date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-01,13.56,13.56,13.5,13.5,3100,5.61572857116355,5.61572857116355,5.59088021465397,5.59088021465397,7485.40451471471,0.0,1.0
1996-04-02,13.88,13.88,13.63,13.63,16600,5.74825313921461,5.74825313921461,5.64471832042472,5.64471832042472,40083.1338529884,0.0,1.0
1996-04-03,13.81,13.88,13.69,13.69,33000,5.71926338995344,5.74825313921461,5.66956667693429,5.66956667693429,79683.3383824468,0.0,1.0
1996-04-04,13.56,13.75,13.56,13.69,26500,5.61572857116355,5.69441503344386,5.61572857116355,5.66956667693429,63988.1353677225,0.0,1.0
1996-04-08,13.44,13.63,13.44,13.63,1500,5.5660318581444,5.64471832042472,5.5660318581444,5.64471832042472,3621.96992647486,0.0,1.0
1996-04-09,13.63,13.63,13.5,13.5,1100,5.64471832042472,5.64471832042472,5.59088021465397,5.59088021465397,2656.1112794149,0.0,1.0
1996-04-10,13.5,13.63,13.5,13.63,15300,5.59088021465397,5.64471832042472,5.59088021465397,5.64471832042472,36944.0932500436,0.0,1.0
1996-04-11,13.5,13.5,13.38,13.38,9100,5.59088021465397,5.59088021465397,5.54118350163483,5.54118350163483,21973.2842206142,0.0,1.0
1996-04-12,13.5,13.5,13.44,13.44,1500,5.59088021465397,5.59088021465397,5.5660318581444,5.5660318581444,3621.96992647486,0.0,1.0
1996-04-15,13.56,13.56,13.5,13.5,18700,5.61572857116355,5.61572857116355,5.59088021465397,5.59088021465397,45153.8917500532,0.0,1.0
1996-04-16,13.63,13.63,13.63,13.63,1300,5.64471832042472,5.64471832042472,5.64471832042472,5.64471832042472,3139.04060294488,0.0,1.0
1996-04-17,13.44,13.63,13.44,13.5,17200,5.5660318581444,5.64471832042472,5.5660318581444,5.59088021465397,41531.9218235784,0.0,1.0
1996-04-18,13.31,13.44,13.31,13.44,2300,5.51219375237366,5.5660318581444,5.51219375237366,5.5660318581444,5553.68722059478,0.0,1.0
1996-04-19,13.38,13.38,13.31,13.31,3600,5.54118350163483,5.54118350163483,5.51219375237366,5.51219375237366,8692.72782353966,0.0,1.0
1996-04-22,13.56,13.56,13.38,13.38,20000,5.61572857116355,5.61572857116355,5.54118350163483,5.54118350163483,48292.9323529981,0.0,1.0
1996-04-23,13.38,13.44,13.31,13.38,35900,5.54118350163483,5.5660318581444,5.51219375237366,5.54118350163483,86685.8135736316,0.0,1.0
1996-04-24,13.38,13.38,13.38,13.38,0,5.54118350163483,5.54118350163483,5.54118350163483,5.54118350163483,0,0.0,1.0
1996-04-25,13.25,13.31,13.25,13.31,6300,5.48734539586409,5.51219375237366,5.48734539586409,5.51219375237366,15212.2736911944,0.0,1.0
1996-04-26,13.31,13.31,13.13,13.13,30300,5.51219375237366,5.51219375237366,5.43764868284494,5.43764868284494,73163.7925147921,0.0,1.0
1996-04-29,13.31,13.31,13.31,13.31,400,5.51219375237366,5.51219375237366,5.51219375237366,5.51219375237366,965.858647059962,0.0,1.0
1996-04-30,13.63,13.63,13.5,13.56,7200,5.64471832042472,5.64471832042472,5.59088021465397,5.61572857116355,17385.4556470793,0.0,1.0
1996-05-01,13.5,13.56,13.5,13.56,700,5.59088021465397,5.61572857116355,5.59088021465397,5.61572857116355,1690.25263235494,0.0,1.0
1996-05-02,13.19,13.5,13.19,13.5,29500,5.46249703935451,5.59088021465397,5.46249703935451,5.59088021465397,71232.0752206723,0.0,1.0
1996-05-03,13.31,13.38,13.25,13.25,72400,5.51219375237366,5.54118350163483,5.48734539586409,5.48734539586409,174820.415117853,0.0,1.0
1996-05-06,13.25,13.25,13.13,13.13,5100,5.48734539586409,5.48734539586409,5.43764868284494,5.43764868284494,12314.6977500145,0.0,1.0
1996-05-07,13.38,13.38,13.25,13.31,18900,5.54118350163483,5.54118350163483,5.48734539586409,5.51219375237366,45636.8210735832,0.0,1.0
1996-05-08,13.44,13.44,13.25,13.44,7400,5.5660318581444,5.5660318581444,5.48734539586409,5.5660318581444,17868.3849706093,0.0,1.0
1996-05-09,13.5,13.5,13.44,13.44,6800,5.59088021465397,5.59088021465397,5.5660318581444,5.5660318581444,16419.5970000194,0.0,1.0
1996-05-10,13.56,13.56,13.5,13.5,3000,5.61572857116355,5.61572857116355,5.59088021465397,5.59088021465397,7243.93985294972,0.0,1.0
1996-05-13,13.44,13.56,13.44,13.5,5200,5.5660318581444,5.61572857116355,5.5660318581444,5.59088021465397,12556.1624117795,0.0,1.0
1996-05-14,13.63,13.63,13.44,13.44,83500,5.64471832042472,5.64471832042472,5.5660318581444,5.5660318581444,201622.992573767,0.0,1.0
1996-05-15,13.44,13.69,13.44,13.69,4600,5.5660318581444,5.66956667693429,5.5660318581444,5.66956667693429,11107.3744411896,0.0,1.0
1996-05-16,13.56,13.56,13.44,13.44,2300,5.61572857116355,5.61572857116355,5.5660318581444,5.5660318581444,5553.68722059478,0.0,1.0
1996-05-17,13.63,13.63,13.63,13.63,5700,5.64471832042472,5.64471832042472,5.64471832042472,5.64471832042472,13763.4857206045,0.0,1.0
1996-05-20,13.69,13.75,13.69,13.75,6500,5.66956667693429,5.69441503344386,5.66956667693429,5.69441503344386,15695.2030147244,0.0,1.0
1996-05-21,13.88,13.94,13.75,13.75,3800,5.74825313921461,5.77310149572418,5.69441503344386,5.69441503344386,9175.65714706963,0.0,1.0
1996-05-22,13.63,14.0,13.63,14.0,76700,5.64471832042472,5.79794985223375,5.64471832042472,5.79794985223375,185203.395573748,0.0,1.0
1996-05-23,13.75,13.81,13.63,13.81,5400,5.69441503344386,5.71926338995344,5.64471832042472,5.71926338995344,13039.0917353095,0.0,1.0
1996-05-24,13.81,13.81,13.75,13.81,8700,5.71926338995344,5.71926338995344,5.69441503344386,5.71926338995344,21007.4255735542,0.0,1.0
1996-05-28,13.88,13.88,13.81,13.88,6400,5.74825313921461,5.74825313921461,5.71926338995344,5.74825313921461,15453.7383529594,0.0,1.0
1996-05-29,13.94,13.94,13.88,13.94,6800,5.77310149572418,5.77310149572418,5.74825313921461,5.77310149572418,16419.5970000194,0.0,1.0
1996-05-30,13.88,13.94,13.81,13.94,4100,5.74825313921461,5.77310149572418,5.71926338995344,5.77310149572418,9900.05113236461,0.0,1.0
1996-05-31,13.88,13.94,13.81,13.94,13200,5.74825313921461,5.77310149572418,5.71926338995344,5.77310149572418,31873.3353529787,0.0,1.0
1996-06-03,13.56,13.88,13.56,13.88,700,5.61572857116355,5.74825313921461,5.61572857116355,5.74825313921461,1690.25263235493,0.0,1.0
1996-06-04,13.75,13.75,13.63,13.63,3600,5.69441503344386,5.69441503344386,5.64471832042472,5.64471832042472,8692.72782353967,0.0,1.0
1996-06-05,13.75,13.81,13.75,13.81,1700,5.69441503344386,5.71926338995344,5.69441503344386,5.71926338995344,4104.89925000484,0.0,1.0
1996-06-06,13.94,14.0,13.94,14.0,1600,5.77310149572418,5.79794985223375,5.77310149572418,5.79794985223375,3863.43458823985,0.0,1.0
1996-06-07,13.88,13.88,13.63,13.63,1100,5.74825313921461,5.74825313921461,5.64471832042472,5.64471832042472,2656.11127941489,0.0,1.0
1996-06-10,13.88,13.88,13.88,13.88,4000,5.74825313921461,5.74825313921461,5.74825313921461,5.74825313921461,9658.58647059962,0.0,1.0
1996-06-11,13.69,13.81,13.69,13.81,8100,5.66956667693429,5.71926338995344,5.66956667693429,5.71926338995344,19558.6376029642,0.0,1.0
1996-06-12,13.56,13.56,13.5,13.5,3200,5.61572857116355,5.61572857116355,5.59088021465397,5.59088021465397,7726.8691764797,0.0,1.0
