62505017,0.0,1.0
2022-07-13,24.08,24.54,23.99,24.48,531015,20.9424911010708,21.3425552998454,20.8642176708758,21.2903730130487,610569.255504958,0.0,1.0
2022-07-14,24.07,24.09,23.705,23.71,945224,20.9337940532714,20.9511881488703,20.6163518085915,20.6207003324912,1086833.16660625,0.0,1.0
2022-07-15,24.4,24.49,24.1,24.43,876563,21.2207966306532,21.2990700608482,20.9598851966697,21.2468877740515,1007885.6874348,0.0,1.0
2022-07-18,24.38,24.74,24.29,24.53,496914,21.2034025350543,21.5164962558344,21.1251291048592,21.333858252046,571359.398566876,0.0,1.0
2022-07-19,24.94,25.175,24.48,24.58,743833,21.6904372118233,21.8948178351104,21.2903730130487,21.3773434910432,855270.681675696,0.0,1.0
2022-07-20,25.27,25.29,24.65,24.77,769142,21.9774397892051,21.994833884804,21.4382228256394,21.5425873992327,884371.361105796,0.0,1.0
2022-07-21,26.1,26.13,24.8,24.8,1014542,22.6992947565593,22.7253858999577,21.5686785426311,21.5686785426311,1166536.0745337,0.0,1.0
2022-07-22,25.97,26.34,25.8,26.06,783025,22.5862331351665,22.9080239037461,22.4383833225759,22.6645065653615,900334.249111172,0.0,1.0
2022-07-25,26.13,26.34,26.0255,26.2,918037,22.7253858999577,22.9080239037461,22.6345017504534,22.7862652345538,1055573.13374576,0.0,1.0
2022-07-26,26.46,26.575,25.9054,26.0,616309,23.0123884773394,23.1124045270331,22.5300502063821,22.6123242785648,708641.615191672,0.0,1.0
2022-07-27,26.48,26.65,26.26,26.46,528323,23.0297825729383,23.177632385529,22.8384475213505,23.0123884773394,607473.952291642,0.0,1.0
2022-07-28,26.46,26.65,26.37,26.48,788824,23.0123884773394,23.177632385529,22.9341150471444,23.0297825729383,907002.028952936,0.0,1.0
2022-07-29,26.67,26.8,26.4,26.42,802078,23.1950264811279,23.3080881025207,22.9602061905428,22.9776002861417,922241.683035139,0.0,1.0
2022-08-01,26.75,26.945,26.45,26.61,612982,23.2646028635234,23.4341952956127,23.00369142954,23.1428441943312,704816.179162435,0.0,1.0
2022-08-02,26.24,26.79,26.24,26.75,386984,22.8210534257516,23.2993910547212,22.8210534257516,23.2646028635234,444960.185253392,0.0,1.0
2022-08-03,26.23,26.39,25.98,26.27,492169,22.8123563779521,22.9515091427433,22.5949301829659,22.8471445691499,565903.524217997,0.0,1.0
2022-08-04,25.96,26.28,25.95,26.28,449519,22.577536087367,22.8558416169494,22.5688390395676,22.8558416169494,516863.894928266,0.0,1.0
2022-08-05,26.23,26.34,25.92,25.96,566246,22.8123563779521,22.9080239037461,22.5427478961693,22.577536087367,651078.403910738,0.0,1.0
2022-08-08,26.44,26.47,26.2,26.25,632402,22.9949943817406,23.0210855251389,22.7862652345538,22.829750473551,727145.595359538,0.0,1.0
2022-08-09,26.66,26.67,26.29,26.46,484114,23.1863294333284,23.1950264811279,22.8645386647488,23.0123884773394,556641.760702667,0.0,1.0
2022-08-10,26.77,26.94,26.64,26.78,586306,23.2819969591223,23.429846771713,23.1689353377295,23.2906940069218,674143.702001055,0.0,1.0
2022-08-11,27.18,27.19,26.83,26.91,464760,23.6385759188997,23.6472729666992,23.334179245919,23.4037556283146,534388.232325798,0.0,1.0
2022-08-12,27.63,27.66,27.23,27.38,506757,24.0299430698749,24.0560342132732,23.6820611578969,23.8125168748887,582677.032121362,0.0,1.0
2022-08-15,27.78,27.78,27.3401,27.49,523216,24.1603987868666,24.1603987868666,23.7778156541689,23.9081844006826,601601.844746912,0.0,1.0
2022-08-16,28.04,28.14,27.805,27.84,673557,24.3865220296522,24.4734925076467,24.1821414063652,24.2125810736633,774466.25053935,0.0,1.0
2022-08-17,27.65,27.97,27.59,27.96,528948,24.0473371654738,24.3256426950561,23.9951548786771,24.3169456472566,608192.586952978,0.0,1.0
2022-08-18,27.73,27.74,27.4,27.65,466347,24.1169135478693,24.1256105956688,23.8299109704876,24.0473371654738,536212.98945787,0.0,1.0
2022-08-19,27.53,27.68,27.27,27.68,484532,23.9429725918804,24.0734283088721,23.7168493490947,24.0734283088721,557122.38356417,0.0,1.0
2022-08-22,27.05,27.35,26.945,27.35,434990,23.5255142975069,23.7864257314903,23.4341952956127,23.7864257314903,500158.226136929,0.0,1.0
2022-08-23,26.71,27.29,26.71,27.12,530651,23.2298146723256,23.7342434446936,23.2298146723256,23.586393632103,610150.722678195,0.0,1.0
2022-08-24,26.72,26.745,26.425,26.7,486038,23.2385117201251,23.2602543396237,22.9819488100414,23.2211176245262,558854.005644131,0.0,1.0
2022-08-25,27.22,27.34,26.71,26.76,720867,23.6733641100975,23.7777286836909,23.2298146723256,23.2732999113229,828864.019864019,0.0,1.0
2022-08-26,26.96,27.345,26.85,27.27,431927,23.4472408673118,23.7820772075906,23.3515733415179,23.7168493490947,496636.341388643,0.0,1.0
2022-08-29,26.61,26.97,26.4,26.84,438897,23.1428441943312,23.4559379151113,22.9602061905428,23.3428762937185,504650.555131887,0.0,1.0
2022-08-30,26.45,26.65,26.33,26.61,431598,23.00369142954,23.177632385529,22.8993268559466,23.1428441943312,496258.052102913,0.0,1.0
2022-08-31,26.24,26.48,26.09,26.43,530467,22.8210534257516,23.0297825729383,22.6905977087599,22.9862973339411,609939.156633895,0.0,1.0
2022-09-01,25.77,26.12,25.585,26.12,624359,22.4122921791775,22.7166888521582,22.2513967948877,22.7166888521582,717897.629629709,0.0,1.0
2022-09-02,25.54,26.08,25.335,25.94,414163,22.2122600797902,22.6819006609604,22.0339705999015,22.5601419917682,476211.019590218,0.0,1.0
2022-09-06,25.03,25.57,24.72,25.54,578637,21.7687106420184,22.2383512231886,21.4991021602355,22.2122600797902,665325.767252566,0.0,1.0
2022-09-07,25.29,25.33,24.97,24.99,563931,21.994833884804,22.0296220760018,21.7165283552217,21.7339224508206,648416.58112514,0.0,1.0
2022-09-08,25.45,25.555,25.01,25.22,477326,22.1339866495952,22.2253056514894,21.7513165464195,21.9339545502079,548836.813372803,0.0,1.0
2022-09-09,25.73,25.86,25.5,25.61,403064,22.3775039879797,22.4905656093726,22.1774718885924,22.2731394143864,463449.217820307,0.0,1.0
2022-09-12,25.93,26.0,25.66,25.76,481806,22.5514449439687,22.6123242785648,22.3166246533836,22.4035951313781,553987.986625277,0.0,1.0
2022-09-13,25.69,25.87,25.44,25.72,703375,22.3427157967819,22.499262657172,22.1252896017957,22.3688069401803,808751.447870211,0.0,1.0
2022-09-14,25.64,25.8,25.49,25.76,603748,22.2992305577847,22.4383833225759,22.168774840793,22.4035951313781,694198.783221956,0.0,1.0
2022-09-15,25.96,26.11,25.5,25.6,569661,22.577536087367,22.7079918043588,22.1774718885924,22.2644423665869,655005.023700291,0.0,1.0
2022-09-16,26.18,26.22,25.49,25.72,2002736,22.7688711389549,22.8036593301527,22.168774840793,22.3688069401803,2302776.81137628,0.0,1.0
2022-09-19,26.65,26.89,26.06,26.06,676739,23.177632385529,23.3863615327157,22.6645065653615,22.6645065653615,778124.963327153,0.0,1.0
2022-09-20,26.9,26.97,26.52,26.58,464659,23.3950585805152,23.4559379151113,23.0645707641361,23.1167530509328,534272.100964525,0.0,1.0
2022-09-21,26.61,27.2,26.6,26.96,578406,23.1428441943312,23.6559700144986,23.1341471465317,23.4472408673118,665060.159881735,0.0,1.0
2022-09-22,26.61,26.91,26.41,26.89,550516,23.1428441943312,23.4037556283146,22.9689032383422,23.3863615327157,632991.806754172,0.0,1.0
2022-09-23,26.3,26.41,26.02,26.34,674573,22.8732357125483,22.9689032383422,22.6297183741637,22.9080239037461,775634.46304482,0.0,1.0
2022-09-26,26.27,26.53,26.09,26.09,641180,22.8471445691499,23.0732678119356,22.6905977087599,22.6905977087599,737238.675451106,0.0,1.0
2022-09-27,25.94,26.47,25.655,26.24,631805,22.5601419917682,23.0210855251389,22.3122761294839,22.8210534257516,726459.155531027,0.0,1.0
2022-09-28,26.01,26.335,25.74,25.94,751045,22.6210213263643,22.9036753798463,22.3862010357792,22.5601419917682,863563.15075981,0.0,1.0
2022-09-29,25.51,25.92,25.35,25.83,530830,22.1861689363919,22.5427478961693,22.0470161716007,22.4644744659742,610356.5396452,0.0,1.0
2022-09-30,25.32,25.91,25.29,25.55,694263,22.0209250282024,22.5340508483698,21.994833884804,22.2209571275897,798274.329415624,0.0,1.0
2022-10-03,25.9,25.95,25.31,25.59,631151,22.5253538005704,22.5688390395676,22.0122279804029,22.2557453187875,725707.176221403,0.0,1.0
2022-10-04,26.55,26.555,25.92,25.92,757307,23.2646028635234,23.2689841446653,22.7125614396432,22.7125614396432,864252.915381806,0.2,1.0
2022-10-05,26.37,26.47,26.13,26.25,430704,23.1068767424148,23.1945023652529,22.8965752476033,23.001725995009,491527.462002338,0.0,1.0
2022-10-06,26.35,26.49,26.15,26.19,481522,23.0893516178472,23.2120274898206,22.9141003721709,22.9491506213062,549521.914257331,0.0,1.0
2022-10-07,26.06,26.31,25.92,26.31,670743,22.8352373116166,23.0543013687119,22.7125614396432,23.0543013687119,765464.459224512,0.0,1.0
2022-10-10,26.35,26.51,26.175,26.19,407257,23.0893516178472,23.2295526143882,22.9360067778805,22.9491506213062,464769.306978078,0.0,1.0
2022-10-11,26.5,26.71,26.27,26.31,634869,23.2207900521044,23.4048038600644,23.0192511195767,23.0543013687119,724524.37932771,0.0,1.0
2022-10-12,26.55,26.94,26.3,26.48,674655,23.2646028635234,23.6063427925921,23.0455388064281,23.2032649275368,769928.906806503,0.0,1.0
2022-10-13,27.54,27.62,26.25,26.38,707122,24.1320965296209,24.2021970278914,23.001725995009,23.1156393046986,806980.854568375,0.0,1.0
2022-10-14,27.1,28.03,27.02,27.73,590853,23.7465437891332,24.5614620815278,23.6764432908627,24.2985852130134,674292.496718087,0.0,1.0
2022-10-17,27.73,27.785,27.32,27.36,716535,24.2985852130134,24.3467793055743,23.939320159377,23.9743704085123,817723.146257859,0.0,1.0
2022-10-18,27.67,28.13,27.51,27.87,772166,24.2460098393105,24.6490877043659,24.1058088427695,24.4212610849868,881210.284149897,0.0,1.0
2022-10-19,27.45,27.79,27.03,27.38,832316,24.0532334690666,24.3511605867162,23.6852058531465,23.9918955330799,949854.589379105,0.0,1.0
2022-10-20,27.5,28.25,27.35,28.14,1061642,24.0970462804857,24.7542384517716,23.9656078462285,24.6578502666497,1211565.71059262,0.0,1.0
2022-10-21,26.15,27.35,25.55,27.13,1781614,22.9141003721709,23.9656078462285,22.3883466351421,23.7728314759846,2033211.22554663,0.0,1.0
2022-10-24,26.68,26.75,26.2,26.36,774754,23.378516173213,23.4398541091997,22.95791318359,23.098114180131,884163.758163749,0.0,1.0
2022-10-25,27.09,27.14,26.6,26.6,725926,23.7377812268493,23.7815940382684,23.3084156749425,23.3084156749425,828440.331135791,0.0,1.0
2022-10-26,27.25,27.49,26.98,27.19,537806,23.8779822233903,24.0882837182019,23.6413930417274,23.8254068496875,613754.267965075,0.0,1.0
2022-10-27,27.84,28.11,27.45,27.45,556051,24.3949733981353,24.6315625797983,24.0532334690666,24.0532334690666,634575.803275247,0.0,1.0
2022-10-28,28.48,28.49,27.79,28.02,645784,24.9557773842993,24.9645399465832,24.3511605867162,24.5526995192439,736980.78151519,0.0,1.0
2022-10-31,28.72,28.77,28.3,28.3,712588,25.1660788791109,25.2098916905299,24.7980512631907,24.7980512631907,813218.756021122,0.0,1.0
2022-11-01,28.2,28.73,28.19,28.72,550085,24.7104256403526,25.1748414413947,24.7016630780688,25.1660788791109,627767.292468971,0.0,1.0
2022-11-02,27.77,28.29,27.61,28.06,692128,24.3336354621486,24.7892887009069,24.1934344656076,24.5877497683792,789869.42127483,0.0,1.0
2022-11-03,27.75,27.85,27.33,27.65,399274,24.316110337581,24.4037359604191,23.9480827216608,24.2284847147429,455658.958039678,0.0,1.0
2022-11-04,28.43,28.43,27.91,27.91,403617,24.9119645728803,24.9119645728803,24.456311334122,24.456311334122,460615.270884407,0.0,1.0
2022-11-07,28.29,28.65,28.16,28.45,345240,24.7892887009069,25.1047409431242,24.6753753912173,24.9294896974479,393994.346422803,0.0,1.0
2022-11-08,28.26,28.62,28.08,28.33,371338,24.7630010140555,25.0784532562727,24.6052748929468,24.8243389500421,423777.872239459,0.0,1.0
2022-11-09,28.26,28.47,28.13,28.18,425872,24.7630010140555,24.9470148220155,24.6490877043659,24.692900515785,486013.09320986,0.0,1.0
2022-11-10,28.95,29.19,28.41,28.75,732041,25.3676178116386,25.5779193064501,24.8944394483127,25.1923665659623,835418.883529414,0.0,1.0
2022-11-11,28.15,29.25,28.07,29.03,744609,24.6666128289335,25.6304946801529,24.596512330663,25.4377183099091,849761.720239652,0.0,1.0
2022-11-14,27.76,28.42,27.745,28.2,778866,24.3248728998648,24.9032020105965,24.3117290564391,24.7104256403526,888856.449487149,0.0,1.0
2022-11-15,27.66,28.2,27.59,27.99,849537,24.2372472770267,24.7104256403526,24.17590934104,24.5264118323925,969507.516733255,0.0,1.0
2022-11-16,27.23,27.69,27.01,27.63,741108,23.8604570988227,24.2635349638781,23.6676807285788,24.2109595901752,845766.313546262,0.0,1.0
2022-11-17,27.36,27.37,26.91,27.01,808280,23.9743704085123,23.9831329707961,23.5800551057407,23.6676807285788,922424.256536391,0.0,1.0
2022-11-18,27.78,27.92,27.53,27.74,705239,24.3423980244324,24.4650738964058,24.1233339673371,24.3073477752972,804831.939742996,0.0,1.0
2022-11-21,28.1,28.19,27.73,27.8,472964,24.6228000175145,24.7016630780688,24.2985852130134,24.3599231490001,539755.364562375,0.0,1.0
2022-11-22,28.44,28.55,28.14,28.24,451805,24.9207271351641,25.017115320286,24.6578502666497,24.7454758894878,515608.317939853,0.0,1.0
2022-11-23,28.16,28.51,28.12,28.42,320442,24.6753753912173,24.9820650711508,24.6403251420821,24.9032020105965,365694.404925316,0.0,1.0
2022-11-25,28.34,28.41,28.21,28.32,131578,24.833101512326,24.8944394483127,24.7191882026364,24.8155763877583,150159.275036553,0.0,1.0
2022-11-28,28.08,28.34,27.85,28.26,487103,24.6052748929468,24.833101512326,24.4037359604191,24.7630010140555,555891.055861392,0.0,1.0
2022-11-29,28.32,28.4,28.025,28.13,409201,24.8155763877583,24.8856768860288,24.5570808003859,24.6490877043659,466987.836144589,0.0,1.0
2022-11-30,28.68,28.73,27.81,28.35,867579,25.1310286299756,25.1748414413947,24.3686857112839,24.8418640746098,990097.384645897,0.0,1.0
2022-12-01,28.53,28.87,28.23,28.69,503508,24.9995901957184,25.2975173133681,24.736713327204,25.1397911922594,574612.748750588,0.0,1.0
2022-12-02,28.63,28.64,28.37,28.38,485369,25.0872158185565,25.0959783808404,24.8593891991774,24.8681517614612,553912.182623363,0.0,1.0
2022-12-05,27.56,28.67,27.16,28.39,708439,24.1496216541886,25.1222660676918,23.799119162836,24.876914323745,808483.839605561,0.0,1.0
2022-12-06,27.57,27.83,27.385,27.55,676137,24.1583842164724,24.3862108358515,23.9962768142218,24.1408590919047,771620.192930352,0.0,1.0
2022-12-07,27.3,27.64,27.15,27.5,496945,23.9217950348094,24.2197221524591,23.7903566005522,24.0970462804857,567122.930376203,0.0,1.0