1996-06-13,13.31,13.31,13.31,13.31,2100,5.51219375237366,5.51219375237366,5.51219375237366,5.51219375237366,5070.7578970648,0.0,1.0
1996-06-14,13.5,13.5,13.31,13.31,2700,5.59088021465397,5.59088021465397,5.51219375237366,5.51219375237366,6519.54586765475,0.0,1.0
1996-06-17,13.38,13.56,13.38,13.56,9200,5.54118350163483,5.61572857116355,5.54118350163483,5.61572857116355,22214.7488823791,0.0,1.0
1996-06-18,13.63,13.63,13.63,13.63,200,5.64471832042472,5.64471832042472,5.64471832042472,5.64471832042472,482.929323529981,0.0,1.0
1996-06-19,13.63,13.63,13.44,13.44,2500,5.64471832042472,5.64471832042472,5.5660318581444,5.5660318581444,6036.61654412476,0.0,1.0
1996-06-20,13.56,13.56,13.56,13.56,300,5.61572857116355,5.61572857116355,5.61572857116355,5.61572857116355,724.393985294972,0.0,1.0
1996-06-21,13.56,13.56,13.56,13.56,4300,5.61572857116355,5.61572857116355,5.61572857116355,5.61572857116355,10382.9804558946,0.0,1.0
1996-06-24,13.69,13.69,13.69,13.69,7600,5.66956667693429,5.66956667693429,5.66956667693429,5.66956667693429,18351.3142941393,0.0,1.0
1996-06-25,13.63,13.63,13.63,13.63,100,5.64471832042472,5.64471832042472,5.64471832042472,5.64471832042472,241.46466176499,0.0,1.0
1996-06-26,13.69,13.75,13.69,13.75,400,5.66956667693429,5.69441503344386,5.66956667693429,5.69441503344386,965.858647059962,0.0,1.0
1996-06-27,13.69,13.69,13.56,13.56,3000,5.66956667693429,5.66956667693429,5.61572857116355,5.61572857116355,7243.93985294972,0.0,1.0
1996-06-28,13.69,13.69,13.69,13.69,14000,5.66956667693429,5.66956667693429,5.66956667693429,5.66956667693429,33805.0526470987,0.0,1.0
1996-07-01,13.69,13.69,13.56,13.56,1400,5.66956667693429,5.66956667693429,5.61572857116355,5.61572857116355,3380.50526470987,0.0,1.0
1996-07-02,13.5,13.69,13.5,13.69,32900,5.59088021465397,5.66956667693429,5.59088021465397,5.66956667693429,79441.873720682,0.0,1.0
1996-07-03,13.5,13.5,13.44,13.44,2600,5.59088021465397,5.59088021465397,5.5660318581444,5.5660318581444,6278.08120588976,0.0,1.0
1996-07-05,13.44,13.5,13.44,13.44,4800,5.5660318581444,5.59088021465397,5.5660318581444,5.5660318581444,11590.3037647196,0.0,1.0
1996-07-08,13.44,13.5,13.44,13.5,5600,5.5660318581444,5.59088021465397,5.5660318581444,5.59088021465397,13522.0210588395,0.0,1.0
1996-07-09,13.38,13.38,13.38,13.38,11500,5.54118350163483,5.54118350163483,5.54118350163483,5.54118350163483,27768.4361029739,0.0,1.0
1996-07-10,13.31,13.5,13.25,13.5,8600,5.51219375237366,5.59088021465397,5.48734539586409,5.59088021465397,20765.9609117892,0.0,1.0
1996-07-11,13.13,13.44,13.06,13.44,13900,5.43764868284494,5.5660318581444,5.40865893358377,5.5660318581444,33563.5879853337,0.0,1.0
1996-07-12,13.19,13.19,13.0,13.0,1300,5.46249703935451,5.46249703935451,5.3838105770742,5.3838105770742,3139.04060294488,0.0,1.0
1996-07-15,13.0,13.06,13.0,13.06,11900,5.3838105770742,5.40865893358377,5.3838105770742,5.40865893358377,28734.2947500339,0.0,1.0
1996-07-16,12.75,12.94,12.63,12.94,2700,5.28027575828431,5.35896222056463,5.23057904526516,5.35896222056463,6519.54586765475,0.0,1.0
1996-07-17,12.94,12.94,12.81,12.81,54400,5.35896222056463,5.35896222056463,5.30512411479388,5.30512411479388,131356.776000155,0.0,1.0
1996-07-18,13.13,13.25,13.13,13.13,9400,5.43764868284494,5.48734539586409,5.43764868284494,5.43764868284494,22697.6782059091,0.0,1.0
1996-07-19,13.25,13.25,13.25,13.25,4000,5.48734539586409,5.48734539586409,5.48734539586409,5.48734539586409,9658.58647059962,0.0,1.0
1996-07-22,13.19,13.19,13.0,13.0,1300,5.46249703935451,5.46249703935451,5.3838105770742,5.3838105770742,3139.04060294488,0.0,1.0
1996-07-23,13.13,13.13,13.13,13.13,1800,5.43764868284494,5.43764868284494,5.43764868284494,5.43764868284494,4346.36391176983,0.0,1.0
1996-07-24,12.88,13.06,12.88,12.94,63100,5.33411386405505,5.40865893358377,5.33411386405505,5.35896222056463,152364.201573709,0.0,1.0
1996-07-25,12.94,13.0,12.94,13.0,300,5.35896222056463,5.3838105770742,5.35896222056463,5.3838105770742,724.393985294971,0.0,1.0
1996-07-26,12.81,12.88,12.81,12.88,300,5.30512411479388,5.33411386405505,5.30512411479388,5.33411386405505,724.393985294972,0.0,1.0
1996-07-29,12.75,12.75,12.75,12.75,15100,5.28027575828431,5.28027575828431,5.28027575828431,5.28027575828431,36461.1639265136,0.0,1.0
1996-07-30,12.75,12.75,12.69,12.69,8500,5.28027575828431,5.28027575828431,5.25542740177474,5.25542740177474,20524.4962500242,0.0,1.0
1996-07-31,13.0,13.0,12.75,12.94,7300,5.3838105770742,5.3838105770742,5.28027575828431,5.35896222056463,17626.9203088443,0.0,1.0
1996-08-01,13.13,13.13,13.13,13.13,1000,5.43764868284494,5.43764868284494,5.43764868284494,5.43764868284494,2414.64661764991,0.0,1.0
1996-08-02,13.44,13.44,13.31,13.31,12000,5.5660318581444,5.5660318581444,5.51219375237366,5.51219375237366,28975.7594117989,0.0,1.0
1996-08-05,13.25,13.38,13.25,13.38,11200,5.48734539586409,5.54118350163483,5.48734539586409,5.54118350163483,27044.0421176789,0.0,1.0
1996-08-06,13.38,13.38,13.38,13.38,100,5.54118350163483,5.54118350163483,5.54118350163483,5.54118350163483,241.464661764991,0.0,1.0
1996-08-07,13.38,13.38,13.38,13.38,0,5.54118350163483,5.54118350163483,5.54118350163483,5.54118350163483,0,0.0,1.0
1996-08-08,13.25,13.25,13.25,13.25,300,5.48734539586409,5.48734539586409,5.48734539586409,5.48734539586409,724.393985294971,0.0,1.0
1996-08-09,13.25,13.25,13.25,13.25,0,5.48734539586409,5.48734539586409,5.48734539586409,5.48734539586409,0,0.0,1.0
1996-08-12,13.25,13.25,13.25,13.25,0,5.48734539586409,5.48734539586409,5.48734539586409,5.48734539586409,0,0.0,1.0
1996-08-13,13.38,13.38,13.25,13.25,2600,5.54118350163483,5.54118350163483,5.48734539586409,5.48734539586409,6278.08120588975,0.0,1.0
1996-08-14,13.25,13.38,13.25,13.38,6100,5.48734539586409,5.54118350163483,5.48734539586409,5.54118350163483,14729.3443676644,0.0,1.0
1996-08-15,13.38,13.38,13.38,13.38,200,5.54118350163483,5.54118350163483,5.54118350163483,5.54118350163483,482.929323529981,0.0,1.0
1996-08-16,13.13,13.13,13.13,13.13,500,5.43764868284494,5.43764868284494,5.43764868284494,5.43764868284494,1207.32330882495,0.0,1.0
1996-08-19,13.19,13.44,13.19,13.19,5200,5.46249703935451,5.5660318581444,5.46249703935451,5.46249703935451,12556.1624117795,0.0,1.0
1996-08-20,13.56,13.56,13.25,13.31,1300,5.61572857116355,5.61572857116355,5.48734539586409,5.51219375237366,3139.04060294488,0.0,1.0
1996-08-21,13.56,13.63,13.44,13.63,75100,5.61572857116355,5.64471832042472,5.5660318581444,5.64471832042472,181339.960985508,0.0,1.0
1996-08-22,13.69,13.69,13.69,13.69,35100,5.66956667693429,5.66956667693429,5.66956667693429,5.66956667693429,84754.0962795117,0.0,1.0
1996-08-23,13.63,13.63,13.63,13.63,500,5.64471832042472,5.64471832042472,5.64471832042472,5.64471832042472,1207.32330882495,0.0,1.0