2022-12-08,27.26,27.39,27.06,27.39,471963,23.8867447856742,24.0006580953637,23.7114935399979,24.0006580953637,538613.004636616,0.0,1.0
2022-12-09,26.91,27.26,26.792,27.15,407662,23.5800551057407,23.8867447856742,23.4766568707917,23.7903566005522,465231.500554434,0.0,1.0
2022-12-12,27.02,27.25,26.77,26.9,669136,23.6764432908627,23.8779822233903,23.4573792337673,23.5712925434569,763630.520762277,0.0,1.0
2022-12-13,26.46,27.37,26.45,27.26,950976,23.1857398029691,23.9831329707961,23.1769772406853,23.8867447856742,1085271.60115796,0.0,1.0
2022-12-14,25.7,26.65,25.67,26.59,825517,22.5197850693993,23.3522284863616,22.4934973825479,23.2996531126587,942095.443389856,0.0,1.0
2022-12-15,25.79,26.07,25.52,25.57,839063,22.5986481299537,22.8439998739004,22.3620589482907,22.4058717597098,957554.391995586,0.0,1.0
2022-12-16,25.53,25.79,25.26,25.57,6108788,22.3708215105745,22.5986481299537,22.1342323289116,22.4058717597098,6971463.1430178,0.0,1.0
2022-12-19,25.91,25.96,25.56,25.56,629076,22.7037988773594,22.7476116887785,22.397109197426,22.397109197426,717913.299357756,0.0,1.0
2022-12-20,25.87,26.17,25.83,25.93,414404,22.6687486282242,22.9316254967385,22.6336983790889,22.721324001927,472925.597077381,0.0,1.0
2022-12-21,26.35,26.51,26.09,26.11,557923,23.0893516178472,23.2295526143882,22.861524998468,22.8790501230357,636712.164694849,0.0,1.0
2022-12-22,26.07,26.3,25.72,26.3,346506,22.8439998739004,23.0455388064281,22.537310193967,23.0455388064281,395439.129305932,0.0,1.0
2022-12-23,26.19,26.315,26.015,26.05,238737,22.9491506213062,23.0586826498538,22.7958057813394,22.8264747493328,272451.130465591,0.0,1.0
2022-12-27,26.21,26.49,26.13,26.28,278830,22.9666757458738,23.2120274898206,22.8965752476033,23.0280136818605,318206.012087447,0.0,1.0
2022-12-28,25.87,26.18,25.86,26.16,387173,22.8439998739004,23.117739338953,22.8351695685761,23.1000787283044,438459.357612045,0.2,1.0
2022-12-29,26.12,26.16,25.76,25.9,374692,23.0647575070073,23.1000787283044,22.7468665153334,22.8704907898732,424325.078511085,0.0,1.0
2022-12-30,25.75,26.12,25.49,26.02,624129,22.7380362100091,23.0647575070073,22.508448271578,22.9764544537645,706803.419678149,0.0,1.0
2023-01-03,25.26,25.98,25.055,25.84,844939,22.3053512491196,22.9411332324674,22.124329989972,22.8175089579276,956862.723282263,0.0,1.0
2023-01-04,25.13,25.52,25.02,25.27,523655,22.190557279904,22.5349391875508,22.093423921337,22.3141815544439,593020.26461126,0.0,1.0
2023-01-05,24.74,25.06,24.6,25.06,455484,21.8461753722573,22.1287451426341,21.7225510977174,22.1287451426341,515819.083568752,0.0,1.0
2023-01-06,25.16,25.285,24.83,24.83,457248,22.2170481958769,22.3274270124303,21.9256481201758,21.9256481201758,517816.749487675,0.0,1.0
2023-01-09,24.88,25.28,24.76,25.25,462652,21.9697996467972,22.3230118597682,21.8638359829059,22.2965209437953,523936.583175808,0.0,1.0
2023-01-10,24.82,25.09,24.69,24.91,479674,21.9168178148515,22.1552360586069,21.8020238456359,21.99629056277,543213.379815224,0.0,1.0
2023-01-11,24.96,24.98,24.625,24.82,732245,22.0404420893914,22.0581027000399,21.7446268610281,21.9168178148515,829240.862133028,0.0,1.0
2023-01-12,25.43,25.5,24.95,25.06,852531,22.4554664396323,22.5172785769022,22.0316117840671,22.1287451426341,965460.387486611,0.0,1.0
2023-01-13,25.59,25.65,24.8,25.31,557861,22.5967513248207,22.6497331567664,21.899157204203,22.349502775741,631757.317005093,0.0,1.0
2023-01-17,25.56,25.94,25.235,25.59,485142,22.5702604088479,22.9058120111703,22.2832754858089,22.5967513248207,549405.69117842,0.0,1.0
2023-01-18,24.65,25.43,24.59,25.43,700332,21.7667026243388,22.4554664396323,21.7137207923932,22.4554664396323,793100.548941064,0.0,1.0
2023-01-19,24.42,25.06,24.34,24.67,452787,21.5636056018805,22.1287451426341,21.4929631592863,21.7843632349874,512764.82904305,0.0,1.0
2023-01-20,24.73,24.95,24.43,24.69,632208,21.837345066933,22.0316117840671,21.5724359072048,21.8020238456359,715952.593691181,0.0,1.0
2023-01-23,24.58,24.765,24.475,24.7,518734,21.7048904870689,21.868251135568,21.612172281164,21.8108541509602,587447.410877117,0.0,1.0
2023-01-24,24.3,24.72,24.12,24.58,556742,21.4576419379892,21.8285147616087,21.2986964421522,21.7048904870689,630490.090155162,0.0,1.0
2023-01-25,24.18,24.365,24.03,24.35,537980,21.3516782740979,21.515038922597,21.2192236942337,21.5017934646106,609242.806724972,0.0,1.0
2023-01-26,23.88,24.55,23.46,24.33,930909,21.0867691143696,21.6783995710961,20.71589629075,21.484132853962,1054220.625238,0.0,1.0
2023-01-27,23.93,24.07,23.6,23.66,1220330,21.130920640991,21.2545449155308,20.8395205652899,20.8925023972356,1381979.39390067,0.0,1.0
2023-01-30,23.88,24.115,23.68,23.69,608054,21.0867691143696,21.2942812894901,20.9101630078841,20.9189933132084,688599.066136932,0.0,1.0
2023-01-31,24.22,24.235,23.94,23.99,721824,21.386999495395,21.4002449533814,21.1397509463153,21.1839024729366,817439.45819816,0.0,1.0
2023-02-01,24.35,24.74,24.01,24.12,985664,21.5017934646106,21.8461753722573,21.2015630835852,21.2986964421522,1116228.67364542,0.0,1.0
2023-02-02,25.34,25.35,24.31,24.39,862648,22.3759936917138,22.3848239970381,21.4664722433135,21.5371146859077,976917.522464932,0.0,1.0
2023-02-03,25.47,25.63,24.63,25.29,906527,22.4907876609294,22.6320725461178,21.7490420136903,22.3318421650924,1026608.89596633,0.0,1.0
2023-02-06,25.21,25.44,24.98,25.37,512780,22.2611997224982,22.4642967449566,22.0581027000399,22.4024846076866,580704.722168913,0.0,1.0
2023-02-07,25.44,25.53,24.82,25.1,532983,22.4642967449566,22.5437694928751,21.9168178148515,22.1640663639312,603583.885751692,0.0,1.0
2023-02-08,25.09,25.43,25.0,25.3,394482,22.1552360586069,22.4554664396323,22.0757633106885,22.3406724704167,446736.534596975,0.0,1.0
2023-02-09,24.5,25.275,24.5,25.17,491866,21.6342480444747,22.318596707106,21.6342480444747,22.2258785012011,557020.376914727,0.0,1.0
2023-02-10,24.49,24.69,24.4,24.55,467699,21.6254177391504,21.8020238456359,21.5459449912319,21.6783995710961,529652.127332731,0.0,1.0
2023-02-13,24.49,24.6,24.38,24.5,480910,21.6254177391504,21.7225510977174,21.5282843805834,21.6342480444747,544613.104914879,0.0,1.0
2023-02-14,24.1,24.565,24.005,24.49,411535,21.2810358315037,21.6916450290825,21.1971479309231,21.6254177391504,466048.437610248,0.0,1.0
2023-02-15,24.19,24.33,23.98,24.0,523729,21.3605085794222,21.484132853962,21.1750721676124,21.1927327782609,593104.06692305,0.0,1.0
2023-02-16,24.18,24.24,23.91,24.14,801907,21.3516782740979,21.4046601060435,21.1132600303424,21.3163570528008,908130.54651177,0.0,1.0
2023-02-17,24.36,24.41,24.01,24.2,877364,21.5106237699348,21.5547752965562,21.2015630835852,21.3693388847464,993582.857874734,0.0,1.0
2023-02-21,23.95,24.24,23.94,24.22,729535,21.1485812516395,21.4046601060435,21.1397509463153,21.386999495395,826171.885579582,0.0,1.0
2023-02-22,24.32,24.34,23.92,23.92,1176844,21.4753025486377,21.4929631592863,21.1220903356667,21.1220903356667,1332733.07862271,0.0,1.0
2023-02-23,24.2,24.56,24.08,24.39,413561,21.3693388847464,21.6872298764203,21.2633752208551,21.5371146859077,468342.809011462,0.0,1.0
2023-02-24,24.33,24.52,23.99,24.12,555098,21.484132853962,21.6519086551232,21.1839024729366,21.2986964421522,628628.319876982,0.0,1.0
2023-02-27,24.19,24.57,24.12,24.42,368342,21.3605085794222,21.6960601817446,21.2986964421522,21.5636056018805,417133.934188426,0.0,1.0
2023-02-28,23.93,24.25,23.9,24.2,495016,21.130920640991,21.4134904113678,21.1044297250182,21.3693388847464,560587.637484235,0.0,1.0
2023-03-01,24.08,24.12,23.69,23.88,808908,21.2633752208551,21.2986964421522,20.9189933132084,21.0867691143696,916058.924685461,0.0,1.0
2023-03-02,23.89,23.99,23.59,23.93,595298,21.0955994196939,21.1839024729366,20.8306902599656,21.130920640991,674153.359525935,0.0,1.0
2023-03-03,24.1,24.14,23.76,23.93,451713,21.2810358315037,21.3163570528008,20.9808054504783,21.130920640991,511548.563058398,0.0,1.0
2023-03-06,23.73,24.16,23.47,24.02,732655,20.9543145345055,21.3340176634493,20.7247265960743,21.2103933889095,829705.172238901,0.0,1.0
2023-03-07,23.06,23.7,22.96,23.6,687482,20.362684077779,20.9278236185327,20.2743810245363,20.8395205652899,778548.390744819,0.0,1.0
2023-03-08,23.05,23.28,22.85,23.12,734994,20.3538537724548,20.5569507949131,20.1772476659693,20.4156659097247,832354.004769719,0.0,1.0
2023-03-09,21.45,22.83,21.41,22.45,1258182,18.9410049205707,20.1595870553207,18.9056836992736,19.8240354529982,1424845.40884575,0.0,1.0
2023-03-10,21.61,21.84,20.26,20.85,1749228,19.0822898057591,19.2853868282174,17.8901985869819,18.4111866011142,1980937.16554874,0.0,1.0
2023-03-13,18.09,20.76,16.985,20.17,5086488,15.9740223316142,18.3317138531957,14.9982735932817,17.8107258390635,5760262.88243593,0.0,1.0
2023-03-14,19.23,20.35,19.03,20.1,2032638,16.9806771385816,17.9696713349004,16.8040710320961,17.7489137017935,2301888.69507385,0.0,1.0
2023-03-15,18.8,19.12,18.405,18.72,1654876,16.6009740096377,16.8835437800145,16.2521769493288,16.5303315670435,1874086.9530871,0.0,1.0
2023-03-16,19.43,19.95,18.11,18.56,1924899,17.1572832450671,17.6164591219294,15.9916829422627,16.3890466818551,2179878.19142364,0.0,1.0
2023-03-17,18.35,19.0,18.07,18.9,3168835,16.2036102700453,16.7775801161232,15.9563617209656,16.6892770628805,3588590.52278585,0.0,1.0
2023-03-20,18.25,19.31,18.23,18.86,1577879,16.1153072168026,17.0513195811758,16.097646606154,16.6539558415834,1786890.64766793,0.0,1.0
2023-03-21,18.89,19.35,18.73,19.0,1178559,16.6804467575562,17.0866408024729,16.5391618723678,16.7775801161232,1334675.25382166,0.0,1.0
2023-03-22,17.84,18.99,17.83,18.93,1123481,15.7532646985073,16.768749810799,15.744434393183,16.7157679788533,1272301.4196479,0.0,1.0
2023-03-23,17.17,18.3,16.63,18.05,2402489,15.1616342417808,16.159458743424,14.68479775427,15.9387011103171,2720731.51694464,0.0,1.0
2023-03-24,17.08,17.4,16.81,16.92,3039836,15.0821614938624,15.3647312642392,14.8437432501069,14.9408766086739,3442503.84145062,0.0,1.0
2023-03-27,17.21,17.71,17.19,17.55,1173657,15.1969554630779,15.6384707292917,15.1792948524294,15.4971858441033,1329123.91689731,0.0,1.0
2023-03-28,17.04,17.34,16.88,17.16,1634846,15.0468402725653,15.3117494322935,14.9055553873768,15.1528039364566,1851403.70571971,0.0,1.0
2023-03-29,16.9,17.34,16.83,17.19,1072112,14.9232159980254,15.3117494322935,14.8614038607555,15.1792948524294,1214127.89323678,0.0,1.0
2023-03-30,16.38,17.15,16.34,17.15,1299887,14.4640401211631,15.1439736311323,14.428718899866,15.1439736311323,1472074.80632236,0.0,1.0
2023-03-31,16.68,16.77,16.42,16.6,1515206,14.7289492808913,14.8084220288098,14.4993613424602,14.6583068382971,1715915.75189881,0.0,1.0
2023-04-03,16.63,16.89,16.33,16.69,1083144,14.68479775427,14.9143856927011,14.4198885945417,14.7377795862156,1226621.23247576,0.0,1.0
2023-04-04,16.11,16.432,15.655,16.4,1570038,14.4022279838931,14.6900937449617,13.9954611476007,14.6614859674642,1756208.29001506,0.2,1.0
2023-04-05,16.13,16.27,15.78,15.87,1417887,14.4201078448291,14.5452668713806,14.1072102784503,14.187669652662,1586015.69115179,0.0,1.0
2023-04-06,16.2,16.3781,16.1,16.16,1111312,14.4826873581048,14.6419075197393,14.3932880534252,14.446927636233,1243087.9680576,0.0,1.0
2023-04-10,16.15,16.43,16.02,16.14,1250048,14.437987705765,14.6883057588681,14.3217686096815,14.429047775297,1398274.85737081,0.0,1.0
2023-04-11,16.04,16.3,15.88,16.3,1335961,14.3396484706174,14.5720866627845,14.1966095831299,14.5720866627845,1494375.15737632,0.0,1.0
2023-04-12,15.88,16.23,15.82,16.16,1061055,14.1966095831299,14.5095071495087,14.1429700003221,14.446927636233,1186871.64715881,0.0,1.0
2023-04-13,16.12,16.25,15.56,15.81,1067664,14.4111679143611,14.5273870104447,13.910531808155,14.1340300698542,1194264.32210599,0.0,1.0
2023-04-14,15.45,16.48,15.31,16.39,1408044,13.8121925730074,14.7330054112079,13.6870335464559,14.6525460369962,1575005.53840478,0.0,1.0
2023-04-17,15.9,15.93,15.11,15.4,1640613,14.2144894440659,14.2413092354698,13.5082349370966,13.7674929206676,1835151.85702924,0.0,1.0
2023-04-18,15.29,16.09,15.175,15.96,1133567,13.6691536855199,14.3843481229572,13.5663444851383,14.2681290268737,1267981.89769133,0.0,1.0
2023-04-19,15.79,15.985,15.13,15.46,1766609,14.1161502089182,14.2904788530436,13.5261147980325,13.8211325034754,1976088.07622186,0.0,1.0
2023-04-20,15.45,15.71,15.215,15.4,1465517,13.8121925730074,14.0446307651745,13.6021042070102,13.7674929206676,1639293.51044879,0.0,1.0
2023-04-21,15.31,15.49,15.01,15.41,1351217,13.6870335464559,13.8479522948793,13.4188356324169,13.7764328511355,1511440.16705919,0.0,1.0
2023-04-24,15.32,15.5,15.14,15.3,1119776,13.6959734769238,13.8568922253472,13.5350547285005,13.6780936159879,1252555.60321464,0.0,1.0
2023-04-25,14.56,15.33,14.46,15.13,1907732,13.0165387613584,13.7049134073918,12.9271394566788,13.5261147980325,2133945.00867305,0.0,1.0
2023-04-26,14.86,15.02,14.59,14.66,1796352,13.2847366753974,13.4277755628849,13.0433585527623,13.1059380660381,2009357.90992647,0.0,1.0
2023-04-27,14.92,15.2,14.65,14.8,2327097,13.3383762582052,13.5886943113082,13.0969981355701,13.2310970925896,2603037.0239887,0.0,1.0
2023-04-28,14.97,15.15,14.76,14.83,1210613,13.383075910545,13.5439946589684,13.1953373707177,13.2579168839935,1354163.776036,0.0,1.0
2023-05-01,14.55,14.94,14.38,14.91,1227991,13.0075988308905,13.3562561191411,12.855620012935,13.3294363277372,1373602.40596971,0.0,1.0
2023-05-02,13.26,14.46,12.99,14.46,2182729,11.8543478005229,12.9271394566788,11.6129696778878,12.9271394566788,2441550.3093914,0.0,1.0
2023-05-03,13.12,13.685,13.065,13.23,2353126,11.7291887739713,12.2342948454114,11.6800191563975,11.827528009119,2632152.46296585,0.0,1.0
2023-05-04,11.96,12.58,11.645,12.46,3391227,10.6921568396873,11.2464325287012,10.4105490299464,11.1391533630856,3793348.29521507,0.0,1.0
2023-05-05,12.23,12.835,11.88,12.46,2907150,10.9335349623224,11.4744007556343,10.6206373959436,11.1391533630856,3251870.92944072,0.0,1.0
2023-05-08,11.81,12.57,11.795,12.39,2074826,10.5580578826678,11.2374925982332,10.5446479869658,11.0765738498098,2320852.50263929,0.0,1.0
2023-05-09,11.75,11.91,11.43,11.75,1704534,10.50441829986,10.6474571873475,10.2183405248851,10.50441829986,1906652.41313428,0.0,1.0