1996-08-26,13.38,13.38,13.38,13.38,100,5.62318307811642,5.62318307811642,5.62318307811642,5.62318307811642,237.943524408276,0.198,1.0
1996-08-27,13.31,13.31,13.31,13.31,1600,5.59376433256574,5.59376433256574,5.59376433256574,5.59376433256574,3807.09639053242,0.0,1.0
1996-08-28,13.25,13.44,13.25,13.44,7200,5.56854826495087,5.64839914573129,5.56854826495087,5.64839914573129,17131.9337573959,0.0,1.0
1996-08-29,13.13,13.38,13.13,13.31,2100,5.51811612972112,5.62318307811642,5.51811612972112,5.59376433256574,4996.8140125738,0.0,1.0
1996-08-30,13.0,13.0,13.0,13.0,500,5.46348131655557,5.46348131655557,5.46348131655557,5.46348131655557,1189.71762204138,0.0,1.0
1996-09-03,13.0,13.0,12.88,13.0,2100,5.46348131655557,5.46348131655557,5.41304918132582,5.46348131655557,4996.8140125738,0.0,1.0
1996-09-04,13.0,13.0,13.0,13.0,5600,5.46348131655557,5.46348131655557,5.46348131655557,5.46348131655557,13324.8373668635,0.0,1.0
1996-09-05,13.0,13.0,12.88,13.0,1200,5.46348131655557,5.46348131655557,5.41304918132582,5.46348131655557,2855.32229289931,0.0,1.0
1996-09-06,13.13,13.13,12.81,12.81,1100,5.51811612972112,5.51811612972112,5.38363043577514,5.38363043577514,2617.37876849104,0.0,1.0
1996-09-09,13.06,13.25,13.06,13.25,3700,5.48869738417044,5.56854826495087,5.48869738417044,5.56854826495087,8803.91040310621,0.0,1.0
1996-09-10,13.25,13.25,13.0,13.0,15000,5.56854826495087,5.56854826495087,5.46348131655557,5.46348131655557,35691.5286612414,0.0,1.0
1996-09-11,13.13,13.13,13.13,13.13,21000,5.51811612972112,5.51811612972112,5.51811612972112,5.51811612972112,49968.140125738,0.0,1.0
1996-09-12,13.25,13.25,13.25,13.25,1200,5.56854826495087,5.56854826495087,5.56854826495087,5.56854826495087,2855.32229289931,0.0,1.0
1996-09-13,13.5,13.5,13.44,13.44,600,5.67361521334616,5.67361521334616,5.64839914573129,5.64839914573129,1427.66114644966,0.0,1.0
1996-09-16,13.5,13.5,13.5,13.5,800,5.67361521334616,5.67361521334616,5.67361521334616,5.67361521334616,1903.54819526621,0.0,1.0
1996-09-17,13.56,13.56,13.56,13.56,100,5.69883128096104,5.69883128096104,5.69883128096104,5.69883128096104,237.943524408276,0.0,1.0
1996-09-18,13.5,13.69,13.5,13.69,34900,5.67361521334616,5.75346609412659,5.67361521334616,5.75346609412659,83042.2900184884,0.0,1.0
1996-09-19,13.44,13.56,13.44,13.56,600,5.64839914573129,5.69883128096104,5.64839914573129,5.69883128096104,1427.66114644966,0.0,1.0
1996-09-20,13.63,13.63,13.44,13.44,1300,5.72825002651172,5.72825002651172,5.64839914573129,5.64839914573129,3093.26581730759,0.0,1.0
1996-09-23,13.5,13.56,13.38,13.44,4500,5.67361521334616,5.69883128096104,5.62318307811642,5.64839914573129,10707.4585983724,0.0,1.0
1996-09-24,13.5,13.56,13.38,13.56,22700,5.67361521334616,5.69883128096104,5.62318307811642,5.69883128096104,54013.1800406787,0.0,1.0
1996-09-25,13.44,13.63,13.44,13.63,1200,5.64839914573129,5.72825002651172,5.64839914573129,5.72825002651172,2855.32229289932,0.0,1.0
1996-09-26,13.63,13.63,13.63,13.63,1500,5.72825002651172,5.72825002651172,5.72825002651172,5.72825002651172,3569.15286612414,0.0,1.0
1996-09-27,13.62,13.62,13.62,13.62,0,5.72404734857591,5.72404734857591,5.72404734857591,5.72404734857591,0,0.0,1.0
1996-09-30,13.75,13.88,13.69,13.75,39400,5.77868216174146,5.83331697490702,5.75346609412659,5.77868216174146,93749.7486168609,0.0,1.0
1996-10-01,13.88,13.88,13.75,13.75,30000,5.83331697490702,5.83331697490702,5.77868216174146,5.77868216174146,71383.0573224828,0.0,1.0
1996-10-02,14.0,14.0,13.94,13.94,25200,5.88374911013676,5.88374911013676,5.85853304252189,5.85853304252189,59961.7681508856,0.0,1.0
1996-10-03,14.0,14.0,13.88,14.0,6000,5.88374911013676,5.88374911013676,5.83331697490702,5.88374911013676,14276.6114644966,0.0,1.0
1996-10-04,14.06,14.06,13.81,13.88,10700,5.90896517775163,5.90896517775163,5.80389822935634,5.83331697490702,25459.9571116856,0.0,1.0
1996-10-07,14.19,14.19,14.0,14.0,1000,5.96359999091719,5.96359999091719,5.88374911013676,5.88374911013676,2379.43524408276,0.0,1.0
1996-10-08,14.19,14.19,14.19,14.19,8900,5.96359999091719,5.96359999091719,5.96359999091719,5.96359999091719,21176.9736723366,0.0,1.0
1996-10-09,14.31,14.38,14.31,14.38,29400,6.01403212614693,6.04345087169762,6.01403212614693,6.04345087169762,69955.3961760332,0.0,1.0
1996-10-10,14.31,14.31,14.31,14.31,2500,6.01403212614693,6.01403212614693,6.01403212614693,6.01403212614693,5948.58811020691,0.0,1.0
1996-10-11,14.38,14.38,14.25,14.25,300,6.04345087169762,6.04345087169762,5.98881605853206,5.98881605853206,713.830573224828,0.0,1.0
1996-10-14,14.25,14.44,14.25,14.44,3500,5.98881605853206,6.06866693931249,5.98881605853206,6.06866693931249,8328.02335428967,0.0,1.0
1996-10-15,14.5,14.63,14.44,14.63,2900,6.09388300692736,6.14851782009292,6.06866693931249,6.14851782009292,6900.36220784001,0.0,1.0
1996-10-16,14.38,14.5,14.31,14.5,17500,6.04345087169762,6.09388300692736,6.01403212614693,6.09388300692736,41640.1167714483,0.0,1.0
1996-10-17,14.5,14.56,14.38,14.44,6200,6.09388300692736,6.11909907454223,6.04345087169762,6.06866693931249,14752.4985133131,0.0,1.0
1996-10-18,14.5,14.63,14.5,14.63,1500,6.09388300692736,6.14851782009292,6.09388300692736,6.14851782009292,3569.15286612414,0.0,1.0
1996-10-21,14.56,14.69,14.5,14.56,42200,6.11909907454223,6.17373388770779,6.09388300692736,6.11909907454223,100412.167300293,0.0,1.0
1996-10-22,14.38,14.5,14.38,14.5,2900,6.04345087169762,6.09388300692736,6.04345087169762,6.09388300692736,6900.36220784001,0.0,1.0
1996-10-23,14.56,14.56,14.38,14.38,10700,6.11909907454223,6.11909907454223,6.04345087169762,6.04345087169762,25459.9571116856,0.0,1.0
1996-10-24,14.5,14.5,14.5,14.5,4700,6.09388300692736,6.09388300692736,6.09388300692736,6.09388300692736,11183.345647189,0.0,1.0
1996-10-25,14.44,14.44,14.25,14.25,23300,6.06866693931249,6.06866693931249,5.98881605853206,5.98881605853206,55440.8411871283,0.0,1.0
1996-10-28,14.19,14.31,14.13,14.31,12400,5.96359999091719,6.01403212614693,5.93838392330232,6.01403212614693,29504.9970266262,0.0,1.0
1996-10-29,14.13,14.13,14.06,14.13,4300,5.93838392330232,5.93838392330232,5.90896517775163,5.93838392330232,10231.5715495559,0.0,1.0
1996-10-30,14.31,14.5,14.31,14.5,11500,6.01403212614693,6.09388300692736,6.01403212614693,6.09388300692736,27363.5053069518,0.0,1.0
1996-10-31,14.56,14.56,14.38,14.44,4400,6.11909907454223,6.11909907454223,6.04345087169762,6.06866693931249,10469.5150739642,0.0,1.0
1996-11-01,14.56,14.56,14.56,14.56,100,6.11909907454223,6.11909907454223,6.11909907454223,6.11909907454223,237.943524408276,0.0,1.0
1996-11-04,14.56,14.56,14.56,14.56,0,6.11909907454223,6.11909907454223,6.11909907454223,6.11909907454223,0,0.0,1.0
1996-11-05,14.63,14.63,14.56,14.56,1000,6.14851782009292,6.14851782009292,6.11909907454223,6.11909907454223,2379.43524408276,0.0,1.0
1996-11-06,14.94,14.94,14.63,14.63,12200,6.27880083610309,6.27880083610309,6.14851782009292,6.14851782009292,29029.1099778097,0.0,1.0
1996-11-07,14.81,14.81,14.63,14.81,57400,6.22416602293753,6.22416602293753,6.14851782009292,6.22416602293753,136579.583010351,0.0,1.0
1996-11-08,14.88,14.88,14.88,14.88,2600,6.25358476848822,6.25358476848822,6.25358476848822,6.25358476848822,6186.53163461518,0.0,1.0
1996-11-11,14.81,14.88,14.56,14.69,19400,6.22416602293753,6.25358476848822,6.11909907454223,6.17373388770779,46161.0437352056,0.0,1.0
1996-11-12,14.81,14.88,14.69,14.69,10000,6.22416602293753,6.25358476848822,6.17373388770779,6.17373388770779,23794.3524408276,0.0,1.0
1996-11-13,15.0,15.06,14.94,14.94,12400,6.30401690371796,6.32923297133283,6.27880083610309,6.27880083610309,29504.9970266262,0.0,1.0
1996-11-14,15.19,15.25,15.0,15.0,46100,6.38386778449839,6.40908385211326,6.30401690371796,6.30401690371796,109691.964752215,0.0,1.0
1996-11-15,15.0,15.13,15.0,15.13,7400,6.30401690371796,6.35865171688352,6.30401690371796,6.35865171688352,17607.8208062124,0.0,1.0
1996-11-18,15.38,15.38,15.31,15.38,5600,6.46371866527882,6.46371866527882,6.43429991972813,6.46371866527882,13324.8373668635,0.0,1.0
1996-11-19,15.44,15.44,15.25,15.38,23000,6.48893473289369,6.48893473289369,6.40908385211326,6.46371866527882,54727.0106139035,0.0,1.0
1996-11-20,15.56,15.63,15.44,15.5,82000,6.53936686812343,6.56878561367412,6.48893473289369,6.51415080050856,195113.690014786,0.0,1.0
1996-11-21,15.5,15.5,15.5,15.5,1000,6.51415080050856,6.51415080050856,6.51415080050856,6.51415080050856,2379.43524408276,0.0,1.0
1996-11-22,15.5,15.56,15.44,15.5,22800,6.51415080050856,6.53936686812343,6.48893473289369,6.51415080050856,54251.123565087,0.0,1.0
1996-11-25,15.69,15.69,15.5,15.63,13800,6.59400168128899,6.59400168128899,6.51415080050856,6.56878561367412,32836.2063683421,0.0,1.0
1996-11-26,15.88,16.0,15.88,15.88,31200,6.67385256206941,6.72428469729916,6.67385256206941,6.67385256206941,74238.3796153822,0.0,1.0
1996-11-27,15.88,16.0,15.75,15.75,11600,6.67385256206941,6.72428469729916,6.61921774890386,6.61921774890386,27601.4488313601,0.0,1.0
1996-11-29,15.88,15.88,15.75,15.81,3300,6.67385256206941,6.67385256206941,6.61921774890386,6.64443381651873,7852.13630547312,0.0,1.0
1996-12-02,15.88,16.06,15.81,16.06,21000,6.67385256206941,6.74950076491403,6.64443381651873,6.74950076491403,49968.140125738,0.0,1.0
1996-12-03,15.75,16.06,15.75,15.94,29000,6.61921774890386,6.74950076491403,6.61921774890386,6.69906862968429,69003.6220784001,0.0,1.0
1996-12-04,15.88,15.88,15.63,15.75,2700,6.67385256206941,6.67385256206941,6.56878561367412,6.61921774890386,6424.47515902346,0.0,1.0
1996-12-05,15.94,16.06,15.75,16.06,7200,6.69906862968429,6.74950076491403,6.61921774890386,6.74950076491403,17131.9337573959,0.0,1.0
1996-12-06,15.56,15.56,15.19,15.44,43400,6.53936686812343,6.53936686812343,6.38386778449839,6.48893473289369,103267.489593192,0.0,1.0
1996-12-09,15.56,15.56,15.56,15.56,10500,6.53936686812343,6.53936686812343,6.53936686812343,6.53936686812343,24984.070062869,0.0,1.0
1996-12-10,15.81,15.88,15.75,15.75,8000,6.64443381651873,6.67385256206941,6.61921774890386,6.61921774890386,19035.4819526621,0.0,1.0
1996-12-11,15.38,15.56,15.31,15.31,15400,6.46371866527882,6.53936686812343,6.43429991972813,6.43429991972813,36643.3027588745,0.0,1.0
1996-12-12,15.38,15.5,15.25,15.44,15100,6.46371866527882,6.51415080050856,6.40908385211326,6.48893473289369,35929.4721856497,0.0,1.0
1996-12-13,15.19,15.19,15.06,15.06,25800,6.38386778449839,6.38386778449839,6.32923297133283,6.32923297133283,61389.4292973352,0.0,1.0
1996-12-16,15.06,15.38,15.06,15.13,14600,6.32923297133283,6.46371866527882,6.32923297133283,6.35865171688352,34739.7545636083,0.0,1.0
1996-12-17,15.13,15.13,14.94,14.94,16200,6.35865171688352,6.35865171688352,6.27880083610309,6.27880083610309,38546.8509541407,0.0,1.0
1996-12-18,15.13,15.13,15.13,15.13,800,6.35865171688352,6.35865171688352,6.35865171688352,6.35865171688352,1903.54819526621,0.0,1.0
1996-12-19,15.38,15.38,15.13,15.25,12800,6.46371866527882,6.46371866527882,6.35865171688352,6.40908385211326,30456.7711242593,0.0,1.0
1996-12-20,15.56,15.63,15.5,15.63,10500,6.53936686812343,6.56878561367412,6.51415080050856,6.56878561367412,24984.070062869,0.0,1.0
1996-12-23,15.44,15.56,15.38,15.5,5800,6.53474392239404,6.58553208759399,6.50934983979406,6.56013800499402,13703.9799973053,0.109,1.0
1996-12-24,15.56,15.63,15.56,15.63,1000,6.58553208759399,6.61515851729397,6.58553208759399,6.61515851729397,2362.75517194918,0.0,1.0
1996-12-26,15.63,15.63,15.38,15.38,7300,6.61515851729397,6.61515851729397,6.50934983979406,6.50934983979406,17248.112755229,0.0,1.0
1996-12-27,15.63,15.63,15.63,15.63,1100,6.61515851729397,6.61515851729397,6.61515851729397,6.61515851729397,2599.0306891441,0.0,1.0
1996-12-30,15.63,15.63,15.44,15.63,4700,6.61515851729397,6.61515851729397,6.53474392239404,6.61515851729397,11104.9493081611,0.0,1.0
1996-12-31,15.38,15.5,15.38,15.38,9300,6.50934983979406,6.56013800499402,6.50934983979406,6.50934983979406,21973.6230991274,0.0,1.0
1997-01-02,15.13,15.38,15.13,15.38,19700,6.40354116229416,6.50934983979406,6.40354116229416,6.50934983979406,46546.2768873989,0.0,1.0
1997-01-03,15.44,15.44,15.13,15.25,27500,6.53474392239404,6.53474392239404,6.40354116229416,6.45432932749411,64975.7672286025,0.0,1.0
1997-01-06,15.63,15.63,15.44,15.56,3300,6.61515851729397,6.61515851729397,6.53474392239404,6.58553208759399,7797.0920674323,0.0,1.0
1997-01-07,15.63,15.63,15.5,15.5,15300,6.61515851729397,6.61515851729397,6.56013800499402,6.56013800499402,36150.1541308225,0.0,1.0
1997-01-08,15.63,15.63,15.5,15.63,4700,6.61515851729397,6.61515851729397,6.56013800499402,6.61515851729397,11104.9493081611,0.0,1.0
1997-01-09,15.38,15.38,15.13,15.25,36400,6.50934983979406,6.50934983979406,6.40354116229416,6.45432932749411,86004.2882589503,0.0,1.0
1997-01-10,15.31,15.56,15.0,15.06,39300,6.47972341009409,6.58553208759399,6.34852064999421,6.37391473259419,92856.2782576029,0.0,1.0
1997-01-13,15.38,15.44,15.38,15.44,7600,6.50934983979406,6.53474392239404,6.50934983979406,6.53474392239404,17956.9393068138,0.0,1.0
1997-01-14,15.25,15.44,15.13,15.25,28100,6.45432932749411,6.53474392239404,6.40354116229416,6.45432932749411,66393.4203317721,0.0,1.0
1997-01-15,15.88,15.94,15.56,15.81,79200,6.72096719479387,6.74636127739385,6.58553208759399,6.6913407650939,187130.209618375,0.0,1.0
1997-01-16,15.88,17.88,15.81,17.88,105900,6.72096719479387,7.5674366147931,6.6913407650939,7.5674366147931,250215.772709418,0.0,1.0
1997-01-17,15.88,15.94,15.81,15.94,4400,6.72096719479387,6.74636127739385,6.6913407650939,6.74636127739385,10396.1227565764,0.0,1.0
1997-01-20,15.88,15.88,15.63,15.63,9300,6.72096719479387,6.72096719479387,6.61515851729397,6.61515851729397,21973.6230991274,0.0,1.0