2023-05-10,11.6,12.075,11.425,12.03,1209278,10.3703193428405,10.7949660400689,10.2138705596511,10.754736352963,1352670.47583105,0.0,1.0
2023-05-11,10.86,11.48,10.83,11.45,2105880,9.70876448821102,10.2630401772249,9.68194469680713,10.236220385821,2355588.79070246,0.0,1.0
2023-05-12,11.12,11.15,10.66,11.01,1822804,9.94120268037814,9.96802247178204,9.52996587885171,9.84286344523052,2038946.50694608,0.0,1.0
2023-05-15,11.52,11.61,11.03,11.11,1247904,10.2987998990968,10.3792592733085,9.86074330616645,9.93226274991017,1395876.62842743,0.0,1.0
2023-05-16,11.2,11.68,11.195,11.45,847288,10.0127221241219,10.4418387865842,10.0082521588879,10.236220385821,947756.81202001,0.0,1.0
2023-05-17,12.01,12.08,11.42,11.47,1915366,10.7368564920271,10.7994360053029,10.2094005944171,10.2541002467569,2142484.22497607,0.0,1.0
2023-05-18,11.92,12.13,11.74,12.01,1589066,10.6563971178154,10.8441356576427,10.495478369392,10.7368564920271,1777492.57188748,0.0,1.0
2023-05-19,11.51,12.09,11.345,12.09,1382360,10.2898599686288,10.8083759357708,10.1423511159074,10.8083759357708,1546276.00846936,0.0,1.0
2023-05-22,12.11,12.17,11.55,11.66,1245287,10.8262557967068,10.8798953795146,10.3256196905007,10.4239589256483,1392949.31259497,0.0,1.0
2023-05-23,12.6,12.82,12.11,12.22,1733473,11.2643123896371,11.4609908599324,10.8262557967068,10.9245950318544,1939022.91098513,0.0,1.0
2023-05-24,12.37,12.725,12.34,12.49,1197262,11.0586939888739,11.3760615204867,11.03187419747,11.1659731544895,1339229.65540962,0.0,1.0
2023-05-25,12.32,12.84,12.11,12.84,1457054,11.0139943365341,11.4788707208683,10.8262557967068,11.4788707208683,1629826.99386868,0.0,1.0
2023-05-26,12.6,12.64,12.2,12.28,1158291,11.2643123896371,11.300072111509,10.9067151709185,10.9782346146622,1295637.59377151,0.0,1.0
2023-05-30,12.6,12.68,12.21,12.65,1696010,11.2643123896371,11.3358318333808,10.9156551013864,11.3090120419769,1897117.66336129,0.0,1.0
2023-05-31,12.01,12.58,11.83,12.47,1935454,10.7368564920271,11.2464325287012,10.5759377436037,11.1480932935535,2164954.19839699,0.0,1.0
2023-06-01,12.45,12.69,11.99,12.15,1168791,11.1302134326176,11.3447717638488,10.7189766310912,10.8620155185786,1307382.65156321,0.0,1.0
2023-06-02,13.36,13.475,12.47,12.47,2575816,11.9437471052025,12.0465563055841,11.1480932935535,11.1480932935535,2881248.36007372,0.0,1.0
2023-06-05,13.2,13.42,12.825,13.34,1947560,11.8007082177151,11.9973866880103,11.4654608251663,11.9258672442666,2178495.69074233,0.0,1.0
2023-06-06,14.09,14.25,13.12,13.15,1981236,12.596362029364,12.7394009168515,11.7291887739713,11.7560085653752,2216164.88752265,0.0,1.0
2023-06-07,14.95,15.06,14.1,14.33,2358720,13.3651960496091,13.4635352847567,12.605301959832,12.8109203605952,2638409.78232649,0.0,1.0
2023-06-08,14.6,14.9,14.335,14.86,1469496,13.0522984832303,13.3204963972693,12.8153903258292,13.2847366753974,1643744.32806337,0.0,1.0
2023-06-09,14.45,14.73,14.34,14.6,1010987,12.9181995262108,13.1685175793138,12.8198602910632,13.0522984832303,1130866.73730028,0.0,1.0
2023-06-12,14.37,14.915,14.32,14.49,1384156,12.8466800824671,13.3339062929712,12.8019804301272,12.9539592480827,1548284.9726402,0.0,1.0
2023-06-13,14.63,14.89,14.2,14.37,974004,13.0791182746342,13.3115564668013,12.6947012645117,12.8466800824671,1089498.40660406,0.0,1.0
2023-06-14,14.09,14.79,14.03,14.63,1277455,12.596362029364,13.2221571621216,12.5427224465562,13.0791182746342,1428931.695361,0.0,1.0
2023-06-15,14.63,14.7,13.97,13.97,1185790,13.0791182746342,13.14169778791,12.4890828637484,12.4890828637484,1326397.34083949,0.0,1.0
2023-06-16,14.8,14.93,14.315,14.74,5494544,13.2310970925896,13.3473161886732,12.7975104648933,13.1774575097818,6146070.17323944,0.0,1.0
2023-06-20,14.32,14.73,14.24,14.71,1756759,12.8019804301272,13.1685175793138,12.7304609863835,13.1506377183779,1965070.09343632,0.0,1.0
2023-06-21,13.79,14.41,13.78,14.21,1507502,12.328164115325,12.8824398043389,12.3192241848571,12.7036411949796,1686256.96296159,0.0,1.0
2023-06-22,13.21,13.8,13.04,13.8,1695642,11.809648148183,12.337104045793,11.6576693302276,12.337104045793,1896706.02705012,0.0,1.0
2023-06-23,12.97,13.24,12.825,13.02,2503560,11.5950898169518,11.8364679395869,11.4654608251663,11.6397894692917,2800424.46523595,0.0,1.0
2023-06-26,13.23,13.46,13.06,13.06,1094491,11.827528009119,12.0331464098822,11.6755491911635,11.6755491911635,1224272.3854753,0.0,1.0
2023-06-27,13.55,13.73,13.05,13.26,1253563,12.1136057840939,12.2745245325173,11.6666092606956,11.8543478005229,1402206.65528869,0.0,1.0
2023-06-28,13.37,13.495,13.24,13.49,1268932,11.9526870356705,12.0644361665201,11.8364679395869,12.0599662012861,1419398.06416493,0.0,1.0
2023-06-29,13.61,13.89,13.5,13.6,1304255,12.1672453669017,12.4175634200047,12.068906131754,12.1583054364337,1458909.55715313,0.0,1.0
2023-06-30,13.28,13.77,13.27,13.77,788668,11.8722276614588,12.3102842543891,11.8632877309908,12.3102842543891,882185.832234375,0.0,1.0
2023-07-03,13.88,14.05,13.38,13.4,943310,12.4086234895367,12.5606023074922,11.9616269661384,11.9795068270744,1055164.80623661,0.0,1.0
2023-07-05,13.45,13.76,13.26,13.29,1349181,12.2030050887735,12.4842639421207,12.0306206302704,12.0578392289814,1487050.46978095,0.2,1.0
2023-07-06,13.29,13.3,12.885,13.22,1212683,12.0578392289814,12.0669120952184,11.6903881463827,11.9943291653224,1336604.07672905,0.0,1.0
2023-07-07,13.6,13.77,13.31,13.31,1003913,12.3390980823286,12.4933368083577,12.0759849614554,12.0759849614554,1106500.38673032,0.0,1.0
2023-07-10,13.61,13.9,13.48,13.56,1026243,12.3481709485656,12.6112840694388,12.2302236874845,12.3028066173806,1131112.23420684,0.0,1.0
2023-07-11,13.92,13.945,13.47,13.72,1103110,12.6294298019128,12.6521119675053,12.2211508212475,12.4479724771727,1215834.08283994,0.0,1.0
2023-07-12,14.4,14.55,13.975,14.22,1992766,13.0649273812891,13.2010203748442,12.6793305662164,12.901615789023,2196401.82930497,0.0,1.0
2023-07-13,14.86,14.96,14.36,14.56,1799206,13.4822792281914,13.5730078905615,13.0286359163411,13.2100932410812,1983062.41159096,0.0,1.0
2023-07-14,14.45,14.96,14.43,14.96,1432598,13.1102917124742,13.5730078905615,13.0921459800001,13.5730078905615,1578991.64671548,0.0,1.0
2023-07-17,14.77,14.92,14.36,14.44,1085766,13.4006234320584,13.5367164256135,13.0286359163411,13.1012188462372,1196717.74237273,0.0,1.0
2023-07-18,15.57,15.6,14.78,14.87,1574492,14.1264527310189,14.1536713297299,13.4096962982954,13.4913520944284,1735385.44366274,0.0,1.0
2023-07-19,16.52,16.56,15.59,15.77,2133133,14.9883750235345,15.0246664884825,14.1445984634929,14.307910055759,2351112.58589859,0.0,1.0
2023-07-20,16.08,16.63,15.96,16.51,1987770,14.5891689091062,15.0881765521415,14.4802945142621,14.9793021572975,2190895.30042039,0.0,1.0
2023-07-21,15.95,16.31,15.84,16.26,1837005,14.4712216480251,14.7978448325573,14.371420119418,14.7524805013723,2024723.99792167,0.0,1.0
2023-07-24,16.71,16.74,15.9,15.9,1899013,15.1607594820376,15.1879780807486,14.4258573168401,14.4258573168401,2093068.442092,0.0,1.0
2023-07-25,16.52,16.92,16.41,16.62,1652014,14.9883750235345,15.3512896730147,14.8885734949274,15.0791036859045,1820829.22512599,0.0,1.0
2023-07-26,17.2,17.44,16.67,16.81,1869650,15.6053299276509,15.8230787173391,15.1244680170896,15.2514881444077,2060704.90973854,0.0,1.0
2023-07-27,18.03,18.41,17.145,17.49,2819226,16.3583778253224,16.7031467423287,15.5554291633474,15.8684430485241,3107315.73281767,0.0,1.0
2023-07-28,18.57,18.7,18.2,18.23,1755373,16.8483126021208,16.9662598632019,16.5126165513515,16.5398351500626,1934750.22572271,0.0,1.0
2023-07-31,18.87,18.9,18.53,18.67,1757523,17.120498589231,17.147717187942,16.8120211371727,16.9390412644908,1937119.92890562,0.0,1.0
2023-08-01,18.71,18.84,18.3,18.84,1219451,16.9753327294389,17.0932799905199,16.6033452137216,17.0932799905199,1344063.68191136,0.0,1.0
2023-08-02,19.01,19.025,18.24,18.39,1434515,17.2475187165491,17.2611280159046,16.5489080162996,16.6850010098547,1581104.54020462,0.0,1.0
2023-08-03,19.17,19.26,18.635,18.95,836001,17.3926845763412,17.4743403724742,16.9072862326613,17.193081519127,921429.874707205,0.0,1.0
2023-08-04,19.34,19.45,19.09,19.09,848836,17.5469233023703,17.6467248309773,17.3201016464451,17.3201016464451,935576.451615447,0.0,1.0
2023-08-07,19.6,19.66,19.065,19.27,1242934,17.7828178245324,17.8372550219545,17.2974194808526,17.4834132387112,1369946.35160643,0.0,1.0
2023-08-08,19.41,19.47,18.61,19.02,927636,17.6104333660293,17.6648705634513,16.8846040670688,17.2565915827861,1022428.82873812,0.0,1.0
2023-08-09,19.01,19.345,18.88,19.3,811169,17.2475187165491,17.5514597354888,17.129571455468,17.5106318374222,894060.354038295,0.0,1.0
2023-08-10,19.12,19.585,18.965,19.3,794406,17.3473202451561,17.7692085251769,17.2066908184825,17.5106318374222,875584.384524246,0.0,1.0
2023-08-11,19.28,19.31,18.96,18.98,492502,17.4924861049482,17.5197047036592,17.202154385364,17.220300117838,542829.561391732,0.0,1.0
2023-08-14,18.68,19.11,18.58,19.09,1032066,16.9481141307278,17.3382473789191,16.8573854683578,17.3201016464451,1137530.27217619,0.0,1.0
2023-08-15,18.05,18.49,18.0,18.34,1160146,16.3765235577964,16.7757296722247,16.3311592266114,16.6396366786696,1278698.45062634,0.0,1.0
2023-08-16,17.68,18.2,17.68,17.99,760440,16.0408275070272,16.5126165513515,16.0408275070272,16.3220863603744,838147.482984289,0.0,1.0
2023-08-17,17.71,18.0,17.64,17.77,660549,16.0680461057382,16.3311592266114,16.0045360420792,16.1224833031603,728048.868730985,0.0,1.0
2023-08-18,17.68,17.94,17.34,17.46,1118764,16.0408275070272,16.2767220291894,15.732350054969,15.8412244498131,1233087.72638661,0.0,1.0
2023-08-21,17.37,17.79,17.25,17.77,707765,15.75956865368,16.1406290356343,15.6506942588359,16.1224833031603,780089.755002861,0.0,1.0
2023-08-22,17.06,17.57,17.02,17.41,848233,15.4783098003328,15.9410259784201,15.4420183353848,15.795860118628,934911.832536706,0.0,1.0
2023-08-23,17.31,17.42,16.95,17.02,753345,15.705131456258,15.804932984865,15.3785082717257,15.4420183353848,830327.462480666,0.0,1.0
2023-08-24,17.37,17.62,17.21,17.21,589038,15.75956865368,15.9863903096052,15.6144027938879,15.6144027938879,649230.336492162,0.0,1.0
2023-08-25,17.37,17.58,17.02,17.4,690016,15.75956865368,15.9500988446571,15.4420183353848,15.786787252391,760527.028587249,0.0,1.0
2023-08-28,17.63,17.78,17.43,17.51,652279,15.9954631758422,16.1315561693973,15.814005851102,15.8865887809981,718933.77788321,0.0,1.0
2023-08-29,17.72,17.89,17.43,17.68,507500,16.0771189719752,16.2313576980043,15.814005851102,16.0408275070272,559360.16992074,0.0,1.0
2023-08-30,17.46,17.7,17.4,17.68,616903,15.8412244498131,16.0589732395012,15.786787252391,16.0408275070272,679942.791930272,0.0,1.0
2023-08-31,17.46,17.59,17.27,17.44,759432,15.8412244498131,15.9591717108942,15.6688399913099,15.8230787173391,837036.477957134,0.0,1.0
2023-09-01,18.17,18.26,17.66,17.66,717755,16.4853979526405,16.5670537487736,16.0226817745532,16.0226817745532,791100.608396966,0.0,1.0
2023-09-05,17.75,18.08,17.71,18.0,843427,16.1043375706863,16.4037421565075,16.0680461057382,16.3311592266114,929614.719282242,0.0,1.0
2023-09-06,17.35,17.88,17.245,17.76,653161,15.741422921206,16.2222848317673,15.6461578257174,16.1134104369233,719905.90728197,0.0,1.0
2023-09-07,17.2,17.35,17.01,17.24,673213,15.6053299276509,15.741422921206,15.4329454691478,15.6416213925989,742006.971572119,0.0,1.0
2023-09-08,17.3,17.32,17.02,17.32,562864,15.696058590021,15.714204322495,15.4420183353848,15.714204322495,620381.680162101,0.0,1.0
2023-09-11,17.22,17.57,17.11,17.38,887224,15.6234756601249,15.9410259784201,15.5236741315178,15.768641519917,977887.226399523,0.0,1.0
2023-09-12,17.46,17.62,17.18,17.3,934111,15.8412244498131,15.9863903096052,15.5871841951769,15.696058590021,1029565.49297503,0.0,1.0
2023-09-13,17.24,17.57,16.98,17.54,766264,15.6416213925989,15.9410259784201,15.4057268704368,15.9138073797091,844566.623141174,0.0,1.0
2023-09-14,17.48,17.62,17.3,17.51,755379,15.8593701822871,15.9863903096052,15.696058590021,15.8865887809981,832569.311910458,0.0,1.0
2023-09-15,17.31,17.54,17.21,17.38,4358590,15.705131456258,15.9138073797091,15.6144027938879,15.768641519917,4803983.53303414,0.0,1.0
2023-09-18,16.78,17.28,16.74,17.28,746504,15.2242695456966,15.677912857547,15.1879780807486,15.677912857547,822787.397608891,0.0,1.0
2023-09-19,16.81,17.04,16.58,16.87,619874,15.2514881444077,15.4601640678588,15.0428122209565,15.3059253418297,683217.391072802,0.0,1.0
2023-09-20,16.6,17.12,16.6,16.94,551670,15.0609579534305,15.5327469977549,15.0609579534305,15.3694354054887,608043.792985565,0.0,1.0
2023-09-21,16.45,16.74,16.24,16.49,661468,14.9248649598754,15.1879780807486,14.7343347688983,14.9611564248235,729061.77906824,0.0,1.0
2023-09-22,16.26,16.575,16.18,16.49,670073,14.7524805013723,15.038275787838,14.6798975714763,14.9611564248235,738546.102737536,0.0,1.0
2023-09-25,16.52,16.555,16.08,16.22,530049,14.9883750235345,15.020130055364,14.5891689091062,14.7161890364243,584213.39646565,0.0,1.0
2023-09-26,16.35,16.74,16.29,16.29,779122,14.8341362975054,15.1879780807486,14.7796991000833,14.7796991000833,858738.550362532,0.0,1.0
2023-09-27,16.19,16.47,16.1,16.43,747009,14.6889704377133,14.9430106923494,14.6073146415802,14.9067192274014,823344.00230999,0.0,1.0
2023-09-28,16.42,16.57,16.05,16.13,940090,14.8976463611644,15.0337393547195,14.5619503103952,14.6345332402912,1036155.4721986,0.0,1.0
2023-09-29,16.57,16.921,16.45,16.57,960921,15.0337393547195,15.3521969596384,14.9248649598754,15.0337393547195,1059115.14057223,0.0,1.0
2023-10-02,16.13,16.63,16.03,16.56,1577438,14.6345332402912,15.0881765521415,14.5438045779212,15.0246664884825,1738632.48811711,0.0,1.0
2023-10-03,15.62,15.93,15.26,15.83,1534776,14.353274386944,14.6381345060191,14.022469087373,14.5462441450271,1670225.23737207,0.2,1.0
2023-10-04,15.97,16.035,15.39,15.61,1027462,14.6748906504159,14.7346193850607,14.1419265566625,14.3440853508448,1118139.03973008,0.0,1.0
2023-10-05,16.35,16.37,15.91,15.93,976847,15.0240740221853,15.0424520943837,14.6197564338207,14.6381345060191,1063057.09266446,0.0,1.0
2023-10-06,16.28,16.5,15.93,16.12,1034212,14.959750769491,15.1619095636733,14.6381345060191,14.8127261919038,1125484.7503434,0.0,1.0
2023-10-09,16.23,16.43,16.11,16.15,729654,14.913805588995,15.0975863109789,14.8035371558046,14.8402933002014,794048.463977464,0.0,1.0
2023-10-10,16.46,16.555,16.265,16.39,729708,15.1251534192765,15.2124492622188,14.9459672153422,15.0608301665821,794107.229662371,0.0,1.0
2023-10-11,16.44,16.78,16.29,16.45,681340,15.1067753470781,15.4192025744508,14.9689398055902,15.1159643831773,741470.588040915,0.0,1.0
2023-10-12,16.24,16.46,16.11,16.46,659299,14.9229946250942,15.1251534192765,14.8035371558046,15.1251534192765,717484.394318236,0.0,1.0
2023-10-13,15.72,16.42,15.72,16.4,785882,14.445164747936,15.0883972748797,14.445164747936,15.0700192026813,855238.777513092,0.0,1.0
2023-10-16,15.98,16.12,15.85,15.92,919239,14.6840796865151,14.8127261919038,14.5646222172255,14.6289454699199,1000364.98940344,0.0,1.0
2023-10-17,16.45,16.64,15.89,15.89,1076210,15.1159643831773,15.290556069062,14.6013783616223,14.6013783616223,1171189.21765273,0.0,1.0
2023-10-18,15.92,16.34,15.85,16.32,849103,14.6289454699199,15.0148849860861,14.5646222172255,14.9965069138877,924039.247244116,0.0,1.0
2023-10-19,16.11,16.75,15.88,15.94,2348682,14.8035371558046,15.3916354661532,14.5921893255231,14.6473235421183,2555961.2288448,0.0,1.0
2023-10-20,15.63,16.15,15.5,16.07,1201771,14.3624634230432,14.8402933002014,14.2430059537537,14.7667810114078,1307831.40584807,0.0,1.0
2023-10-23,15.45,16.02,15.4,15.56,1365474,14.1970607732577,14.7208358309119,14.1511155927617,14.2981401703489,1485981.75614903,0.0,1.0
2023-10-24,15.07,15.67,14.985,15.64,1344719,13.8478774014883,14.39921956744,13.7697705946451,14.3716524591424,1463395.05632986,0.0,1.0
2023-10-25,14.98,15.11,14.62,15.0,1523747,13.7651760765955,13.884633545885,13.4343707770244,13.7835541487939,1658222.89035662,0.0,1.0
2023-10-26,16.07,16.33,15.68,15.68,2338000,14.7667810114078,15.0056959499869,14.4084086035392,14.4084086035392,2544336.50576755,0.0,1.0
2023-10-27,15.68,16.11,15.55,16.03,1303865,14.4084086035392,14.8035371558046,14.2889511342497,14.7300248670111,1418935.55093781,0.0,1.0
2023-10-30,15.54,15.98,15.46,15.88,1081236,14.2797620981505,14.6840796865151,14.2062498093569,14.5921893255231,1176658.77936273,0.0,1.0
2023-10-31,15.62,15.75,15.39,15.5,787836,14.353274386944,14.4727318562336,14.1419265566625,14.2430059537537,857365.224703971,0.0,1.0
2023-11-01,15.97,16.02,15.38,15.55,1398480,14.6748906504159,14.7208358309119,14.1327375205633,14.2889511342497,1521900.648668,0.0,1.0
2023-11-02,17.0,17.02,16.25,16.26,1468279,15.6213613686331,15.6397394408315,14.9321836611934,14.9413726972926,1597859.64942338,0.0,1.0
2023-11-03,17.63,18.02,17.51,17.62,1371409,16.2002706428824,16.558643050751,16.0900022096921,16.1910816067832,1492440.54022163,0.0,1.0
2023-11-06,17.3,17.59,17.215,17.59,844272,15.8970324516089,16.1635144984856,15.8189256447658,16.1635144984856,918781.894951832,0.0,1.0
2023-11-07,17.02,17.28,16.9,17.25,715820,15.6397394408315,15.8786543794106,15.5294710076411,15.851087271113,778993.566107152,0.0,1.0
2023-11-08,16.67,17.27,16.565,17.11,690945,15.3181231773596,15.8694653433114,15.221638298318,15.7224407657242,751923.262180307,0.0,1.0
2023-11-09,16.35,16.74,16.265,16.74,587744,15.0240740221853,15.382446430054,14.9459672153422,15.382446430054,639614.420549976,0.0,1.0
2023-11-10,16.28,16.5,16.18,16.45,479412,14.959750769491,15.1619095636733,14.867860408499,15.1159643831773,521721.750600098,0.0,1.0
2023-11-13,16.35,16.43,16.04,16.19,461093,15.0240740221853,15.0975863109789,14.7392139031103,14.8770494445982,501786.036122275,0.0,1.0
2023-11-14,18.3,18.385,17.11,17.26,1541313,16.8159360615285,16.8940428683717,15.7224407657242,15.8602763072122,1677339.15000603,0.0,1.0
2023-11-15,18.46,18.715,18.07,18.25,1261510,16.9629606391157,17.1972810596452,16.604588231247,16.7699908810326,1372842.57715604,0.0,1.0
2023-11-16,18.3,18.545,17.95,18.41,736238,16.8159360615285,17.0410674459588,16.4943197980567,16.9170154586197,801213.524522366,0.0,1.0
2023-11-17,18.51,18.995,18.295,18.58,1581122,17.0089058196117,17.4545740704227,16.8113415434789,17.073229072306,1720661.4305698,0.0,1.0
2023-11-20,18.42,18.59,18.06,18.48,664937,16.9262044947189,17.0824181084052,16.5953991951478,16.9813387113141,723619.967123847,0.0,1.0
2023-11-21,17.74,18.45,17.71,18.28,751912,16.3013500399736,16.9537716030165,16.273782931676,16.7975579893301,818270.808693192,0.0,1.0
2023-11-22,17.9,18.07,17.74,17.99,517777,16.4483746175607,16.604588231247,16.3013500399736,16.5310759424535,563472.593219334,0.0,1.0
2023-11-24,17.85,17.98,17.67,17.89,281651,16.4024294370647,16.5218869063543,16.2370267872792,16.4391855814615,306507.665177903,0.0,1.0
2023-11-27,17.77,17.825,17.53,17.75,618584,16.3289171482712,16.3794568468167,16.1083802818905,16.3105390760728,673176.156152142,0.0,1.0
2023-11-28,17.68,17.765,17.43,17.72,469557,16.2462158233784,16.3243226302216,16.0164899208985,16.2829719677752,510997.013104658,0.0,1.0
2023-11-29,17.99,18.33,17.705,17.86,711579,16.5310759424535,16.8435031698261,16.2691884136264,16.4116184731639,774378.283335141,0.0,1.0
2023-11-30,17.88,18.19,17.76,18.05,962442,16.4299965453623,16.7148566644374,16.319728112172,16.5862101590486,1047380.80208894,0.0,1.0
2023-12-01,19.01,19.16,17.62,17.76,1008797,17.4683576245714,17.6061931660594,16.1910816067832,16.319728112172,1097826.78956749,0.0,1.0
2023-12-04,19.19,19.32,18.79,18.79,929378,17.633760274357,17.7532177436465,17.2661988303891,17.2661988303891,1011398.79087135,0.0,1.0
2023-12-05,18.8,19.08,18.755,19.08,609912,17.2753878664883,17.5326808772658,17.234037204042,17.5326808772658,663738.822457528,0.0,1.0
2023-12-06,18.96,19.56,18.93,19.06,1203490,17.4224124440755,17.9737546100272,17.3948453357779,17.5143028050674,1309702.11348425,0.0,1.0
2023-12-07,19.42,19.52,18.06,19.06,1274778,17.8451081046385,17.9369984656304,16.5953991951478,17.5143028050674,1387281.52358825,0.0,1.0
2023-12-08,19.62,19.72,19.16,19.26,991107,18.0288888266224,18.1207791876144,17.6061931660594,17.6980835270513,1078575.58649348,0.0,1.0
2023-12-11,19.26,19.53,19.185,19.34,764537,17.6980835270513,17.9461875017296,17.6291657563074,17.7715958158449,832010.008173656,0.0,1.0
2023-12-12,18.97,19.29,18.97,19.25,606623,17.4316014801747,17.7256506353489,17.4316014801747,17.6888944909521,660159.556945348,0.0,1.0
2023-12-13,20.3,20.34,18.83,19.11,1261313,18.6537432813677,18.6904994257645,17.3029549747859,17.5602479855634,1372628.19123147,0.0,1.0
2023-12-14,21.31,21.77,20.82,21.18,1308835,19.5818359273865,20.0045315879495,19.1315731585259,19.462378458097,1424344.17045606,0.0,1.0
2023-12-15,20.89,21.64,20.85,21.43,5179600,19.1958964112203,19.88507411866,19.1591402668235,19.6921043605769,5636717.43595961,0.0,1.0
2023-12-18,20.58,21.115,20.49,21.04,813266,18.9110362921452,19.4026497234522,18.8283349672524,19.3337319527082,885039.509281245,0.0,1.0
2023-12-19,20.74,21.04,20.48,20.66,986178,19.0580608697323,19.3337319527082,18.8191459311532,18.9845485809388,1073211.58536563,0.0,1.0
2023-12-20,20.3,21.145,20.3,20.74,1256475,18.6537432813677,19.4302168317498,18.6537432813677,19.0580608697323,1367363.22116522,0.0,1.0
2023-12-21,20.46,20.67,20.17,20.65,1044288,18.8007678589549,18.993737617038,18.5342858120782,18.9753595448396,1136449.99184558,0.0,1.0
2023-12-22,20.45,20.9738,20.35,20.64,526400,18.7915788228557,19.2729005337315,18.6996884618637,18.9661705087404,572856.602496165,0.0,1.0
2023-12-26,20.81,20.94,20.4,20.63,679761,19.1223841224267,19.2418415917163,18.7456336423597,18.9569814726412,739752.235884112,0.0,1.0
2023-12-27,20.67,20.89,20.56,20.69,597884,18.993737617038,19.1958964112203,18.8926582199468,19.0121156892364,650649.310271309,0.0,1.0
2023-12-28,20.61,20.69,20.385,20.52,666453,18.9386034004428,19.0121156892364,18.7318500882109,18.85590207555,725269.759314927,0.0,1.0
2023-12-29,20.19,20.65,20.1699,20.56,526854,18.5526638842766,18.9753595448396,18.5341939217172,18.8926582199468,573350.66955075,0.0,1.0
2024-01-02,20.07,20.45,19.93,19.93,719290,18.4423954510862,18.7915788228557,18.3137489456975,18.3137489456975,782769.805489111,0.0,1.0
2024-01-03,19.35,19.93,19.27,19.93,733413,17.7807848519441,18.3137489456975,17.7072725631505,18.3137489456975,798139.208599014,0.0,1.0
2024-01-04,19.43,19.54,18.98,19.22,750790,18.0380778627216,18.1401977065147,17.6203148653863,17.8431217972985,808725.287196369,0.2,1.0
2024-01-05,19.35,19.7,19.22,19.22,484859,17.9638088854175,18.2887356611228,17.8431217972985,17.8431217972985,522273.517261479,0.0,1.0
2024-01-08,19.47,19.51,19.18,19.24,455198,18.0752123513736,18.1123468400256,17.8059873086464,17.8616890416245,490323.703407362,0.0,1.0
2024-01-09,19.21,19.2931,19.02,19.12,493114,17.8338381751355,17.91098507531,17.6574493540383,17.7502855756684,531165.520678951,0.0,1.0
2024-01-10,19.12,19.16,18.95,19.07,441893,17.7502855756684,17.7874200643204,17.5924639988973,17.7038674648534,475992.012859875,0.0,1.0
2024-01-11,18.99,19.01,18.525,18.95,837693,17.6295984875493,17.6481657318753,17.1979100569695,17.5924639988973,902334.223960613,0.0,1.0
2024-01-12,19.08,19.28,18.75,19.23,753018,17.7131510870164,17.8988235302765,17.4067915556372,17.8524054194615,811125.212528183,0.0,1.0
2024-01-16,18.68,18.96,18.61,18.76,832906,17.3418062004961,17.6017476210603,17.2768208453551,17.4160751778002,897177.831427669,0.0,1.0
2024-01-17,18.54,18.75,18.2412,18.38,645759,17.211835490214,17.4067915556372,16.9344408599834,17.0632975356059,695589.489384037,0.0,1.0
2024-01-18,18.64,18.799,18.44,18.75,676657,17.3046717118441,17.4522813042359,17.118999268584,17.4067915556372,728871.757293562,0.0,1.0
2024-01-19,19.01,19.02,18.42,18.78,689164,17.6481657318753,17.6574493540383,17.1004320242579,17.4346424221262,742343.869557932,0.0,1.0
2024-01-22,19.5,19.54,19.12,19.15,940631,18.1030632178626,18.1401977065147,17.7502855756684,17.7781364421574,1013215.51381986,0.0,1.0
2024-01-23,19.14,19.73,19.13,19.72,831577,17.7688528199944,18.3165865276118,17.7595691978314,18.3073029054488,895746.278121573,0.0,1.0
2024-01-24,18.98,19.535,18.9,19.26,881927,17.6203148653863,18.1355558954332,17.5460458880823,17.8802562859505,949981.574556444,0.0,1.0
2024-01-25,18.29,19.06,17.69,18.63,2005894,16.9797449361389,17.6945838426904,16.4227276063585,17.2953880896811,2160680.35167686,0.0,1.0
2024-01-26,17.92,18.55,17.88,18.41,1236295,16.6362509161076,17.221119112377,16.5991164274556,17.0911484020949,1331694.65354418,0.0,1.0
2024-01-29,18.22,18.3,17.9,17.99,733860,16.9147595809978,16.9890285583019,16.6176836717816,16.7012362712487,790488.870738726,0.0,1.0
2024-01-30,17.88,18.15,17.87,18.15,703774,16.5991164274556,16.8497742258568,16.5898328052926,16.8497742258568,758081.261433074,0.0,1.0
2024-01-31,16.77,17.635,16.755,17.41,1736737,15.5686343673619,16.3716676844619,15.5547089341174,16.1627861857943,1870753.64497337,0.0,1.0
2024-02-01,16.42,17.15,15.955,16.95,1644352,15.2437075916566,15.9214120095561,14.8120191610768,15.735739566296,1771239.68546721,0.0,1.0
2024-02-02,16.86,16.89,15.95,16.09,1478971,15.6521869668289,15.680037833318,14.8073773499953,14.9373480602774,1593096.93353681,0.0,1.0
2024-02-05,16.8,16.905,16.32,16.59,1208990,15.5964852338509,15.6939632665625,15.1508713700266,15.4015291684278,1302282.64224022,0.0,1.0
2024-02-06,16.6,17.025,16.47,16.77,1151897,15.4108127905908,15.8053667325185,15.2901257024717,15.5686343673619,1240784.01702957,0.0,1.0
2024-02-07,17.15,17.15,16.4,16.93,1291647,15.9214120095561,15.9214120095561,15.2251403473306,15.71717232197,1391317.93315219,0.0,1.0
2024-02-08,17.11,17.2292,16.86,16.98,1032993,15.8842775209041,15.9949382970871,15.6521869668289,15.763590432785,1112704.69851335,0.0,1.0
2024-02-09,17.18,17.27,16.61,17.26,1128136,15.9492628760451,16.0328154755122,15.4200964127538,16.0235318533492,1215189.48120855,0.0,1.0
2024-02-12,17.77,18.035,17.12,17.12,1463065,16.4969965836625,16.7430125709822,15.8935611430671,15.8935611430671,1575963.53482593,0.0,1.0
2024-02-13,16.72,17.54,16.375,17.54,1798193,15.5222162565468,16.2834732739134,15.2019312919231,16.2834732739134,1936951.94443121,0.0,1.0
2024-02-14,17.05,17.1699,16.645,17.0,1031974,15.8285757879261,15.9398864176605,15.4525890903243,15.782157677111,1111607.06659543,0.0,1.0
2024-02-15,17.74,17.93,17.12,17.23,987865,16.4691457171735,16.6455345382706,15.8935611430671,15.9956809868602,1064094.36172064,0.0,1.0
2024-02-16,17.43,17.59,17.21,17.47,841340,16.1813534301203,16.3298913847284,15.9771137425342,16.2184879187723,906262.647517673,0.0,1.0
2024-02-20,17.36,17.555,17.19,17.25,585935,16.1163680749793,16.2973987071579,15.9585464982081,16.0142482311862,631149.124460107,0.0,1.0
2024-02-21,17.25,17.31,17.1,17.3,723025,16.0142482311862,16.0699499641642,15.8749938987411,16.0606663420012,778817.779638986,0.0,1.0
2024-02-22,17.45,17.52,17.035,17.25,1287108,16.1999206744463,16.2649060295874,15.8146503546815,16.0142482311862,1386428.67772979,0.0,1.0
2024-02-23,17.39,17.62,17.19,17.45,594773,16.1442189414683,16.3577422512174,15.9585464982081,16.1999206744463,640669.115520512,0.0,1.0
2024-02-26,16.96,17.42,16.92,17.35,722600,15.745023188459,16.1720698079573,15.707888699807,16.1070844528162,778359.984187451,0.0,1.0
2024-02-27,17.07,17.325,17.01,17.11,504152,15.8471430322521,16.0838753974087,15.791441299274,15.8842775209041,543055.276429658,0.0,1.0
2024-02-28,16.76,17.05,16.76,16.79,815041,15.5593507451989,15.8285757879261,15.5593507451989,15.5872016116879,877934.264976644,0.0,1.0
2024-02-29,17.02,17.42,16.895,17.08,768606,15.800724921437,16.1720698079573,15.6846796443995,15.8564266544151,827916.072524746,0.0,1.0
2024-03-01,16.79,16.945,16.48,16.88,1554541,15.5872016116879,15.7310977552145,15.2994093246347,15.6707542111549,1674498.35064869,0.0,1.0
2024-03-04,16.95,17.38,16.94,16.96,1250576,15.735739566296,16.1349353193053,15.726455944133,15.745023188459,1347077.65788155,0.0,1.0
2024-03-05,17.76,17.8,16.805,16.82,1092602,16.4877129614995,16.5248474501515,15.6011270449324,15.6150524781769,1176913.47279709,0.0,1.0
2024-03-06,17.8,18.3,17.3084,17.82,1544809,16.5248474501515,16.9890285583019,16.0684645846181,16.5434146944776,1664015.37339141,0.0,1.0
2024-03-07,17.93,18.325,17.915,18.08,957097,16.6455345382706,17.0122376137094,16.6316091050261,16.7847888707157,1030952.125361,0.0,1.0