1997-01-21,15.75,15.81,15.63,15.81,2800,6.66594668249392,6.6913407650939,6.61515851729397,6.6913407650939,6615.71448145771,0.0,1.0
1997-01-22,15.56,15.81,15.56,15.75,38900,6.58553208759399,6.6913407650939,6.58553208759399,6.66594668249392,91911.1761888232,0.0,1.0
1997-01-23,15.5,15.81,15.5,15.81,7600,6.56013800499402,6.6913407650939,6.56013800499402,6.6913407650939,17956.9393068138,0.0,1.0
1997-01-24,15.19,15.38,15.19,15.31,20800,6.42893524489413,6.50934983979406,6.42893524489413,6.47972341009409,49145.307576543,0.0,1.0
1997-01-27,15.0,15.31,15.0,15.31,25000,6.34852064999421,6.47972341009409,6.34852064999421,6.47972341009409,59068.8792987295,0.0,1.0
1997-01-28,15.13,15.38,15.13,15.38,3100,6.40354116229416,6.50934983979406,6.40354116229416,6.50934983979406,7324.54103304246,0.0,1.0
1997-01-29,15.13,15.25,15.0,15.13,5300,6.40354116229416,6.45432932749411,6.34852064999421,6.40354116229416,12522.6024113307,0.0,1.0
1997-01-30,15.06,15.25,15.06,15.06,13800,6.37391473259419,6.45432932749411,6.37391473259419,6.37391473259419,32606.0213728987,0.0,1.0
1997-01-31,15.31,15.38,15.19,15.31,30500,6.47972341009409,6.50934983979406,6.42893524489413,6.47972341009409,72064.03274445,0.0,1.0
1997-02-03,15.25,15.38,15.19,15.38,7200,6.45432932749411,6.50934983979406,6.42893524489413,6.50934983979406,17011.8372380341,0.0,1.0
1997-02-04,15.31,15.31,15.19,15.25,23100,6.47972341009409,6.47972341009409,6.42893524489413,6.45432932749411,54579.6444720261,0.0,1.0
1997-02-05,15.19,15.44,15.19,15.38,62200,6.42893524489413,6.53474392239404,6.42893524489413,6.50934983979406,146963.371695239,0.0,1.0
1997-02-06,15.38,15.38,15.19,15.31,4700,6.50934983979406,6.50934983979406,6.42893524489413,6.47972341009409,11104.9493081612,0.0,1.0
1997-02-07,15.5,15.5,15.38,15.5,12300,6.56013800499402,6.56013800499402,6.50934983979406,6.56013800499402,29061.8886149749,0.0,1.0
1997-02-10,15.19,15.44,15.19,15.25,23400,6.42893524489413,6.53474392239404,6.42893524489413,6.45432932749411,55288.4710236109,0.0,1.0
1997-02-11,15.19,15.25,15.13,15.25,11600,6.42893524489413,6.45432932749411,6.40354116229416,6.45432932749411,27407.9599946105,0.0,1.0
1997-02-12,15.38,15.38,15.25,15.25,17500,6.50934983979406,6.50934983979406,6.45432932749411,6.45432932749411,41348.2155091107,0.0,1.0
1997-02-13,15.13,15.13,15.0,15.13,4600,6.40354116229416,6.40354116229416,6.34852064999421,6.40354116229416,10868.6737909662,0.0,1.0
1997-02-14,15.0,15.0,14.75,15.0,12500,6.34852064999421,6.34852064999421,6.2427119724943,6.34852064999421,29534.4396493648,0.0,1.0
1997-02-18,14.81,14.81,14.56,14.63,5000,6.26810605509428,6.26810605509428,6.16229737759438,6.19192380729435,11813.7758597459,0.0,1.0
1997-02-19,14.38,14.69,14.38,14.5,71200,6.08611512979445,6.21731788989433,6.08611512979445,6.1369032949944,168228.168242782,0.0,1.0
1997-02-20,15.0,15.13,14.88,15.0,41500,6.34852064999421,6.40354116229416,6.29773248479425,6.34852064999421,98054.339635891,0.0,1.0
1997-02-21,15.0,15.25,15.0,15.19,61300,6.34852064999421,6.45432932749411,6.34852064999421,6.42893524489413,144836.892040485,0.0,1.0
1997-02-24,15.13,15.13,15.0,15.13,13700,6.40354116229416,6.40354116229416,6.34852064999421,6.40354116229416,32369.7458557038,0.0,1.0
1997-02-25,15.19,15.19,14.94,15.13,9800,6.42893524489413,6.42893524489413,6.32312656739423,6.40354116229416,23155.000685102,0.0,1.0
1997-02-26,14.88,15.25,14.88,15.25,22600,6.29773248479425,6.45432932749411,6.29773248479425,6.45432932749411,53398.2668860516,0.0,1.0
1997-02-27,15.0,15.19,14.88,15.0,16000,6.34852064999421,6.42893524489413,6.29773248479425,6.34852064999421,37804.0827511869,0.0,1.0
1997-02-28,14.88,15.06,14.88,15.06,1600,6.29773248479425,6.37391473259419,6.29773248479425,6.37391473259419,3780.40827511869,0.0,1.0
1997-03-03,14.88,15.13,14.88,15.13,15300,6.29773248479425,6.40354116229416,6.29773248479425,6.40354116229416,36150.1541308225,0.0,1.0
1997-03-04,15.06,15.19,15.0,15.19,21400,6.37391473259419,6.42893524489413,6.34852064999421,6.42893524489413,50562.9606797125,0.0,1.0
1997-03-05,14.94,15.13,14.88,15.13,16200,6.32312656739423,6.40354116229416,6.29773248479425,6.40354116229416,38276.6337855768,0.0,1.0
1997-03-06,15.0,15.06,14.81,14.94,3600,6.34852064999421,6.37391473259419,6.26810605509428,6.32312656739423,8505.91861901705,0.0,1.0
1997-03-07,14.94,14.94,14.75,14.75,5700,6.32312656739423,6.32312656739423,6.2427119724943,6.2427119724943,13467.7044801103,0.0,1.0
1997-03-10,14.75,14.88,14.75,14.75,8200,6.2427119724943,6.29773248479425,6.2427119724943,6.2427119724943,19374.5924099833,0.0,1.0
1997-03-11,14.56,14.81,14.56,14.75,29100,6.16229737759438,6.26810605509428,6.16229737759438,6.2427119724943,68756.1755037212,0.0,1.0
1997-03-12,14.38,14.63,14.38,14.63,59200,6.08611512979445,6.19192380729435,6.08611512979445,6.19192380729435,139875.106179392,0.0,1.0
1997-03-13,14.19,14.38,14.19,14.38,4400,6.00570053489452,6.08611512979445,6.00570053489452,6.08611512979445,10396.1227565764,0.0,1.0
1997-03-14,14.38,14.38,14.0,14.06,56400,6.08611512979445,6.08611512979445,5.92528593999459,5.95068002259457,133259.391697934,0.0,1.0
1997-03-17,14.13,14.44,14.13,14.44,3600,5.98030645229454,6.11150921239442,5.98030645229454,6.11150921239442,8505.91861901706,0.0,1.0
1997-03-18,14.0,14.25,14.0,14.25,8400,5.92528593999459,6.0310946174945,5.92528593999459,6.0310946174945,19847.1434443731,0.0,1.0
1997-03-19,14.0,14.13,13.94,14.0,23200,5.92528593999459,5.98030645229454,5.89989185739462,5.92528593999459,54815.9199892211,0.0,1.0
1997-03-20,13.63,13.75,13.63,13.75,102800,5.76868909729474,5.81947726249469,5.76868909729474,5.81947726249469,242891.231676376,0.0,1.0
1997-03-21,14.0,14.0,13.75,13.88,41900,5.92528593999459,5.92528593999459,5.81947726249469,5.87449777479464,98999.4417046708,0.0,1.0
1997-03-24,14.19,14.19,14.0,14.19,21100,6.00570053489452,6.00570053489452,5.92528593999459,6.00570053489452,49854.1341281278,0.0,1.0
1997-03-25,14.13,14.25,14.06,14.25,3500,5.98030645229454,6.0310946174945,5.95068002259457,6.0310946174945,8269.64310182214,0.0,1.0
1997-03-26,14.13,14.13,14.06,14.13,3800,5.98030645229454,5.98030645229454,5.95068002259457,5.98030645229454,8978.4696534069,0.0,1.0
1997-03-27,13.88,14.06,13.81,14.06,26000,5.87449777479464,5.95068002259457,5.84487134509467,5.95068002259457,61431.6344706788,0.0,1.0
1997-03-31,13.5,13.75,13.5,13.69,64900,5.71366858499479,5.81947726249469,5.71366858499479,5.79408317989471,153342.810659502,0.0,1.0
1997-04-01,13.56,13.63,13.38,13.38,21000,5.73906266759476,5.76868909729474,5.66288041979483,5.66288041979483,49617.8586109329,0.0,1.0
1997-04-02,13.38,13.63,13.38,13.63,16700,5.66288041979483,5.76868909729474,5.66288041979483,5.76868909729474,39458.0113715514,0.0,1.0