2024-03-08,17.7,18.26,17.68,18.26,734629,16.4320112285215,16.9518940696498,16.4134439841955,16.9518940696498,791317.211214562,0.0,1.0
2024-03-11,17.65,17.87,17.56,17.64,638476,16.3855931177064,16.5898328052926,16.3020405182394,16.3763094955434,687744.491093369,0.0,1.0
2024-03-12,17.27,17.68,17.24,17.52,696953,16.0328154755122,16.4134439841955,16.0049646090232,16.2649060295874,750733.913727369,0.0,1.0
2024-03-13,17.24,17.57,17.15,17.25,705770,16.0049646090232,16.3113241404024,15.9214120095561,16.0142482311862,760231.284306638,0.0,1.0
2024-03-14,16.73,17.145,16.59,17.09,796405,15.5314998787098,15.9167701984746,15.4015291684278,15.8657102765781,857860.203718252,0.0,1.0
2024-03-15,16.73,17.05,16.65,16.65,3379335,15.5314998787098,15.8285757879261,15.4572309014058,15.4572309014058,3640103.98168296,0.0,1.0
2024-03-18,16.6,16.82,16.56,16.75,794389,15.4108127905908,15.6150524781769,15.3736783019387,15.5500671230359,855688.637529316,0.0,1.0
2024-03-19,16.51,16.75,16.48,16.5,657232,15.3272601911237,15.5500671230359,15.2994093246347,15.3179765689607,707947.812243962,0.0,1.0
2024-03-20,17.17,17.405,16.29,16.39,693597,15.9399792538821,16.1581443747128,15.1230205035376,15.2158567251676,747118.945408891,0.0,1.0
2024-03-21,17.32,17.54,17.2,17.3,698522,16.0792335863272,16.2834732739134,15.9678301203711,16.0606663420012,752423.986817863,0.0,1.0
2024-03-22,17.0,17.43,16.9,17.34,520310,15.782157677111,16.1813534301203,15.689321455481,16.0978008306532,560460.120914162,0.0,1.0
2024-03-25,17.04,17.32,16.98,17.14,681333,15.819292165763,16.0792335863272,15.763590432785,15.9121283873931,733908.584426225,0.0,1.0
2024-03-26,16.78,17.245,16.775,17.17,600935,15.5779179895249,16.0096064201047,15.5732761784434,15.9399792538821,647306.610984895,0.0,1.0
2024-03-27,17.7,17.7,16.9,16.975,773810,16.4320112285215,16.4320112285215,15.689321455481,15.7589486217035,833521.643183076,0.0,1.0
2024-03-28,17.84,17.92,17.65,17.845,874502,16.5619819388036,16.6362509161076,16.3855931177064,16.5666237498851,941983.618726672,0.0,1.0
2024-04-01,17.43,17.91,17.375,17.9,670888,16.1813534301203,16.6269672939446,16.1302935082238,16.6176836717816,722657.587976129,0.0,1.0
2024-04-02,16.97,17.085,16.764,16.94,856044,15.9399792538821,16.0479991486492,15.7464827467342,15.9118001508994,911360.450890299,0.2,1.0
2024-04-03,16.76,16.95,16.67,16.86,655603,15.7427255330032,15.921193185227,15.6581882240551,15.8366558762789,697967.213934134,0.0,1.0
2024-04-04,16.83,17.28,16.8,17.05,777814,15.8084767732962,16.2311633180367,15.7802976703135,16.0151235285027,828075.329946574,0.0,1.0
2024-04-05,16.76,16.9,16.63,16.7,508981,15.7427255330032,15.8742280135892,15.6206160867448,15.6863673270378,541870.690822662,0.0,1.0
2024-04-08,17.04,17.0757,16.81,16.81,449749,16.0057304941751,16.0392636267245,15.789690704641,15.789690704641,478811.195951914,0.0,1.0
2024-04-09,17.34,17.35,17.04,17.07,466526,16.2875215240021,16.2969145583297,16.0057304941751,16.0339095971578,496672.303890977,0.0,1.0
2024-04-10,16.25,16.78,16.11,16.78,952150,15.2636807822973,15.7615116016583,15.1321783017113,15.7615116016583,1013676.69572498,0.0,1.0
2024-04-11,16.31,16.385,15.97,16.33,956014,15.3200389882627,15.3904867457194,15.0006758211254,15.3388250569178,1017790.38238389,0.0,1.0
2024-04-12,16.21,16.26,16.0,16.12,483045,15.226108644987,15.2730738166248,15.0288549241081,15.1415713360389,514258.740205297,0.0,1.0
2024-04-15,16.09,16.46,15.88,16.31,740678,15.1133922330562,15.4609345031762,14.9161385121773,15.3200389882627,788539.649883094,0.0,1.0
2024-04-16,15.75,15.94,15.71,15.9,496625,14.7940290659189,14.9724967181427,14.7564569286086,14.9349245808324,528716.262158713,0.0,1.0
2024-04-17,15.85,16.12,15.83,16.02,566339,14.8879594091946,15.1415713360389,14.8691733405394,15.0476409927632,602935.090248584,0.0,1.0
2024-04-18,15.98,16.18,15.86,15.86,674344,15.0100688554529,15.1979295420043,14.8973524435221,14.8973524435221,717919.23300107,0.0,1.0
2024-04-19,16.63,16.64,15.89,15.9,840901,15.6206160867448,15.6300091210724,14.9255315465048,14.9349245808324,895238.929907929,0.0,1.0
2024-04-22,16.47,16.58,16.22,16.26,797021,15.4703275375038,15.573650915107,15.2355016793146,15.2730738166248,848523.461327961,0.0,1.0
2024-04-23,17.1,17.175,16.39,16.5,1137505,16.0620887001405,16.1325364575973,15.3951832628832,15.4985066404865,1211009.09496471,0.0,1.0
2024-04-24,17.09,17.15,16.55,16.85,838195,16.0526956658129,16.1090538717783,15.5454718121243,15.8272628419513,892358.071704252,0.0,1.0
2024-04-25,16.51,17.12,16.335,17.12,1381214,15.507899674814,16.0808747687956,15.3435215740816,16.0808747687956,1470466.2538561,0.0,1.0
2024-04-26,16.48,16.755,16.19,16.36,651521,15.4797205718313,15.7380290158394,15.2073225763319,15.3670041599005,693621.440398505,0.0,1.0
2024-04-29,16.46,16.74,16.41,16.59,704753,15.4609345031762,15.7239394643481,15.4139693315383,15.5830439494346,750293.223065974,0.0,1.0
2024-04-30,16.34,16.56,16.18,16.36,958023,15.3482180912454,15.5548648464519,15.1979295420043,15.3670041599005,1019929.20135329,0.0,1.0
2024-05-01,16.75,17.06,16.55,16.57,968826,15.7333324986756,16.0245165628302,15.5454718121243,15.5642578807794,1031430.27717529,0.0,1.0
2024-05-02,16.93,17.04,16.755,16.85,608782,15.9024071165719,16.0057304941751,15.7380290158394,15.8272628419513,648120.701755862,0.0,1.0
2024-05-03,17.21,17.33,17.07,17.23,481949,16.1654120777438,16.2781284896746,16.0339095971578,16.1841981463989,513091.918109497,0.0,1.0
2024-05-06,17.27,17.435,17.2,17.3,487036,16.2217702837092,16.376755350114,16.1560190434162,16.2499493866919,518507.633439175,0.0,1.0
2024-05-07,17.16,17.42,17.15,17.3,499777,16.1184469061059,16.3626657986227,16.1090538717783,16.2499493866919,532071.940302835,0.0,1.0
2024-05-08,17.18,17.215,16.82,16.92,388438,16.137232974761,16.1701085949075,15.7990837389686,15.8930140822443,413538.358802732,0.0,1.0
2024-05-09,17.23,17.335,17.1,17.18,631081,16.1841981463989,16.2828250068383,16.0620887001405,16.137232974761,671860.634159341,0.0,1.0
2024-05-10,17.22,17.29,17.01,17.29,416830,16.1748051120713,16.2405563523643,15.9775513911924,16.2405563523643,443765.012948637,0.0,1.0
2024-05-13,17.09,17.415,17.08,17.35,510988,16.0526956658129,16.3579692814589,16.0433026314854,16.2969145583297,544007.380554659,0.0,1.0
2024-05-14,17.41,17.44,17.19,17.31,377817,16.3532727642951,16.3814518672778,16.1466260090886,16.2593424210194,402231.043584231,0.0,1.0
2024-05-15,17.35,17.78,17.16,17.63,554934,16.2969145583297,16.7008150344151,16.1184469061059,16.5599195195016,590793.113968857,0.0,1.0
2024-05-16,17.33,17.405,17.21,17.27,330313,16.2781284896746,16.3485762471313,16.1654120777438,16.2217702837092,351657.396833487,0.0,1.0
2024-05-17,17.43,17.5,17.32,17.43,539508,16.3720588329502,16.4378100732432,16.268735455347,16.3720588329502,574370.305894234,0.0,1.0
2024-05-20,17.2,17.48,17.19,17.38,327678,16.1560190434162,16.4190240045881,16.1466260090886,16.3250936613124,348852.126557549,0.0,1.0
2024-05-21,17.06,17.32,17.04,17.19,326783,16.0245165628302,16.268735455347,16.0057304941751,16.1466260090886,347899.292820561,0.0,1.0
2024-05-22,16.75,17.065,16.67,16.91,629599,15.7333324986756,16.029213079994,15.6581882240551,15.8836210479167,670282.869245134,0.0,1.0
2024-05-23,16.27,16.76,16.17,16.76,616248,15.2824668509524,15.7427255330032,15.1885365076767,15.7427255330032,656069.144974141,0.0,1.0
2024-05-24,16.3,16.44,16.18,16.42,404470,15.3106459539351,15.4421484345211,15.1979295420043,15.4233623658659,430606.325809887,0.0,1.0
2024-05-28,16.16,16.345,16.035,16.3,578784,15.1791434733492,15.3529146084092,15.0617305442546,15.3106459539351,616184.26997688,0.0,1.0
2024-05-29,15.93,16.355,15.75,15.9,737716,14.9631036838151,15.3623076427367,14.7940290659189,14.9349245808324,785386.249292077,0.0,1.0
2024-05-30,16.19,16.32,16.03,16.16,531098,15.2073225763319,15.3294320225902,15.0570340270908,15.1791434733492,565416.862622638,0.0,1.0
2024-05-31,16.54,16.57,16.24,16.27,686477,15.5360787777967,15.5642578807794,15.2542877479697,15.2824668509524,730836.251694796,0.0,1.0
2024-06-03,16.31,16.84,16.2125,16.81,618640,15.3200389882627,15.8178698076238,15.2284569035689,15.789690704641,658615.712905846,0.0,1.0
2024-06-04,16.19,16.41,16.06,16.09,744266,15.2073225763319,15.4139693315383,15.0852131300735,15.1133922330562,792359.501780652,0.0,1.0
2024-06-05,16.39,16.41,16.13,16.3,480311,15.3951832628832,15.4139693315383,15.1509643703665,15.3106459539351,511348.072678005,0.0,1.0
2024-06-06,16.54,16.565,16.28,16.36,524352,15.5360787777967,15.5595613636156,15.29185988528,15.3670041599005,558234.944868757,0.0,1.0
2024-06-07,16.46,16.48,16.25,16.31,532835,15.4609345031762,15.4797205718313,15.2636807822973,15.3200389882627,567266.105305488,0.0,1.0
2024-06-10,16.29,16.375,16.05,16.3,792234,15.3012529196075,15.3810937113919,15.0758200957459,15.3106459539351,843427.131608452,0.0,1.0
2024-06-11,16.14,16.29,16.03,16.1,593993,15.160357404694,15.3012529196075,15.0570340270908,15.1227852673838,632376.055793489,0.0,1.0
2024-06-12,16.53,16.99,16.38,16.65,682829,15.5266857434692,15.9587653225373,15.3857902285556,15.6394021554,726952.5226752,0.0,1.0
2024-06-13,16.23,16.5,16.125,16.5,379779,15.2448947136421,15.4985066404865,15.1462678532027,15.4985066404865,404319.825474703,0.0,1.0
2024-06-14,16.08,16.16,15.91,16.0,520226,15.1039991987286,15.1791434733492,14.94431761516,15.0288549241081,553842.328110303,0.0,1.0
2024-06-17,16.36,16.39,15.99,16.09,547013,15.3670041599005,15.3951832628832,15.0194618897805,15.1133922330562,582360.269241831,0.0,1.0
2024-06-18,16.54,16.62,16.3,16.31,607744,15.5360787777967,15.6112230524173,15.3106459539351,15.3200389882627,647015.627544698,0.0,1.0
2024-06-20,16.44,16.6,16.36,16.44,452469,15.4421484345211,15.5924369837621,15.3670041599005,15.4421484345211,481706.958817398,0.0,1.0
2024-06-21,16.41,16.45,16.3,16.42,1779741,15.4139693315383,15.4515414688486,15.3106459539351,15.4233623658659,1894745.55072865,0.0,1.0
2024-06-24,16.7,16.9,16.4,16.49,425532,15.6863673270378,15.8742280135892,15.4045762972108,15.4891136061589,453029.324880789,0.0,1.0
2024-06-25,16.28,16.83,16.28,16.61,584217,15.29185988528,15.8084767732962,15.29185988528,15.6018300180897,621968.343376948,0.0,1.0
2024-06-26,16.55,16.56,16.23,16.28,1402260,15.5454718121243,15.5548648464519,15.2448947136421,15.29185988528,1492872.21902779,0.0,1.0
2024-06-27,17.0,17.14,16.405,16.56,982518,15.9681583568648,16.0996608374508,15.4092728143746,15.5548648464519,1046007.03642317,0.0,1.0
2024-06-28,17.24,17.415,17.03,17.18,1875328,16.1935911807265,16.3579692814589,15.9963374598475,16.137232974761,1996509.25845774,0.0,1.0
2024-07-01,17.06,17.34,16.94,17.16,583966,16.0245165628302,16.2875215240021,15.9118001508994,16.1184469061059,621701.124083113,0.0,1.0
2024-07-02,17.16,17.215,16.98,17.01,395744,16.1184469061059,16.1701085949075,15.9493722882097,15.9775513911924,421316.463028922,0.0,1.0
2024-07-03,16.86,17.15,16.84,17.15,386874,15.8366558762789,16.1090538717783,15.8178698076238,16.1090538717783,411873.295155077,0.0,1.0
2024-07-05,16.71,16.91,16.685,16.83,453106,15.6957603613654,15.8836210479167,15.6722777755465,15.8084767732962,482385.120929646,0.0,1.0
2024-07-08,16.72,16.94,16.67,16.84,337650,15.7051533956929,15.9118001508994,15.6581882240551,15.8178698076238,359468.504239396,0.0,1.0
2024-07-09,17.17,17.17,16.615,16.67,575737,16.1278399404335,16.1278399404335,15.6065265352535,15.6581882240551,612940.376796317,0.0,1.0
2024-07-10,17.35,17.39,16.942,17.17,849352,16.2969145583297,16.33448669564,15.9136787577649,16.1278399404335,904236.022546242,0.0,1.0
2024-07-11,17.79,17.84,17.37,17.51,1008698,16.898068755294,16.9455619221161,16.4991261539886,16.6321070210904,1061940.13528191,0.2,1.0
2024-07-12,17.7,17.91,17.595,17.9,780053,16.8125810550143,17.012052355667,16.7128454046879,17.0025537223026,821226.559730525,0.0,1.0
2024-07-15,18.23,18.43,17.77,17.93,1532551,17.3160086233283,17.5059812906166,16.8790714885652,17.0310496223958,1613443.68311073,0.0,1.0
2024-07-16,19.07,19.13,18.365,18.4,1501387,18.1138938259391,18.1708856261256,17.4442401737479,17.4774853905233,1580634.75281056,0.0,1.0
2024-07-17,19.46,19.785,18.96,18.98,1422838,18.4843405271513,18.7930461114948,18.0094088589306,18.0284061256594,1497939.69870491,0.0,1.0
2024-07-18,19.11,19.79,18.95,19.27,933747,18.1518883593968,18.797795428177,17.9999102255661,18.3038664932274,983032.994512807,0.0,1.0
2024-07-19,19.01,19.4,18.58,19.11,1048807,18.0569020257526,18.4273487269648,17.6484607910828,18.1518883593968,1104166.20977202,0.0,1.0
2024-07-22,19.53,19.6,18.715,18.88,918847,18.5508309607022,18.6173213942531,17.7766923415024,17.9334197920152,967346.527388158,0.0,1.0
2024-07-23,19.87,20.115,19.29,19.29,1229313,18.8737844950923,19.1065010125205,18.3228637599562,18.3228637599562,1294199.86311445,0.0,1.0
2024-07-24,19.44,20.05,19.43,19.82,937853,18.4653432604225,19.0447598956518,18.4558446270581,18.8262913282702,987355.721627828,0.0,1.0
2024-07-25,19.76,20.29,18.935,20.15,1543993,18.7692995280837,19.2727270963977,17.9856622755195,19.1397462292959,1625489.62652284,0.0,1.0
2024-07-26,20.04,20.085,19.61,19.8,1035624,19.0352612622874,19.0780051124272,18.6268200276175,18.8072940615414,1090287.3711073,0.0,1.0
2024-07-29,19.05,20.1,19.035,20.03,1042382,18.0948965592103,19.0922530624739,18.0806486091637,19.0257626289229,1097402.07881391,0.0,1.0
2024-07-30,19.15,19.4225,19.07,19.21,774267,18.1898828928544,18.4487206520347,18.1138938259391,18.2468746930409,815135.157127627,0.0,1.0
2024-07-31,19.06,19.49,18.9,19.18,1149065,18.1043951925747,18.5128364272445,17.9524170587441,18.2183787929477,1209716.13064338,0.0,1.0
2024-08-01,18.38,19.08,18.08,19.08,1109338,17.4584881237945,18.1233924593035,17.173529122862,18.1233924593035,1167892.21927015,0.0,1.0
2024-08-02,17.52,17.88,17.35,17.59,1013284,16.6416056544548,16.9835564555738,16.4801288872598,16.7080960880057,1066768.19825062,0.0,1.0
2024-08-05,16.99,17.11,16.08,16.58,1399967,16.1381780861408,16.2521616865138,15.2738024499791,15.7487341181998,1473861.49806009,0.0,1.0
2024-08-06,16.9,17.14,16.74,16.9,888673,16.0526903858611,16.2806575866071,15.9007122520305,16.0526903858611,935579.852286198,0.0,1.0
2024-08-07,16.76,17.11,16.63,16.99,735851,15.9197095187593,16.2521616865138,15.7962272850219,16.1381780861408,774691.444304768,0.0,1.0
2024-08-08,16.91,17.0697,16.74,17.04,715476,16.0621890192255,16.2138821940552,15.9007122520305,16.1856712529629,753240.990099081,0.0,1.0
2024-08-09,16.75,16.93,16.66,16.85,677533,15.9102108853949,16.0811862859543,15.8247231851151,16.005197219039,713295.243648703,0.0,1.0
2024-08-12,16.59,17.14,16.51,16.9,698825,15.7582327515642,16.2806575866071,15.6822436846489,16.0526903858611,735711.099891528,0.0,1.0
2024-08-13,16.75,16.85,16.42,16.85,524474,15.9102108853949,16.005197219039,15.5967559843692,16.005197219039,552157.326089519,0.0,1.0
2024-08-14,16.43,16.8,16.375,16.8,556231,15.6062546177336,15.957704052217,15.5540121342293,15.957704052217,585590.556725595,0.0,1.0
2024-08-15,16.79,17.1,16.67,16.86,899372,15.9482054188525,16.2426630531494,15.8342218184796,16.0146958524034,946843.577908122,0.0,1.0
2024-08-16,17.08,17.17,16.74,16.74,572118,16.2236657864206,16.3091534867003,15.9007122520305,15.9007122520305,602316.120699373,0.0,1.0
2024-08-19,17.27,17.35,17.06,17.1,562187,16.4041398203444,16.4801288872598,16.2046685196917,16.2426630531494,591860.932443342,0.0,1.0
2024-08-20,17.01,17.28,16.975,17.2,552769,16.1571753528697,16.4136384537089,16.1239301360942,16.3376493867935,581945.821880926,0.0,1.0
2024-08-21,17.12,17.21,16.885,17.15,569313,16.2616603198782,16.347148020158,16.0384424358145,16.2901562199715,599363.064304433,0.0,1.0
2024-08-22,17.1,17.28,17.0,17.03,499211,16.2426630531494,16.4136384537089,16.1476767195052,16.1761726195985,525560.868440523,0.0,1.0
2024-08-23,18.19,18.39,17.14,17.19,967333,17.2780140898706,17.4679867571589,16.2806575866071,16.3281507534291,1018391.76530801,0.0,1.0
2024-08-26,18.39,18.56,18.24,18.45,1068105,17.4679867571589,17.629463524354,17.3255072566927,17.5249785573454,1124482.81665601,0.0,1.0
2024-08-27,18.32,18.425,18.09,18.25,936513,17.401496323608,17.5012319739344,17.1830277562265,17.3350058900571,985944.99236964,0.0,1.0
2024-08-28,18.39,18.55,18.135,18.14,634801,17.4679867571589,17.6199648909896,17.2257716063663,17.2305209230485,668307.719274842,0.0,1.0
2024-08-29,18.35,18.59,18.2,18.59,743727,17.4299922237013,17.6579594244472,17.287512723235,17.6579594244472,782983.163437232,0.0,1.0
2024-08-30,18.42,18.495,18.205,18.35,733853,17.4964826572522,17.5677224074853,17.2922620399172,17.4299922237013,772587.983813823,0.0,1.0
2024-09-03,17.92,18.55,17.895,18.22,2408559,17.0215509890314,17.6199648909896,16.9978044056204,17.3065099899639,2535690.03834098,0.0,1.0
2024-09-04,17.74,17.89,17.505,17.8,1726330,16.8505755884719,16.9930550889382,16.6273577044082,16.9075673886584,1817450.92559044,0.0,1.0
2024-09-05,17.57,18.01,17.505,17.88,596874,16.6890988212769,17.1070386893111,16.6273577044082,16.9835564555738,628378.817352921,0.0,1.0
2024-09-06,17.13,17.875,17.03,17.61,653263,16.2711589532426,16.9788071388915,16.1761726195985,16.7270933547346,687744.19954701,0.0,1.0
2024-09-09,16.92,17.19,16.84,17.05,1085514,16.0716876525899,16.3281507534291,15.9956985856746,16.1951698863273,1142810.71639917,0.0,1.0
2024-09-10,17.13,17.18,16.6424,16.94,797532,16.2711589532426,16.3186521200647,15.8080055903938,16.0906849193188,839628.15428568,0.0,1.0
2024-09-11,16.95,17.02,16.54,16.96,733369,16.1001835526832,16.1666739862341,15.7107395847422,16.1096821860476,772078.43682803,0.0,1.0
2024-09-12,17.11,17.15,16.76,16.99,647028,16.2521616865138,16.2901562199715,15.9197095187593,16.1381780861408,681180.097364311,0.0,1.0
2024-09-13,17.71,17.72,17.3,17.34,577672,16.8220796883787,16.8315783217431,16.4326357204377,16.4706302538954,608163.277639664,0.0,1.0
2024-09-16,17.87,17.915,17.45,17.71,596209,16.9740578222093,17.0168016723492,16.5751152209039,16.8220796883787,627678.71663897,0.0,1.0
2024-09-17,18.11,18.5,17.88,18.05,640297,17.2020250229553,17.5724717241675,16.9835564555738,17.1450332227688,674093.814799477,0.0,1.0
2024-09-18,18.12,18.79,17.845,18.11,686251,17.2115236563197,17.8479320917355,16.9503112387983,17.2020250229553,722473.406091168,0.0,1.0
2024-09-19,18.57,18.69,18.23,18.52,1086996,17.6389621577184,17.7529457580914,17.3160086233283,17.5914689908963,1144370.94084741,0.0,1.0
2024-09-20,18.25,18.47,18.13,18.45,3072553,17.3350058900571,17.5439758240742,17.2210222896841,17.5249785573454,3234731.65256682,0.0,1.0
2024-09-23,18.14,18.36,18.005,18.29,699078,17.2305209230485,17.4394908570657,17.1022893726289,17.3730004235148,735977.453997739,0.0,1.0
2024-09-24,17.84,18.26,17.81,18.06,848265,16.9455619221161,17.3445045234215,16.9170660220228,17.1545318561332,893038.995670569,0.0,1.0
2024-09-25,17.55,17.81,17.44,17.81,701919,16.6701015545481,16.9170660220228,16.5656165875395,16.9170660220228,738968.410581704,0.0,1.0
2024-09-26,17.65,17.84,17.62,17.81,630061,16.7650878881922,16.9455619221161,16.736591988099,16.9170660220228,663317.527719751,0.0,1.0
2024-09-27,17.73,17.92,17.56,17.89,738163,16.8410769551075,17.0215509890314,16.6796001879125,16.9930550889382,777125.478666662,0.0,1.0
2024-09-30,17.82,17.96,17.455,17.52,535270,17.1165373226756,17.2510106798683,16.7659460699945,16.8283801286911,557268.752445835,0.2,1.0
2024-10-01,17.39,17.865,17.2,17.71,830288,16.7035120112979,17.1597609017732,16.5210124551077,17.0108796848813,864411.526763591,0.0,1.0
2024-10-02,18.02,18.22,17.615,17.72,1486285,17.3086421186652,17.5007469146548,16.9196299067862,17.0204849246807,1547368.9684252,0.0,1.0
2024-10-03,18.06,18.105,17.745,17.9,919522,17.3470630778631,17.3902866569608,17.0444980241795,17.1933792410714,957312.903369328,0.0,1.0
2024-10-04,18.05,18.42,18.015,18.29,655156,17.3374578380636,17.6928517106444,17.3038394987654,17.5679835932512,682081.877888551,0.0,1.0
2024-10-07,17.95,18.1,17.78,17.93,526383,17.2414054400688,17.385484037061,17.0781163634776,17.2221949604699,548016.510767831,0.0,1.0
2024-10-08,17.85,18.015,17.705,17.96,452788,17.145353042074,17.3038394987654,17.0060770649815,17.2510106798683,471396.872386731,0.0,1.0
2024-10-09,18.11,18.26,17.72,17.78,559039,17.3950892768605,17.5391678738527,17.0204849246807,17.0781163634776,582014.620842879,0.0,1.0
2024-10-10,17.97,18.05,17.77,17.91,747012,17.2606159196678,17.3374578380636,17.0685111236782,17.2029844808709,777713.014557267,0.0,1.0
2024-10-11,18.81,18.875,17.99,18.09,716282,18.0674560628242,18.1298901215208,17.2798263992667,17.3758787972616,745720.060043358,0.0,1.0
2024-10-14,19.01,19.12,18.6,18.78,538619,18.2595608588138,18.3652184966081,17.8657460270351,18.0386403434258,560755.391061752,0.0,1.0
2024-10-15,19.41,19.965,19.01,19.07,1081724,18.6437704507931,19.1768612596643,18.2595608588138,18.3171922976107,1126181.14964545,0.0,1.0
2024-10-16,19.68,19.99,19.58,19.63,751327,18.9031119253791,19.200874359163,18.8070595273843,18.8550857263817,782205.354249018,0.0,1.0
2024-10-17,19.77,19.795,19.44,19.64,497172,18.9895590835744,19.0135721830731,18.6725861701915,18.8646909661811,517604.984757228,0.0,1.0
2024-10-18,19.55,19.77,19.45,19.77,560418,18.7782438079858,18.9895590835744,18.682191409991,18.9895590835744,583450.29556708,0.0,1.0
2024-10-21,18.78,19.53,18.77,19.49,706228,18.0386403434258,18.7590333283869,18.0290351036263,18.7206123691889,735252.856506655,0.0,1.0
2024-10-22,18.97,18.98,18.66,18.75,317861,18.2211398996159,18.2307451394154,17.923377465832,18.0098246240273,330924.585575851,0.0,1.0
2024-10-23,18.99,19.1,18.75,18.81,944967,18.2403503792149,18.3460080170092,18.0098246240273,18.0674560628242,983803.65272196,0.0,1.0
2024-10-24,19.59,19.645,18.42,18.49,1073833,18.8166647671837,18.8694935860809,17.6928517106444,17.7600883892408,1117965.84199595,0.0,1.0
2024-10-25,19.23,19.77,19.21,19.6,590389,18.4708761344024,18.9895590835744,18.4516656548035,18.8262700069832,614653.056378547,0.0,1.0
2024-10-28,19.58,19.66,19.18,19.44,624333,18.8070595273843,18.8839014457801,18.422849935405,18.6725861701915,649992.101221375,0.0,1.0
2024-10-29,19.64,19.72,19.46,19.5,605876,18.8646909661811,18.941532884577,18.6917966497905,18.7302176089884,630776.54764301,0.0,1.0
2024-10-30,19.74,20.1,19.57,19.57,601272,18.960743364176,19.3065319969573,18.7974542875848,18.7974542875848,625983.330507243,0.0,1.0
2024-10-31,19.43,19.805,19.42,19.76,617677,18.662980930392,19.0231774228726,18.6533756905926,18.9799538437749,643062.550123279,0.0,1.0
2024-11-01,19.27,19.55,19.16,19.41,572092,18.5092970936003,18.7782438079858,18.403639455806,18.6437704507931,595604.078547731,0.0,1.0
2024-11-04,18.96,19.16,18.77,19.16,528697,18.2115346598164,18.403639455806,18.0290351036263,18.403639455806,550425.612516779,0.0,1.0
2024-11-05,19.31,19.35,18.85,18.94,426574,18.5477180527983,18.5861390119962,18.1058770220221,18.1923241802175,444105.518347431,0.0,1.0
2024-11-06,22.62,22.63,20.93,21.0,2008019,21.7270524264266,21.736657666226,20.1037669003142,20.1710035789106,2090545.41262827,0.0,1.0
2024-11-07,21.66,22.33,21.53,22.31,830842,20.8049494056764,21.4485004722416,20.6800812882831,21.4292899926426,864988.295289484,0.0,1.0
2024-11-08,22.0,22.21,21.56,21.71,838521,21.1315275588587,21.3332375946478,20.7088970076815,20.8529756046738,872982.890073487,0.0,1.0
2024-11-11,23.07,23.15,22.395,22.5,1039517,22.1592882174032,22.2361301357991,21.5109345309382,21.6117895488328,1082239.50854006,0.0,1.0
2024-11-12,23.01,23.43,22.735,22.88,1036951,22.1016567786063,22.5050768501845,21.8375126841206,21.9767886612131,1079568.04998872,0.0,1.0
2024-11-13,22.57,23.32,22.49,23.25,939175,21.6790262274291,22.3994192123902,21.6021843090333,22.3321825337939,977773.610660637,0.0,1.0
2024-11-14,22.62,22.87,22.43,22.63,721890,21.7270524264266,21.9671834214136,21.5445528702364,21.736657666226,751558.539995,0.0,1.0
2024-11-15,22.52,22.89,22.24,22.71,905657,21.6310000284317,21.9863939010125,21.3620533140463,21.8134995846219,942878.07374566,0.0,1.0
2024-11-18,22.52,22.73,22.49,22.52,511945,21.6310000284317,21.8327100642208,21.6021843090333,21.6310000284317,532985.131748247,0.0,1.0
2024-11-19,22.49,22.58,22.08,22.08,588889,21.6021843090333,21.6886314672286,21.2083694772546,21.2083694772546,613091.408745261,0.0,1.0
2024-11-20,22.57,22.58,22.18,22.32,615057,21.6790262274291,21.6886314672286,21.3044218752494,21.4388952324421,640334.87225714,0.0,1.0
2024-11-21,23.19,23.29,22.65,22.72,696632,22.274551094997,22.3706034929918,21.755868145825,21.8231048244214,725262.476047317,0.0,1.0
2024-11-22,23.83,23.99,23.34,23.45,846851,22.8892864421638,23.0429702789555,22.4186296919892,22.5242873297835,881655.239930331,0.0,1.0
2024-11-25,24.0,24.575,23.81,24.0,1196401,23.052575518755,23.6048768072251,22.8700759625648,23.052575518755,1245571.19340697,0.0,1.0
2024-11-26,23.83,23.97,23.66,23.78,861429,22.8892864421638,23.0237597993565,22.7259973655726,22.8412602431664,896832.372729022,0.0,1.0
2024-11-27,23.83,24.225,23.8,24.04,812731,22.8892864421638,23.2686934142433,22.8604707227653,23.0909964779529,846132.961765196,0.0,1.0
2024-11-29,23.42,24.11,23.28,24.11,703774,22.4954716103851,23.1582331565493,22.3609982531923,23.1582331565493,732698.0009786,0.0,1.0
2024-12-02,23.31,23.87,23.07,23.52,954623,22.3898139725908,22.9277074013617,22.1592882174032,22.5915240083799,993856.49908663,0.0,1.0
2024-12-03,22.97,23.38,22.9,23.19,796125,22.0632358194084,22.4570506511871,21.995999140812,22.274551094997,828844.481366303,0.0,1.0
2024-12-04,23.52,23.59,22.91,23.05,768826,22.5915240083799,22.6587606869762,22.0056043806115,22.1400777378042,800423.535538927,0.0,1.0
2024-12-05,22.98,23.78,22.97,23.59,596255,22.0728410592079,22.8412602431664,22.0632358194084,22.6587606869762,620760.139723115,0.0,1.0
2024-12-06,23.25,23.37,22.88,23.18,577206,22.3321825337939,22.4474454113876,21.9767886612131,22.2649458551975,600928.25587881,0.0,1.0
2024-12-09,23.18,23.74,23.09,23.29,756134,22.2649458551975,22.8028392839684,22.1784986970022,22.3706034929918,787209.914364489,0.0,1.0
2024-12-10,23.23,23.57,22.95,23.23,686144,22.3129720541949,22.6395502073773,22.0440253398094,22.3129720541949,714343.435795385,0.0,1.0
2024-12-11,23.38,23.715,23.31,23.37,788456,22.4570506511871,22.7788261844697,22.3898139725908,22.4474454113876,820860.297566526,0.0,1.0
2024-12-12,22.84,23.41,22.805,23.3,967440,21.9383677020151,22.4858663705856,21.904749362717,22.3802087327913,1007200.25756385,0.0,1.0
2024-12-13,22.71,22.93,22.54,22.86,703509,21.8134995846219,22.0248148602105,21.6502105080307,21.9575781816141,732422.10989672,0.0,1.0
2024-12-16,23.03,23.06,22.45,22.77,752827,22.1208672582053,22.1496829776037,21.5637633498354,21.8711310234188,783767.001882304,0.0,1.0
2024-12-17,22.8,23.19,22.32,22.96,1093508,21.8999467428172,22.274551094997,21.4388952324421,22.0536305796089,1138449.45345254,0.0,1.0
2024-12-18,21.37,23.09,21.0,23.09,1691079,20.5263974514914,22.1784986970022,20.1710035789106,22.1784986970022,1760579.67869926,0.0,1.0
2024-12-19,21.29,22.02,21.2,21.77,984366,20.4495555330955,21.1507380384577,20.3631083749002,20.9106070434706,1024821.88945784,0.0,1.0
2024-12-20,22.0,22.02,21.13,21.13,3325808,21.1315275588587,21.1507380384577,20.2958716963038,20.2958716963038,3462493.46130809,0.0,1.0
2024-12-23,21.77,22.13,21.155,21.85,1114119,20.9106070434706,21.256395676252,20.3198847958026,20.9874489618665,1159907.53303231,0.0,1.0
2024-12-24,21.98,21.98,20.9745,21.82,347039,21.1123170792598,21.1123170792598,20.1465102174219,20.9586332424681,361301.755338521,0.0,1.0
2024-12-26,22.2,22.26,21.69,21.86,436709,21.3236323548483,21.3812637936452,20.8337651250748,20.997054201666,454657.050856332,0.0,1.0
2024-12-27,21.95,22.22,21.68,22.06,525195,21.0835013598613,21.3428428344473,20.8241598852753,21.1891589976556,546779.685842268,0.0,1.0
2024-12-30,21.71,21.84,21.56,21.77,638894,20.8529756046738,20.977843722067,20.7088970076815,20.9106070434706,665151.535346889,0.0,1.0
2024-12-31,21.41,21.735,20.8,21.68,602942,20.7569232066789,21.0720096168691,20.1655302521682,21.0186873012984,621912.414063675,0.2,1.0
2025-01-02,20.84,21.6,20.82,21.6,676426,20.2043101180378,20.9411275695593,20.184920185103,20.9411275695593,697708.447239427,0.0,1.0
2025-01-03,21.2,21.345,20.54,20.87,1063850,20.5533289108638,20.6939059246409,19.9134611240161,20.23339501744,1097322.00062633,0.0,1.0
2025-01-06,21.17,21.71,21.13,21.3,784748,20.5242440114616,21.0477722007006,20.4854641455921,20.6502785755377,809438.591293425,0.0,1.0