1997-04-03,13.5,13.5,13.25,13.31,1900,5.71366858499479,5.71366858499479,5.60785990749488,5.63325399009486,4489.23482670344,0.0,1.0
1997-04-04,13.75,13.75,13.63,13.69,15000,5.81947726249469,5.81947726249469,5.76868909729474,5.79408317989471,35441.3275792377,0.0,1.0
1997-04-07,13.81,13.81,13.56,13.81,84100,5.84487134509467,5.84487134509467,5.73906266759476,5.84487134509467,198707.709960926,0.0,1.0
1997-04-08,13.88,13.94,13.88,13.94,17100,5.87449777479464,5.89989185739462,5.87449777479464,5.89989185739462,40403.113440331,0.0,1.0
1997-04-09,13.81,13.88,13.81,13.88,12700,5.84487134509467,5.87449777479464,5.84487134509467,5.87449777479464,30006.9906837546,0.0,1.0
1997-04-10,13.88,13.88,13.88,13.88,400,5.87449777479464,5.87449777479464,5.87449777479464,5.87449777479464,945.102068779673,0.0,1.0
1997-04-11,13.81,13.88,13.81,13.88,26000,5.84487134509467,5.87449777479464,5.84487134509467,5.87449777479464,61431.6344706787,0.0,1.0
1997-04-14,13.69,13.69,13.63,13.69,11500,5.79408317989471,5.79408317989471,5.76868909729474,5.79408317989471,27171.6844774156,0.0,1.0
1997-04-15,13.63,13.81,13.56,13.69,5700,5.76868909729474,5.84487134509467,5.73906266759476,5.79408317989471,13467.7044801103,0.0,1.0
1997-04-16,14.0,14.0,13.75,14.0,2400,5.92528593999459,5.92528593999459,5.81947726249469,5.92528593999459,5670.61241267804,0.0,1.0
1997-04-17,13.94,13.94,13.69,13.94,4800,5.89989185739462,5.89989185739462,5.79408317989471,5.89989185739462,11341.2248253561,0.0,1.0
1997-04-18,14.0,14.0,14.0,14.0,1000,5.92528593999459,5.92528593999459,5.92528593999459,5.92528593999459,2362.75517194918,0.0,1.0
1997-04-21,14.0,14.0,14.0,14.0,200,5.92528593999459,5.92528593999459,5.92528593999459,5.92528593999459,472.551034389837,0.0,1.0
1997-04-22,14.0,14.0,13.75,13.75,400,5.92528593999459,5.92528593999459,5.81947726249469,5.81947726249469,945.102068779673,0.0,1.0
1997-04-23,14.0,14.13,13.88,14.13,3600,5.92528593999459,5.98030645229454,5.87449777479464,5.98030645229454,8505.91861901706,0.0,1.0
1997-04-24,14.0,14.13,14.0,14.06,6300,5.92528593999459,5.98030645229454,5.92528593999459,5.95068002259457,14885.3575832799,0.0,1.0
1997-04-25,13.88,14.0,13.75,13.88,53800,5.87449777479464,5.92528593999459,5.81947726249469,5.87449777479464,127116.228250866,0.0,1.0
1997-04-28,13.88,14.0,13.88,14.0,5200,5.87449777479464,5.92528593999459,5.87449777479464,5.92528593999459,12286.3268941358,0.0,1.0
1997-04-29,14.13,14.19,14.06,14.06,43300,5.98030645229454,6.00570053489452,5.95068002259457,5.95068002259457,102307.2989454,0.0,1.0
1997-04-30,14.25,14.25,14.0,14.25,20900,6.0310946174945,6.0310946174945,5.92528593999459,6.0310946174945,49381.5830937379,0.0,1.0
1997-05-01,14.38,14.38,14.19,14.38,1100,6.08611512979445,6.08611512979445,6.00570053489452,6.08611512979445,2599.0306891441,0.0,1.0
1997-05-02,14.38,14.5,14.38,14.5,6700,6.08611512979445,6.1369032949944,6.08611512979445,6.1369032949944,15830.4596520595,0.0,1.0
1997-05-05,14.75,14.81,14.5,14.75,32500,6.2427119724943,6.26810605509428,6.1369032949944,6.2427119724943,76789.5430883485,0.0,1.0
1997-05-06,14.75,14.94,14.75,14.88,45500,6.2427119724943,6.32312656739423,6.2427119724943,6.29773248479425,107505.360323688,0.0,1.0
1997-05-07,14.69,14.75,14.69,14.69,8700,6.21731788989433,6.2427119724943,6.21731788989433,6.21731788989433,20555.9699959579,0.0,1.0
1997-05-08,15.0,15.13,14.75,14.75,36500,6.34852064999421,6.40354116229416,6.2427119724943,6.2427119724943,86240.5637761451,0.0,1.0
1997-05-09,15.19,15.19,15.13,15.19,8000,6.42893524489413,6.42893524489413,6.40354116229416,6.42893524489413,18902.0413755935,0.0,1.0
1997-05-12,15.31,15.31,15.0,15.0,22400,6.47972341009409,6.47972341009409,6.34852064999421,6.34852064999421,52925.7158516617,0.0,1.0
1997-05-13,15.19,15.31,15.0,15.31,22100,6.42893524489413,6.47972341009409,6.34852064999421,6.47972341009409,52216.889300077,0.0,1.0
1997-05-14,15.38,15.56,15.38,15.56,22700,6.50934983979406,6.58553208759399,6.50934983979406,6.58553208759399,53634.5424032465,0.0,1.0
1997-05-15,15.44,15.44,15.31,15.44,19900,6.53474392239404,6.53474392239404,6.47972341009409,6.53474392239404,47018.8279217887,0.0,1.0
1997-05-16,15.25,15.44,15.25,15.25,6900,6.45432932749411,6.53474392239404,6.45432932749411,6.45432932749411,16303.0106864494,0.0,1.0
1997-05-19,15.25,15.5,15.25,15.44,2000,6.45432932749411,6.56013800499402,6.45432932749411,6.53474392239404,4725.51034389837,0.0,1.0
1997-05-20,15.38,15.69,15.38,15.56,3100,6.50934983979406,6.64055259989394,6.50934983979406,6.58553208759399,7324.54103304247,0.0,1.0
1997-05-21,15.38,15.63,15.38,15.63,12200,6.50934983979406,6.61515851729397,6.50934983979406,6.61515851729397,28825.61309778,0.0,1.0
1997-05-22,15.5,15.63,15.5,15.63,5600,6.56013800499402,6.61515851729397,6.56013800499402,6.61515851729397,13231.4289629154,0.0,1.0
1997-05-23,15.63,15.75,15.63,15.75,4100,6.61515851729397,6.66594668249392,6.61515851729397,6.66594668249392,9687.29620499164,0.0,1.0
1997-05-27,15.88,15.94,15.63,15.88,21200,6.72096719479387,6.74636127739385,6.61515851729397,6.72096719479387,50090.4096453227,0.0,1.0
1997-05-28,15.94,15.94,15.69,15.94,9700,6.74636127739385,6.74636127739385,6.64055259989394,6.74636127739385,22918.7251679071,0.0,1.0
1997-05-29,15.5,15.75,15.5,15.75,10100,6.56013800499402,6.66594668249392,6.56013800499402,6.66594668249392,23863.8272366867,0.0,1.0
1997-05-30,15.88,15.94,15.75,15.75,16100,6.72096719479387,6.74636127739385,6.66594668249392,6.66594668249392,38040.3582683818,0.0,1.0
1997-06-02,16.38,16.38,16.0,16.0,41300,6.93258454979367,6.93258454979367,6.77175535999382,6.77175535999382,97581.7886015013,0.0,1.0
1997-06-03,16.13,16.25,16.13,16.25,8800,6.82677587229377,6.87756403749373,6.82677587229377,6.87756403749373,20792.2455131528,0.0,1.0
1997-06-04,16.13,16.25,16.06,16.25,16100,6.82677587229377,6.87756403749373,6.7971494425938,6.87756403749373,38040.3582683818,0.0,1.0
1997-06-05,16.25,16.25,16.13,16.13,9500,6.87756403749373,6.87756403749373,6.82677587229377,6.82677587229377,22446.1741335172,0.0,1.0
1997-06-06,16.25,16.31,16.13,16.25,20200,6.87756403749373,6.9029581200937,6.82677587229377,6.87756403749373,47727.6544733734,0.0,1.0
1997-06-09,16.19,16.25,16.19,16.25,6900,6.85216995489375,6.87756403749373,6.85216995489375,6.87756403749373,16303.0106864494,0.0,1.0
1997-06-10,15.75,15.81,15.75,15.81,6600,6.66594668249392,6.6913407650939,6.66594668249392,6.6913407650939,15594.1841348646,0.0,1.0
1997-06-11,15.63,15.75,15.5,15.69,11000,6.61515851729397,6.66594668249392,6.56013800499402,6.64055259989394,25990.306891441,0.0,1.0
1997-06-12,15.38,15.38,15.19,15.31,21300,6.50934983979406,6.50934983979406,6.42893524489413,6.47972341009409,50326.6851625176,0.0,1.0
1997-06-13,15.38,15.38,15.25,15.25,3400,6.50934983979406,6.50934983979406,6.45432932749411,6.45432932749411,8033.36758462722,0.0,1.0