2025-01-07,20.81,21.35,20.53,21.25,780086,20.1752252186356,20.6987534078746,19.9037661575488,20.6018037432007,804629.910401458,0.0,1.0
2025-01-08,20.44,20.81,20.41,20.62,996473,19.8165114593423,20.1752252186356,19.7874265599401,19.9910208557553,1027825.11249717,0.0,1.0
2025-01-10,19.59,20.615,19.26,19.96,899280,18.9924393096142,19.9861733725216,18.6725054161904,19.3511530689076,927574.12109155,0.0,1.0
2025-01-13,19.6,19.75,19.25,19.4,911474,19.0021342760816,19.1475587730924,18.662810449723,18.8082349467338,940151.781923093,0.0,1.0
2025-01-14,20.48,20.5,19.75,19.85,631906,19.8552913252118,19.8746812581466,19.1475587730924,19.2445084377663,651787.710793609,0.0,1.0
2025-01-15,20.77,21.37,20.69,21.19,645211,20.1364453527661,20.7181433408094,20.058885621027,20.5436339443964,665511.327110131,0.0,1.0
2025-01-16,20.37,20.72,20.34,20.72,844959,19.7486466940705,20.0879705204291,19.7195617946684,20.0879705204291,871544.014971305,0.0,1.0
2025-01-17,20.53,20.71,20.31,20.62,766875,19.9037661575488,20.0782755539617,19.6904768952662,19.9910208557553,791003.251614714,0.0,1.0
2025-01-21,20.75,20.995,20.65,20.76,603072,20.1170554198313,20.3545820982823,20.0201057551574,20.1267503862987,622046.504264437,0.0,1.0
2025-01-22,20.69,20.84,20.4,20.76,1033836,20.058885621027,20.2043101180378,19.7777315934727,20.1267503862987,1066363.66765946,0.0,1.0
2025-01-23,20.66,20.89,19.99,20.37,1005440,20.0298007216248,20.2527849503747,19.3802379683098,19.7486466940705,1037074.24196055,0.0,1.0
2025-01-24,20.69,20.83,20.38,20.52,834300,20.058885621027,20.1946151515704,19.7583416605379,19.8940711910814,860549.649971842,0.0,1.0
2025-01-27,21.02,21.055,20.63,20.69,1000305,20.3788195144508,20.4127518970867,20.0007158222226,20.058885621027,1031777.67903043,0.0,1.0
2025-01-28,20.94,21.33,20.87,21.02,705747,20.3012597827117,20.6793634749398,20.23339501744,20.3788195144508,727951.976289917,0.0,1.0
2025-01-29,20.79,21.14,20.4,20.75,1441253,20.1558352857009,20.4951591120595,19.7777315934727,20.1170554198313,1486599.26246059,0.0,1.0
2025-01-30,21.06,21.41,20.83,20.96,822767,20.4175993803203,20.7569232066789,20.1946151515704,20.3206497156465,848653.786238026,0.0,1.0
2025-01-31,20.84,21.16,20.63,21.0,791386,20.2043101180378,20.5145490449942,20.0007158222226,20.359429581516,816285.443236986,0.0,1.0
2025-02-03,20.35,20.63,19.96,20.19,581076,19.7292567611358,20.0007158222226,19.3511530689076,19.5741372976575,599358.442295383,0.0,1.0
2025-02-04,20.82,20.83,20.35,20.35,452415,20.184920185103,20.1946151515704,19.7292567611358,19.7292567611358,466649.370600518,0.0,1.0
2025-02-05,20.9,21.08,20.64,20.91,472806,20.2624799168421,20.4369893132551,20.01041078869,20.2721748833095,487681.934321692,0.0,1.0
2025-02-06,20.84,21.04,20.67,20.94,774634,20.2043101180378,20.3982094473856,20.0394956880922,20.3012597827117,799006.373674085,0.0,1.0
2025-02-07,20.43,20.78,20.25,20.78,1006841,19.8068164928749,20.1461403192335,19.6323070964619,20.1461403192335,1038519.32173954,0.0,1.0
2025-02-10,20.18,20.47,20.16,20.47,537585,19.5644423311902,19.8455963587444,19.5450523982554,19.8455963587444,554499.081361755,0.0,1.0
2025-02-11,20.63,20.665,20.0,20.0,528620,20.0007158222226,20.0346482048585,19.3899329347772,19.3899329347772,545252.014824544,0.0,1.0
2025-02-12,19.99,20.355,19.985,20.31,662100,19.3802379683098,19.7341042443695,19.3753904850761,19.6904768952662,682931.707115374,0.0,1.0
2025-02-13,20.37,20.4,19.99,20.05,507089,19.7486466940705,19.7777315934727,19.3802379683098,19.4384077671141,523043.583188988,0.0,1.0
2025-02-14,20.28,20.65,20.18,20.44,403591,19.661391995864,20.0201057551574,19.5644423311902,19.8165114593423,416289.21704637,0.0,1.0
2025-02-18,20.43,20.63,20.02,20.27,584868,19.8068164928749,20.0007158222226,19.4093228677119,19.6516970293966,603269.750305323,0.0,1.0
2025-02-19,20.43,20.5,20.2001,20.21,527700,19.8068164928749,19.8746812581466,19.5839292137896,19.5935272305923,544303.068788375,0.0,1.0
2025-02-20,20.15,20.365,19.955,20.32,443030,19.535357431788,19.7437992108368,19.3463055856739,19.7001718617336,456969.089568531,0.0,1.0
2025-02-21,19.82,20.4,19.81,20.4,728297,19.2154235383642,19.7777315934727,19.2057285718968,19.7777315934727,751211.468806835,0.0,1.0
2025-02-24,19.64,19.94,19.63,19.94,723398,19.0409141419512,19.3317631359728,19.0312191754838,19.3317631359728,746158.331164246,0.0,1.0
2025-02-25,19.77,19.955,19.555,19.73,615822,19.1669487060272,19.3463055856739,18.9585069269784,19.1281688401577,635197.658570012,0.0,1.0
2025-02-26,19.86,19.94,19.52,19.72,702609,19.2542034042337,19.3317631359728,18.9245745443425,19.1184738736903,724715.245136123,0.0,1.0
2025-02-27,19.89,20.115,19.55,19.86,646850,19.2832883036359,19.5014250491521,18.9536594437447,19.2542034042337,667201.895102824,0.0,1.0
2025-02-28,20.17,20.205,19.85,19.98,989632,19.5547473647228,19.5886797473586,19.2445084377663,19.3705430018424,1020768.87354781,0.0,1.0
2025-03-03,20.16,20.64,19.99,20.17,759075,19.5450523982554,20.01041078869,19.3802379683098,19.5547473647228,782957.839568951,0.0,1.0
2025-03-04,19.51,20.15,19.29,20.01,902497,18.9148795778751,19.535357431788,18.7015903155926,19.3996279012445,930892.337828886,0.0,1.0
2025-03-05,19.42,19.935,19.21,19.6,845214,18.8276248796686,19.3269156527391,18.6240305838535,19.0021342760816,871807.038057416,0.0,1.0
2025-03-06,19.36,19.47,19.04,19.33,758925,18.7694550808643,18.8760997120056,18.4592161539079,18.7403701814621,782803.120106533,0.0,1.0
2025-03-07,19.44,19.56,18.99,19.3,644416,18.8470148126034,18.9633544102121,18.4107413215709,18.71128528206,664691.313959314,0.0,1.0
2025-03-10,19.04,19.37,18.9,19.18,1297650,18.4592161539079,18.7791500473317,18.3234866233644,18.5949456844513,1338478.06938267,0.0,1.0
2025-03-11,18.55,19.4,18.52,19.13,1226691,17.9841627970058,18.8082349467338,17.9550778976036,18.5464708521143,1265286.48049096,0.0,1.0
2025-03-12,18.6,18.82,18.34,18.77,808875,18.0326376293428,18.2459268916253,17.7805685011907,18.1974520592884,834324.701091901,0.0,1.0
2025-03-13,18.42,18.915,18.42,18.7,803349,17.8581282329298,18.3380290730655,17.8581282329298,18.1295872940166,828624.836096403,0.0,1.0
2025-03-14,18.78,18.78,18.44,18.44,936709,18.2071470257558,18.2071470257558,17.8775181658645,17.8775181658645,966180.7528173,0.0,1.0
2025-03-17,18.78,18.95,18.62,18.72,679595,18.2071470257558,18.3719614557014,18.0520275622775,18.1489772269514,700977.153748787,0.0,1.0
2025-03-18,18.71,18.79,18.51,18.74,640606,18.139282260484,18.2168419922231,17.9453829311363,18.1683671598862,660761.439613884,0.0,1.0
2025-03-19,18.78,19.07,18.64,18.74,600128,18.2071470257558,18.48830105331,18.0714174952123,18.1683671598862,619009.876948701,0.0,1.0
2025-03-20,18.61,18.963227,18.57,18.64,477357,18.0423325958101,18.3847849878478,18.0035527299406,18.0714174952123,492376.122811471,0.0,1.0
2025-03-21,18.7,18.81,18.395,18.59,2580848,18.1295872940166,18.2362319251579,17.8338908167613,18.0229426628754,2662049.43429286,0.0,1.0
2025-03-24,19.12,19.21,18.865,18.97,572028,18.536775885647,18.6240305838535,18.2895542407286,18.3913513886361,590025.764322297,0.0,1.0
2025-03-25,18.94,19.23,18.92,19.16,705149,18.362266489234,18.6434205167882,18.3428765562992,18.5755557515165,727335.161366408,0.0,1.0
2025-03-26,18.86,19.26,18.784,18.96,464886,18.2847067574949,18.6725054161904,18.2110250123427,18.3816564221687,479512.746705992,0.0,1.0
2025-03-27,18.83,18.98,18.61,18.9,640338,18.2556218580927,18.4010463551035,18.0423325958101,18.3234866233644,660485.007507695,0.0,1.0
2025-03-28,18.46,18.86,18.35,18.79,465184,17.8969080987993,18.2847067574949,17.790263467658,18.2168419922231,479820.122704665,0.0,1.0
2025-03-31,18.46,18.59,18.22,18.24,633288,17.8969080987993,18.0229426628754,17.664228903582,17.6836188365168,653213.192774025,0.0,1.0
2025-04-01,18.44,18.515,18.1,18.32,944990,17.8775181658645,17.95023041437,17.5478893059733,17.7611785682559,974722.29860589,0.0,1.0
2025-04-02,18.44,18.46,17.99,18.08,601613,18.0714174952123,18.0910177311073,17.6304121875743,17.7186132491019,613883.427956832,0.2,1.0
2025-04-03,17.06,17.99,17.02,17.92,1243418,16.7190012184556,17.6304121875743,16.6798007466656,17.5618113619417,1268778.60721632,0.0,1.0
2025-04-04,16.85,17.01,16.33,16.46,1602561,16.5131987415579,16.6700006287181,16.0035926082873,16.1309941416049,1635246.64558433,0.0,1.0
2025-04-07,16.73,17.62,16.08,16.33,1242891,16.3955973261877,17.2678078235163,15.7585896595995,16.0035926082873,1268240.85858633,0.0,1.0
2025-04-08,16.73,17.48,16.405,17.18,1101769,16.3955973261877,17.1306061722512,16.0770934928936,16.8366026338258,1124240.55088001,0.0,1.0
2025-04-09,17.51,18.03,16.18,16.57,1368719,17.1600065260937,17.6696126593643,15.8565908390746,16.2387954390275,1396635.23166828,0.0,1.0
2025-04-10,16.53,17.18,16.13,17.18,960434,16.1995949672375,16.8366026338258,15.807590249337,16.8366026338258,980022.898850743,0.0,1.0
2025-04-11,16.41,16.54,16.01,16.25,824252,16.0819935518674,16.209395085185,15.6899888339669,15.9251916647072,841063.346803133,0.0,1.0
2025-04-14,16.81,16.925,16.35,16.55,868160,16.4739982697678,16.5866996261642,16.0231928441823,16.2191952031325,885866.889204529,0.0,1.0
2025-04-15,17.26,17.39,16.85,16.85,898821,16.9150035774059,17.0424051107235,16.5131987415579,16.5131987415579,917153.247352679,0.0,1.0
2025-04-16,17.47,17.67,17.22,17.29,1156099,17.1208060543036,17.3168084132539,16.8758031056158,16.9444039312484,1179678.65916705,0.0,1.0
2025-04-17,17.7,17.77,17.46,17.5,798357,17.3462087670964,17.414809592729,17.1110059363561,17.1502064081462,814640.195430173,0.0,1.0
2025-04-21,17.72,17.77,17.45,17.61,670279,17.3658090029914,17.414809592729,17.1012058184086,17.2580077055688,683949.931612978,0.0,1.0
2025-04-22,18.41,18.47,17.45,17.78,809940,18.0420171413698,18.1008178490548,17.1012058184086,17.4246097106765,826459.440935212,0.0,1.0
2025-04-23,18.78,19.1,18.585,18.65,1246246,18.4046215054277,18.7182252797481,18.2135192054512,18.2772199721101,1271664.28677155,0.0,1.0
2025-04-24,18.91,19.09,18.225,18.26,1167021,18.5320230387454,18.7084251618006,17.8607149593408,17.8950153721571,1190823.42299387,0.0,1.0
2025-04-25,18.46,18.835,18.31,18.7,900566,18.0910177311073,18.458522154139,17.9440159618947,18.3262205618476,918933.838167349,0.0,1.0
2025-04-28,18.52,18.64,18.23,18.59,743977,18.1498184387924,18.2674198541626,17.8656150183146,18.218419264425,759151.06734901,0.0,1.0
2025-04-29,18.78,18.8,18.35,18.58,673946,18.4046215054277,18.4242217413228,17.9832164336847,18.2086191464775,687691.723313485,0.0,1.0
2025-04-30,18.54,18.67,18.2,18.45,679433,18.1694186746874,18.2968202080051,17.836214664472,18.0812176131598,693290.635519836,0.0,1.0
2025-05-01,18.75,18.915,18.445,18.6,612494,18.3752211515852,18.5369230977191,18.0763175541861,18.2282193823725,624986.355552476,0.0,1.0
2025-05-02,19.08,19.24,18.86,18.97,671669,18.6986250438531,18.8554269310133,18.4830224490078,18.5908237464305,685368.281889416,0.0,1.0
2025-05-05,18.98,19.19,18.75,18.91,525353,18.600623864378,18.8064263412757,18.3752211515852,18.5320230387454,536068.037970265,0.0,1.0
2025-05-06,18.86,19.03,18.6,18.76,445176,18.4830224490078,18.6496244541155,18.2282193823725,18.3850212695327,454255.757312609,0.0,1.0
2025-05-07,18.84,19.08,18.739,19.05,570033,18.4634222131128,18.6986250438531,18.3644410218429,18.6692246900106,581659.325992817,0.0,1.0
2025-05-08,19.26,19.38,18.86,19.03,462227,18.8750271669083,18.9926285822784,18.4830224490078,18.6496244541155,471654.527502236,0.0,1.0
2025-05-09,19.18,19.56,19.13,19.55,305744,18.7966262233282,19.1690307053337,18.7476256335906,19.1592305873862,311979.918647426,0.0,1.0
2025-05-12,19.95,20.15,19.68,19.89,562181,19.5512353052866,19.7472376642369,19.2866321207038,19.4924345976016,573647.177524755,0.0,1.0
2025-05-13,20.0,20.1,19.86,20.0,406918,19.6002358950242,19.6982370744993,19.463034243759,19.6002358950242,415217.451646388,0.0,1.0
2025-05-14,19.82,20.08,19.79,19.91,553181,19.423833771969,19.6786368386043,19.3944334181264,19.5120348334966,564463.614583774,0.0,1.0
2025-05-15,19.97,20.035,19.78,19.83,317842,19.5708355411817,19.6345363078405,19.3846333001789,19.4336338899165,324324.668031866,0.0,1.0
2025-05-16,19.78,19.9,19.71,19.78,579628,19.3846333001789,19.5022347155491,19.3160324745464,19.3846333001789,591450.024483785,0.0,1.0
2025-05-19,19.67,19.69,19.375,19.5,477095,19.2768320027563,19.2964322386513,18.9877285233047,19.1102299976486,486825.773480734,0.0,1.0
2025-05-20,19.59,19.74,19.54,19.57,407089,19.1984310591762,19.3454328283889,19.1494304694386,19.1788308232812,415391.939342266,0.0,1.0
2025-05-21,19.05,19.44,19.035,19.31,588836,18.6692246900106,19.0514292899635,18.6545245130893,18.9240277566459,600845.829768287,0.0,1.0
2025-05-22,18.97,19.175,18.89,18.94,487988,18.5908237464305,18.7917261643545,18.5124228028504,18.5614233925879,497940.945826965,0.0,1.0
2025-05-23,18.94,19.035,18.63,18.65,583492,18.5614233925879,18.6545245130893,18.257619736215,18.2772199721101,595392.834173111,0.0,1.0
2025-05-27,19.3,19.31,18.9,19.13,485374,18.9142276386984,18.9240277566459,18.5222229207979,18.7476256335906,495273.630990551,0.0,1.0
2025-05-28,18.72,19.315,18.67,19.3,768392,18.3458207977427,18.9289278156196,18.2968202080051,18.9142276386984,784064.03281612,0.0,1.0
2025-05-29,18.88,18.91,18.65,18.82,675645,18.5026226849028,18.5320230387454,18.2772199721101,18.4438219772178,689425.375917566,0.0,1.0
2025-05-30,18.75,18.9,18.61,18.87,1028054,18.3752211515852,18.5222229207979,18.23801950032,18.4928225669553,1049022.06841397,0.0,1.0
2025-06-02,18.39,18.73,18.3,18.64,978992,18.0224169054748,18.3556209156902,17.9342158439471,18.2674198541626,998959.40563504,0.0,1.0
2025-06-03,18.57,18.575,18.22,18.41,2129835,18.19881902853,18.2037190875037,17.855814900367,18.0420171413698,2173274.86404455,0.0,1.0
2025-06-04,18.55,18.77,18.32,18.61,755936,18.1792187926349,18.3948213874802,17.9538160798422,18.23801950032,771353.981705809,0.0,1.0
2025-06-05,18.59,18.63,18.29,18.55,616150,18.218419264425,18.257619736215,17.9244157259996,18.1792187926349,628716.922898278,0.0,1.0
2025-06-06,19.0,19.02,18.73,18.78,525196,18.620224100273,18.639824336168,18.3556209156902,18.4046215054277,535907.83581674,0.0,1.0