1997-06-16,15.63,15.63,15.44,15.5,14300,6.61515851729397,6.61515851729397,6.53474392239404,6.56013800499402,33787.3989588733,0.0,1.0
1997-06-17,15.63,15.69,15.5,15.69,11800,6.61515851729397,6.64055259989394,6.56013800499402,6.64055259989394,27880.5110290003,0.0,1.0
1997-06-18,15.44,15.56,15.31,15.44,55200,6.53474392239404,6.58553208759399,6.47972341009409,6.53474392239404,130424.085491595,0.0,1.0
1997-06-19,15.88,15.94,15.75,15.75,2500,6.72096719479387,6.74636127739385,6.66594668249392,6.66594668249392,5906.88792987296,0.0,1.0
1997-06-20,16.56,16.69,16.38,16.69,78000,7.0087667975936,7.06378730989356,6.93258454979367,7.06378730989356,184294.903412036,0.0,1.0
1997-06-23,16.44,16.63,16.25,16.63,19200,6.95797863239365,7.03839322729358,6.87756403749373,7.03839322729358,45364.8993014243,0.0,1.0
1997-06-24,16.5,16.5,16.25,16.44,19600,6.98337271499363,6.98337271499363,6.87756403749373,6.95797863239365,46310.001370204,0.0,1.0
1997-06-25,16.5,16.56,16.38,16.56,23700,6.98337271499363,7.0087667975936,6.93258454979367,7.0087667975936,55997.2975751956,0.0,1.0
1997-06-26,16.44,16.69,16.44,16.63,25900,6.95797863239365,7.06378730989356,6.95797863239365,7.03839322729358,61195.3589534838,0.0,1.0
1997-06-27,16.69,16.94,16.56,16.75,45500,7.06378730989356,7.16959598739346,7.0087667975936,7.08918139249353,107505.360323688,0.0,1.0
1997-06-30,17.0,17.0,16.75,16.94,79200,7.19499006999344,7.19499006999344,7.08918139249353,7.16959598739346,187130.209618375,0.0,1.0
1997-07-01,17.0,17.06,17.0,17.0,22900,7.19499006999344,7.22038415259341,7.19499006999344,7.19499006999344,54107.0934376362,0.0,1.0
1997-07-02,17.13,17.13,16.88,16.94,9300,7.25001058229338,7.25001058229338,7.14420190479348,7.16959598739346,21973.6230991274,0.0,1.0
1997-07-03,16.69,16.75,16.38,16.75,22400,7.06378730989356,7.08918139249353,6.93258454979367,7.08918139249353,52925.7158516617,0.0,1.0
1997-07-07,16.0,16.25,16.0,16.25,92500,6.77175535999382,6.87756403749373,6.77175535999382,6.87756403749373,218554.853405299,0.0,1.0
1997-07-08,16.13,16.13,15.81,15.88,98200,6.82677587229377,6.82677587229377,6.6913407650939,6.72096719479387,232022.55788541,0.0,1.0
1997-07-09,15.88,16.0,15.88,16.0,27900,6.72096719479387,6.77175535999382,6.72096719479387,6.77175535999382,65920.8692973822,0.0,1.0
1997-07-10,15.94,15.94,15.88,15.88,15500,6.74636127739385,6.74636127739385,6.72096719479387,6.72096719479387,36622.7051652123,0.0,1.0
1997-07-11,16.62,16.62,16.31,16.56,7500,7.03416088019358,7.03416088019358,6.9029581200937,7.0087667975936,17720.6637896189,0.0,1.0
1997-07-14,16.5,16.69,16.44,16.69,10900,6.98337271499363,7.06378730989356,6.95797863239365,7.06378730989356,25754.0313742461,0.0,1.0
1997-07-15,16.69,16.69,16.44,16.69,46200,7.06378730989356,7.06378730989356,6.95797863239365,7.06378730989356,109159.288944052,0.0,1.0
1997-07-16,16.5,16.75,16.5,16.63,11000,6.98337271499363,7.08918139249353,6.98337271499363,7.03839322729358,25990.306891441,0.0,1.0
1997-07-17,16.5,16.69,16.5,16.5,15200,6.98337271499363,7.06378730989356,6.98337271499363,6.98337271499363,35913.8786136276,0.0,1.0
1997-07-18,16.69,16.75,16.44,16.75,13200,7.06378730989356,7.08918139249353,6.95797863239365,7.08918139249353,31188.3682697292,0.0,1.0
1997-07-21,16.5,16.75,16.5,16.63,8800,6.98337271499363,7.08918139249353,6.98337271499363,7.03839322729358,20792.2455131528,0.0,1.0
1997-07-22,16.75,16.75,16.38,16.63,13600,7.08918139249353,7.08918139249353,6.93258454979367,7.03839322729358,32133.4703385089,0.0,1.0
1997-07-23,17.0,17.06,16.75,17.0,6500,7.19499006999344,7.22038415259341,7.08918139249353,7.19499006999344,15357.9086176697,0.0,1.0
1997-07-24,17.0,17.0,16.75,16.94,7100,7.19499006999344,7.19499006999344,7.08918139249353,7.16959598739346,16775.5617208392,0.0,1.0
1997-07-25,16.81,16.94,16.63,16.63,12300,7.11457547509351,7.16959598739346,7.03839322729358,7.03839322729358,29061.8886149749,0.0,1.0
1997-07-28,16.81,17.0,16.81,16.81,25600,7.11457547509351,7.19499006999344,7.11457547509351,7.11457547509351,60486.5324018991,0.0,1.0
1997-07-29,16.88,16.88,16.88,16.88,1800,7.14420190479348,7.14420190479348,7.14420190479348,7.14420190479348,4252.95930950853,0.0,1.0
1997-07-30,17.0,17.06,16.88,16.88,87400,7.19499006999344,7.22038415259341,7.14420190479348,7.14420190479348,206504.802028358,0.0,1.0
1997-07-31,17.63,17.63,17.38,17.5,19100,7.46162793729319,7.46162793729319,7.35581925979329,7.40660742499324,45128.6237842294,0.0,1.0
1997-08-01,17.38,17.75,17.31,17.5,40200,7.35581925979329,7.51241610249315,7.32619283009332,7.40660742499324,94982.7579123571,0.0,1.0
1997-08-04,17.63,17.63,17.38,17.63,12600,7.46162793729319,7.46162793729319,7.35581925979329,7.46162793729319,29770.7151665597,0.0,1.0
1997-08-05,17.69,17.69,17.44,17.69,3900,7.48702201989317,7.48702201989317,7.38121334239327,7.48702201989317,9214.74517060181,0.0,1.0
1997-08-06,18.0,18.0,17.69,17.94,50900,7.61822477999305,7.61822477999305,7.48702201989317,7.59283069739307,120264.238252213,0.0,1.0
1997-08-07,18.13,18.19,18.0,18.19,46700,7.673245292293,7.69863937489298,7.61822477999305,7.69863937489298,110340.666530027,0.0,1.0
1997-08-08,17.88,18.0,17.75,18.0,31900,7.5674366147931,7.61822477999305,7.51241610249315,7.61822477999305,75371.8899851789,0.0,1.0
1997-08-11,17.75,17.88,17.75,17.81,17600,7.51241610249315,7.5674366147931,7.51241610249315,7.53781018509312,41584.4910263056,0.0,1.0
1997-08-12,17.69,17.75,17.63,17.75,7100,7.48702201989317,7.51241610249315,7.46162793729319,7.51241610249315,16775.5617208392,0.0,1.0
1997-08-13,17.81,17.94,17.69,17.81,21200,7.53781018509312,7.59283069739307,7.48702201989317,7.53781018509312,50090.4096453227,0.0,1.0
1997-08-14,17.81,17.88,17.75,17.88,3600,7.53781018509312,7.5674366147931,7.51241610249315,7.5674366147931,8505.91861901706,0.0,1.0
1997-08-15,16.88,17.31,16.88,17.31,104800,7.14420190479348,7.32619283009332,7.14420190479348,7.32619283009332,247616.742020274,0.0,1.0
1997-08-18,16.63,17.13,16.63,17.06,218100,7.03839322729358,7.25001058229338,7.03839322729358,7.22038415259341,515316.903002117,0.0,1.0
1997-08-19,16.5,16.69,16.38,16.63,50000,6.98337271499363,7.06378730989356,6.93258454979367,7.03839322729358,118137.758597459,0.0,1.0
1997-08-20,17.19,17.19,17.0,17.19,5900,7.27540466489336,7.27540466489336,7.19499006999344,7.27540466489336,13940.2555145002,0.0,1.0
1997-08-21,16.75,17.19,16.75,17.13,19900,7.08918139249353,7.27540466489336,7.08918139249353,7.25001058229338,47018.8279217887,0.0,1.0
1997-08-22,16.44,16.63,16.38,16.63,58700,6.95797863239365,7.03839322729358,6.93258454979367,7.03839322729358,138693.728593417,0.0,1.0
1997-08-25,16.25,16.25,16.25,16.25,10600,7.1275264572195,7.1275264572195,7.1275264572195,7.1275264572195,24166.8692545543,0.5906,1.0
1997-08-26,16.19,16.5,16.19,16.19,28700,7.10120943645438,7.23718071040749,7.10120943645438,7.10120943645438,65432.9384533686,0.0,1.0