2025-06-09,19.16,19.365,19.01,19.06,679760,18.7770259874332,18.9779284053572,18.6300242182205,18.6790248079581,693624.304973356,0.0,1.0
2025-06-10,19.32,19.485,19.13,19.17,416250,18.9338278745934,19.0955298207273,18.7476256335906,18.7868261053807,424739.7860203,0.0,1.0
2025-06-11,19.02,19.44,18.94,19.35,530987,18.639824336168,19.0514292899635,18.5614233925879,18.9632282284359,541816.948371319,0.0,1.0
2025-06-12,18.94,18.98,18.72,18.87,404359,18.5614233925879,18.600623864378,18.3458207977427,18.4928225669553,412606.258583503,0.0,1.0
2025-06-13,18.54,18.78,18.44,18.74,548960,18.1694186746874,18.4046215054277,18.0714174952123,18.3654210336377,560156.523564456,0.0,1.0
2025-06-16,18.34,18.72,18.305,18.64,631680,17.9734163157372,18.3458207977427,17.9391159029209,18.2674198541626,644563.670950879,0.0,1.0
2025-06-17,18.15,18.355,18.08,18.17,600165,17.7872140747345,17.9881164926585,17.7186132491019,17.8068143106295,612405.894719215,0.0,1.0
2025-06-18,18.37,18.48,18.04,18.09,647212,18.0028166695797,18.1106179670024,17.6794127773118,17.7284133670494,660412.459795247,0.0,1.0
2025-06-20,18.5,18.56,18.355,18.51,1843831,18.1302182028974,18.1890189105825,17.9881164926585,18.1400183208449,1881437.56011435,0.0,1.0
2025-06-23,19.05,19.06,18.21,18.5,600267,18.6692246900106,18.6790248079581,17.8460147824195,18.1302182028974,612509.975099213,0.0,1.0
2025-06-24,19.16,19.48,18.955,19.08,804685,18.7770259874332,19.0906297617536,18.5761235695092,18.6986250438531,821097.260573563,0.0,1.0
2025-06-25,19.22,19.325,19.04,19.22,870527,18.8358266951183,18.9387279335671,18.659424572063,18.8358266951183,888282.166258003,0.0,1.0
2025-06-26,19.66,19.71,19.29,19.36,749248,19.2670318848088,19.3160324745464,18.9044275207508,18.9730283463834,764529.574044776,0.0,1.0
2025-06-27,19.68,19.82,19.475,19.7,1599492,19.2866321207038,19.423833771969,19.0857297027798,19.3062323565988,1632115.05062146,0.0,1.0
2025-06-30,19.79,19.905,19.67,19.73,832838,19.3944334181264,19.5071347745228,19.2768320027563,19.3356327104414,849824.465848832,0.0,1.0
2025-07-01,20.51,20.69,19.735,19.76,1202331,20.1000419103473,20.2764440334025,19.3405327694151,19.3650330642839,1226853.60159898,0.0,1.0
2025-07-02,20.73,20.86,20.39,20.81,1252731,20.3156445051926,20.4430460385102,19.9824404949772,20.3940454487727,1278281.55406846,0.0,1.0
2025-07-03,20.97,21.075,20.56,20.84,621097,20.5508473359329,20.6537485743818,20.1490425000849,20.4234458026152,633764.821328169,0.0,1.0
2025-07-07,20.64,21.05,20.53,20.78,765249,20.227443443665,20.629248279513,20.1196421462423,20.3646450949301,780856.928557955,0.0,1.0
2025-07-08,20.93,21.09,20.55,20.65,723289,20.5116468641428,20.668448751303,20.1392423821374,20.2372435616125,738041.117335346,0.0,1.0
2025-07-09,20.83,21.05,20.61,21.05,649480,20.4136456846677,20.629248279513,20.1980430898224,20.629248279513,662726.717656373,0.0,1.0
2025-07-10,20.85,20.93,20.42,20.42,900544,20.629248279513,20.7084012705135,20.2038009528851,20.2038009528851,910180.639914392,0.2,1.0
2025-07-11,20.82,20.87,20.63,20.66,676963,20.5995659078878,20.6490365272631,20.4115775542615,20.4412599258867,684207.119850186,0.0,1.0
2025-07-14,21.19,21.2,20.75,20.78,601529,20.9656484912652,20.9755426151403,20.5303070407623,20.5599894123875,607965.907437133,0.0,1.0
2025-07-15,20.52,21.32,20.455,21.2,1773717,20.3027421916358,21.0942721016411,20.2384303864479,20.9755426151403,1792697.38523274,0.0,1.0
2025-07-16,20.72,20.9,20.275,20.61,661478,20.5006246691371,20.6787188988883,20.0603361566967,20.3917893065114,668556.416265383,0.0,1.0
2025-07-17,21.09,21.2,20.09,20.64,999288,20.8667072525146,20.9755426151403,19.8772948650079,20.4214716781366,1009981.29052969,0.0,1.0
2025-07-18,21.08,21.31,20.96,21.28,948543,20.8568131286395,21.084377977766,20.7380836421387,21.0546956061408,958693.272873194,0.0,1.0
2025-07-21,20.82,21.34,20.8,21.19,1244935,20.5995659078878,21.1140603493912,20.5797776601376,20.9656484912652,1258256.93686463,0.0,1.0
2025-07-22,20.81,20.97,20.645,20.81,979663,20.5896717840127,20.7479777660138,20.4264187400741,20.5896717840127,990146.28517924,0.0,1.0
2025-07-23,20.93,20.96,20.63,20.86,1059101,20.7084012705135,20.7380836421387,20.4115775542615,20.639142403388,1070434.34403424,0.0,1.0
2025-07-24,19.76,21.0,19.75,20.93,1415132,19.5507887771308,20.777660137639,19.5408946532557,20.7084012705135,1430275.19957196,0.0,1.0
2025-07-25,19.27,19.81,19.225,19.76,885083,19.0659767072525,19.6002593965061,19.0214531498147,19.5507887771308,894554.193151419,0.0,1.0
2025-07-28,19.38,19.53,19.28,19.38,794134,19.1748120698782,19.3232239280042,19.0758708311276,19.1748120698782,802631.956126272,0.0,1.0
2025-07-29,19.17,19.52,19.08,19.52,655120,18.9670354685019,19.3133298041292,18.8779883536263,19.3133298041292,662130.379882288,0.0,1.0
2025-07-30,18.78,19.26,18.68,19.19,649514,18.5811646373743,19.0560825833774,18.4822233986236,18.986823716252,656464.390583199,0.0,1.0
2025-07-31,18.69,18.83,18.53,18.65,756075,18.4921175224987,18.6306352567496,18.3338115404976,18.4525410269984,764165.690208667,0.0,1.0
2025-08-01,18.37,18.55,18.12,18.5,792263,18.1755055584966,18.3535997882478,17.9281524616199,18.3041291688724,800740.93472445,0.0,1.0
2025-08-04,18.69,18.72,18.22,18.37,652328,18.4921175224987,18.5217998941239,18.0270937003706,18.1755055584966,659308.502942749,0.0,1.0
2025-08-05,19.16,19.18,18.61,18.87,1005636,18.9571413446268,18.9769295923769,18.4129645314981,18.6702117522499,1016397.21990369,0.0,1.0
2025-08-06,19.04,19.25,19.0,19.14,603560,18.838411858126,19.0461884595024,18.7988353626257,18.9373530968767,610018.640984483,0.0,1.0
2025-08-07,19.03,19.2,18.825,19.18,739364,18.8285177342509,18.9967178401271,18.6256881948121,18.9769295923769,747275.867308722,0.0,1.0
2025-08-08,18.85,19.2,18.77,19.14,766160,18.6504235044997,18.9967178401271,18.5712705134992,18.9373530968767,774358.608881756,0.0,1.0
2025-08-11,18.81,18.9507,18.64,18.85,554322,18.6108470089995,18.7500573319217,18.4426469031233,18.6504235044997,560253.749598715,0.0,1.0
2025-08-12,19.7,19.7,18.92,18.94,684031,19.4914240338804,19.4914240338804,18.7196823716252,18.7394706193753,691350.753879078,0.0,1.0
2025-08-13,19.82,19.97,19.7,19.82,738702,19.6101535203812,19.7585653785071,19.4914240338804,19.6101535203812,746606.783306579,0.0,1.0
2025-08-14,19.66,19.695,19.31,19.55,457264,19.4518475383801,19.4864769719428,19.1055532027528,19.3430121757544,462157.140716961,0.0,1.0
2025-08-15,19.34,19.77,19.315,19.77,621793,19.135235574378,19.5606829010058,19.1105002646903,19.5606829010058,628446.750668806,0.0,1.0
2025-08-18,19.42,19.45,19.19,19.29,401663,19.2143885653785,19.2440709370037,18.986823716252,19.0857649550026,405961.159443553,0.0,1.0
2025-08-19,19.31,19.615,19.28,19.39,557864,19.1055532027528,19.4073239809423,19.0758708311276,19.1847061937533,563833.652220438,0.0,1.0
2025-08-20,19.29,19.45,19.19,19.39,372391,19.0857649550026,19.2440709370037,18.986823716252,19.1847061937533,376375.922418406,0.0,1.0
2025-08-21,19.25,19.38,19.08,19.19,445936,19.0461884595024,19.1748120698782,18.8779883536263,18.986823716252,450707.920813269,0.0,1.0
2025-08-22,20.275,20.29,19.32,19.32,979195,20.0603361566967,20.0751773425093,19.1154473266278,19.1154473266278,989673.277153556,0.0,1.0
2025-08-25,20.03,20.23,20.02,20.2,549149,19.8179301217575,20.0158125992589,19.8080359978825,19.9861302276337,555025.393793474,0.0,1.0
2025-08-26,20.26,20.41,20.01,20.03,597747,20.0454949708841,20.1939068290101,19.7981418740074,19.8179301217575,604143.43659711,0.0,1.0
2025-08-27,20.43,20.45,19.97,20.19,464150,20.2136950767602,20.2334833245103,19.7585653785071,19.9762361037586,469116.82718031,0.0,1.0
2025-08-28,20.21,20.5,20.16,20.5,455213,19.9960243515087,20.2829539438857,19.9465537321334,20.2829539438857,460084.193151419,0.0,1.0
2025-08-29,20.13,20.37,20.07,20.15,703600,19.9168713605082,20.1543303335098,19.8575066172578,19.9366596082583,711129.159978598,0.0,1.0
2025-09-02,19.9,20.025,19.7,19.92,445518,19.6893065113817,19.81298305982,19.4914240338804,19.7090947591318,450285.447833065,0.0,1.0
2025-09-03,19.93,20.12,19.71,19.8,411850,19.7189888830069,19.9069772366331,19.5013181577554,19.590365272631,416257.169609416,0.0,1.0
2025-09-04,20.45,20.47,19.89,20.04,642426,20.2334833245103,20.2532715722605,19.6794123875066,19.8278242456326,649300.542536116,0.0,1.0
2025-09-05,20.32,20.7,20.09,20.5,707907,20.1048597141345,20.480836421387,19.8772948650079,20.2829539438857,715482.248796146,0.0,1.0
2025-09-08,20.2,20.53,20.02,20.36,644342,19.9861302276337,20.3126363155109,19.8080359978825,20.1444362096347,651237.045478865,0.0,1.0
2025-09-09,20.19,20.38,20.06,20.15,667030,19.9762361037586,20.1642244573849,19.8476124933827,19.9366596082583,674167.827715356,0.0,1.0
2025-09-10,20.33,20.48,20.13,20.19,629701,20.1147538380095,20.2631656961355,19.9168713605082,19.9762361037586,636439.373461745,0.0,1.0
2025-09-11,20.33,20.525,20.22,20.36,766050,20.1147538380095,20.3076892535733,20.0059184753838,20.1444362096347,774247.431781702,0.0,1.0
2025-09-12,20.1,20.305,20.03,20.24,736288,19.887188988883,20.0900185283219,19.8179301217575,20.0257067231339,744166.951310862,0.0,1.0
2025-09-15,20.01,20.21,19.955,20.17,1199829,19.7981418740074,19.9960243515087,19.7437241926945,19.9564478560085,1212668.26163724,0.0,1.0
2025-09-16,19.51,20.165,19.46,20.04,595895,19.3034356802541,19.9515007940709,19.2539650608788,19.8278242456326,602271.618512574,0.0,1.0
2025-09-17,19.56,20.13,19.52,19.57,625078,19.3529062996294,19.9168713605082,19.3133298041292,19.3628004235045,631766.903156769,0.0,1.0
2025-09-18,20.21,20.22,19.59,19.65,597576,19.9960243515087,20.0059184753838,19.3825886712546,19.441953414505,603970.606741574,0.0,1.0
2025-09-19,19.95,20.15,19.895,20.15,1645432,19.738777130757,19.9366596082583,19.6843594494441,19.9366596082583,1663039.61904762,0.0,1.0
2025-09-22,19.67,19.91,19.5,19.87,597772,19.4617416622552,19.6992006352568,19.293541556379,19.6596241397565,604168.704119849,0.0,1.0
2025-09-23,19.58,19.97,19.57,19.67,592857,19.3726945473796,19.7585653785071,19.3628004235045,19.4617416622552,599201.109149277,0.0,1.0
2025-09-24,19.59,19.685,19.46,19.59,575682,19.3825886712546,19.4765828480678,19.2539650608788,19.3825886712546,581842.321027288,0.0,1.0
2025-09-25,19.53,19.6525,19.41,19.54,581438,19.3232239280042,19.4444269454738,19.2044944415034,19.3331180518793,587659.915462816,0.0,1.0
2025-09-26,19.39,19.71,19.36,19.62,636894,19.1847061937533,19.5013181577554,19.1550238221281,19.4122710428798,643709.345104334,0.0,1.0
2025-09-29,19.07,19.405,18.97,19.4,804259,18.8680942297512,19.1995473795659,18.7691529910005,19.1946003176284,812865.302835741,0.0,1.0
2025-09-30,18.91,19.15,18.7299,19.08,705749,18.7097882477501,18.9472472207517,18.5315950767602,18.8779883536263,713301.156233281,0.0,1.0
2025-10-01,18.69,18.84,18.55,18.67,589388,18.69,18.84,18.55,18.67,589388,0.2,1.0
2025-10-02,18.79,18.835,18.58,18.69,717319,18.79,18.835,18.58,18.69,717319,0.0,1.0
2025-10-03,18.98,19.15,18.83,18.83,820109,18.98,19.15,18.83,18.83,820109,0.0,1.0
2025-10-06,19.1,19.36,18.88,19.09,712338,19.1,19.36,18.88,19.09,712338,0.0,1.0
2025-10-07,18.9,19.27,18.865,19.08,510623,18.9,19.27,18.865,19.08,510623,0.0,1.0
2025-10-08,18.84,18.945,18.77,18.94,457827,18.84,18.945,18.77,18.94,457827,0.0,1.0
2025-10-09,18.71,18.83,18.505,18.83,378135,18.71,18.83,18.505,18.83,378135,0.0,1.0
2025-10-10,18.05,19.03,18.01,18.81,649048,18.05,19.03,18.01,18.81,649048,0.0,1.0
2025-10-13,18.56,18.56,18.065,18.3,661847,18.56,18.56,18.065,18.3,661847,0.0,1.0
2025-10-14,19.28,19.34,18.43,18.43,680615,19.28,19.34,18.43,18.43,680615,0.0,1.0
2025-10-15,18.99,19.47,18.8,19.29,804211,18.99,19.47,18.8,19.29,804211,0.0,1.0
2025-10-16,18.19,18.97,17.945,18.84,1524042,18.19,18.97,17.945,18.84,1524042,0.0,1.0
2025-10-17,18.54,18.645,18.22,18.36,874975,18.54,18.645,18.22,18.36,874975,0.0,1.0
2025-10-20,19.01,19.07,18.4977,18.61,554874,19.01,19.07,18.4977,18.61,554874,0.0,1.0
2025-10-21,18.73,19.035,18.71,18.92,635064,18.73,19.035,18.71,18.92,635064,0.0,1.0
2025-10-22,18.62,18.88,18.49,18.75,950978,18.62,18.88,18.49,18.75,950978,0.0,1.0
2025-10-23,18.65,18.92,18.3401,18.52,843127,18.65,18.92,18.3401,18.52,843127,0.0,1.0
2025-10-24,19.07,19.19,18.805,19.01,652199,19.07,19.19,18.805,19.01,652199,0.0,1.0
2025-10-27,18.96,19.31,18.94,19.07,618687,18.96,19.31,18.94,19.07,618687,0.0,1.0
2025-10-28,19.14,19.15,18.7801,18.97,799398,19.14,19.15,18.7801,18.97,799398,0.0,1.0
2025-10-29,18.57,19.2,18.46,18.96,827770,18.57,19.2,18.46,18.96,827770,0.0,1.0
2025-10-30,18.56,18.865,18.51,18.56,916946,18.56,18.865,18.51,18.56,916946,0.0,1.0
2025-10-31,18.37,18.58,18.29,18.42,913481,18.37,18.58,18.29,18.42,913481,0.0,1.0
2025-11-03,18.46,18.46,18.01,18.27,691099,18.46,18.46,18.01,18.27,691099,0.0,1.0
2025-11-04,18.46,18.59,18.26,18.37,696289,18.46,18.59,18.26,18.37,696289,0.0,1.0
2025-11-05,18.68,18.805,18.41,18.47,580864,18.68,18.805,18.41,18.47,580864,0.0,1.0
2025-11-06,18.7,18.82,18.4,18.61,830288,18.7,18.82,18.4,18.61,830288,0.0,1.0
2025-11-07,18.71,18.8,18.57,18.65,843196,18.71,18.8,18.57,18.65,843196,0.0,1.0
2025-11-10,18.59,19.37,18.555,18.77,1009942,18.59,19.37,18.555,18.77,1009942,0.0,1.0
2025-11-11,18.72,18.785,18.55,18.59,651475,18.72,18.785,18.55,18.59,651475,0.0,1.0
2025-11-12,18.71,18.965,18.705,18.72,958636,18.71,18.965,18.705,18.72,958636,0.0,1.0
2025-11-13,18.64,18.89,18.58,18.63,985556,18.64,18.89,18.58,18.63,985556,0.0,1.0
2025-11-14,18.86,18.88,18.29,18.41,1294536,18.86,18.88,18.29,18.41,1294536,0.0,1.0
2025-11-17,18.185,18.9,18.13,18.83,1293467,18.185,18.9,18.13,18.83,1293467,0.0,1.0
2025-11-18,18.46,18.61,18.1,18.15,764976,18.46,18.61,18.1,18.15,764976,0.0,1.0
2025-11-19,18.63,18.65,18.37,18.5,765198,18.63,18.65,18.37,18.5,765198,0.0,1.0
2025-11-20,18.86,19.09,18.7,18.7,984173,18.86,19.09,18.7,18.7,984173,0.0,1.0
2025-11-21,19.47,19.64,18.88,18.88,1010794,19.47,19.64,18.88,18.88,1010794,0.0,1.0
2025-11-24,19.64,19.75,19.27,19.42,1106171,19.64,19.75,19.27,19.42,1106171,0.0,1.0
2025-11-25,20.22,20.455,19.395,19.75,1417033,20.22,20.455,19.395,19.75,1417033,0.0,1.0
2025-11-26,19.94,20.185,19.915,20.07,1294751,19.94,20.185,19.915,20.07,1294751,0.0,1.0