1997-08-27,16.31,16.31,16.06,16.31,22200,7.15384347798461,7.15384347798461,7.04418922479662,7.15384347798461,50613.6318350099,0.0,1.0
1997-08-28,15.25,15.75,15.25,15.75,263900,6.68890944446753,6.90821795084351,6.68890944446753,6.90821795084351,601663.848705365,0.0,1.0
1997-08-29,14.63,14.88,14.56,14.75,120000,6.41696689656131,6.5266211497493,6.38626370566867,6.46960093809154,273587.199108161,0.0,1.0
1997-09-02,14.81,14.81,14.38,14.56,401800,6.49591795885666,6.49591795885666,6.30731264337331,6.38626370566867,916061.138347161,0.0,1.0
1997-09-03,15.25,15.5,15.19,15.5,343000,6.68890944446753,6.79856369765552,6.66259242370241,6.79856369765552,782003.410784162,0.0,1.0
1997-09-04,14.88,15.0,14.63,14.75,44600,6.5266211497493,6.57925519127954,6.41696689656131,6.46960093809154,101683.2423352,0.0,1.0
1997-09-05,15.19,15.5,15.13,15.25,40700,6.66259242370241,6.79856369765552,6.63627540293729,6.68890944446753,92791.6583641848,0.0,1.0
1997-09-08,15.63,15.75,15.56,15.69,25700,6.85558390931328,6.90821795084351,6.82488071842064,6.88190093007839,58593.2584756646,0.0,1.0
1997-09-09,15.81,15.88,15.75,15.81,41700,6.93453497160863,6.96523816250127,6.90821795084351,6.93453497160863,95071.5516900862,0.0,1.0
1997-09-10,15.38,15.63,15.38,15.38,14100,6.74592965612528,6.85558390931328,6.74592965612528,6.74592965612528,32146.495895209,0.0,1.0
1997-09-11,15.13,15.25,15.0,15.25,67900,6.63627540293729,6.68890944446753,6.57925519127954,6.68890944446753,154804.756828701,0.0,1.0
1997-09-12,15.38,15.5,15.31,15.5,24400,6.74592965612528,6.79856369765552,6.71522646523265,6.79856369765552,55629.3971519929,0.0,1.0
1997-09-15,15.63,15.63,15.38,15.63,15700,6.85558390931328,6.85558390931328,6.74592965612528,6.85558390931328,35794.3252166511,0.0,1.0
1997-09-16,15.56,15.56,15.25,15.38,40100,6.82488071842064,6.82488071842064,6.68890944446753,6.74592965612528,91423.722368644,0.0,1.0
1997-09-17,15.69,15.81,15.56,15.75,51700,6.88190093007839,6.93453497160863,6.82488071842064,6.90821795084351,117870.4849491,0.0,1.0
1997-09-18,15.63,15.63,15.5,15.63,93600,6.85558390931328,6.85558390931328,6.79856369765552,6.85558390931328,213398.015304366,0.0,1.0
1997-09-19,15.5,15.5,15.25,15.44,22200,6.79856369765552,6.79856369765552,6.68890944446753,6.7722466768904,50613.6318350099,0.0,1.0
1997-09-22,15.0,15.13,14.94,15.13,15200,6.57925519127954,6.63627540293729,6.55293817051442,6.63627540293729,34654.3785537004,0.0,1.0
1997-09-23,14.88,15.0,14.75,15.0,26100,6.5266211497493,6.57925519127954,6.46960093809154,6.57925519127954,59505.2158060251,0.0,1.0
1997-09-24,14.94,15.13,14.81,15.13,35500,6.55293817051442,6.63627540293729,6.49591795885666,6.63627540293729,80936.2130694978,0.0,1.0
1997-09-25,15.5,15.56,15.31,15.56,18200,6.79856369765552,6.82488071842064,6.71522646523265,6.82488071842064,41494.0585314045,0.0,1.0
1997-09-26,15.56,15.56,15.5,15.56,4100,6.82488071842064,6.82488071842064,6.79856369765552,6.82488071842064,9347.56263619552,0.0,1.0
1997-09-29,15.56,15.63,15.38,15.44,49000,6.82488071842064,6.85558390931328,6.74592965612528,6.7722466768904,111714.772969166,0.0,1.0
1997-09-30,15.56,15.75,15.5,15.5,5300,6.82488071842064,6.90821795084351,6.79856369765552,6.79856369765552,12083.4346272771,0.0,1.0
1997-10-01,15.75,15.75,15.56,15.75,5400,6.90821795084351,6.90821795084351,6.82488071842064,6.90821795084351,12311.4239598673,0.0,1.0
1997-10-02,15.75,15.75,15.56,15.75,2300,6.90821795084351,6.90821795084351,6.82488071842064,6.90821795084351,5243.7546495731,0.0,1.0
1997-10-03,15.63,15.94,15.63,15.88,63100,6.85558390931328,6.99155518326639,6.85558390931328,6.96523816250127,143861.268864375,0.0,1.0
1997-10-06,15.56,15.56,15.38,15.56,26600,6.82488071842064,6.82488071842064,6.74592965612528,6.82488071842064,60645.1624689758,0.0,1.0
1997-10-07,15.38,15.63,15.38,15.56,15200,6.74592965612528,6.85558390931328,6.74592965612528,6.82488071842064,34654.3785537005,0.0,1.0
1997-10-08,15.13,15.56,15.13,15.31,63300,6.63627540293729,6.82488071842064,6.63627540293729,6.71522646523265,144317.247529555,0.0,1.0
1997-10-09,15.0,15.0,14.69,14.94,10700,6.57925519127954,6.57925519127954,6.44328391732642,6.55293817051442,24394.8585871444,0.0,1.0
1997-10-10,14.69,14.88,14.69,14.88,5300,6.44328391732642,6.5266211497493,6.44328391732642,6.5266211497493,12083.4346272771,0.0,1.0
1997-10-13,14.88,14.88,14.69,14.69,4300,6.5266211497493,6.5266211497493,6.44328391732642,6.44328391732642,9803.54130137579,0.0,1.0
1997-10-14,14.69,14.69,14.38,14.69,15600,6.44328391732642,6.44328391732642,6.30731264337331,6.44328391732642,35566.335884061,0.0,1.0
1997-10-15,13.94,14.0,13.88,13.88,62900,6.11432115776245,6.14063817852757,6.08800413699733,6.08800413699733,143405.290199195,0.0,1.0
1997-10-16,13.94,14.31,13.88,14.13,96200,6.11432115776245,6.27660945248068,6.08800413699733,6.19765839018532,219325.737951709,0.0,1.0
1997-10-17,13.94,14.31,13.94,14.13,21900,6.11432115776245,6.27660945248068,6.11432115776245,6.19765839018532,49929.6638372395,0.0,1.0
1997-10-20,13.5,13.56,13.31,13.38,18900,5.92132967215158,5.9476466929167,5.83799243972871,5.86869563062135,43089.9838595355,0.0,1.0
1997-10-21,12.81,13.0,12.75,12.88,73400,5.61868393335272,5.7020211657756,5.5923669125876,5.64938712424536,167344.170121159,0.0,1.0
1997-10-22,12.06,12.13,11.81,11.81,118700,5.28972117378875,5.32042436468138,5.18006692060075,5.18006692060075,270623.33778449,0.0,1.0
1997-10-23,11.13,11.38,10.38,10.63,353700,4.88180735192942,4.99146160511741,4.55284459236544,4.66249884555343,806398.269371306,0.0,1.0
1997-10-24,11.5,11.88,11.25,11.63,180900,5.04409564664764,5.21077011149339,4.93444139345965,5.1011158583054,412432.702655554,0.0,1.0
1997-10-27,10.5,11.06,10.5,10.88,104700,4.60547863389567,4.85110416103678,4.60547863389567,4.77215309874142,238704.831221871,0.0,1.0
1997-10-28,12.63,12.63,9.875,10.0,686200,5.53973287105737,5.53973287105737,4.33134300092569,4.38617012751969,1564462.8002335,0.0,1.0
1997-10-29,11.06,11.5,10.69,11.25,584800,4.85110416103678,5.04409564664764,4.68881586631855,4.93444139345965,1333281.61698711,0.0,1.0
1997-10-30,10.81,11.06,10.56,10.81,123800,4.74144990784878,4.85110416103678,4.63179565466079,4.74144990784878,282250.793746587,0.0,1.0
1997-10-31,11.19,11.31,11.0,11.31,137700,4.90812437269453,4.96075841422477,4.82478714027166,4.96075841422477,313941.310976616,0.0,1.0
1997-11-03,12.06,12.06,11.81,12.06,268800,5.28972117378875,5.28972117378875,5.18006692060075,5.28972117378875,612835.326002282,0.0,1.0
1997-11-04,11.25,11.5,11.13,11.38,95200,4.93444139345965,5.04409564664764,4.88180735192942,4.99146160511741,217045.844625808,0.0,1.0
1997-11-05,11.38,11.5,11.25,11.25,115800,4.99146160511741,5.04409564664764,4.93444139345965,4.93444139345965,264011.647139376,0.0,1.0
1997-11-06,10.75,11.0,10.75,11.0,49000,4.71513288708367,4.82478714027166,4.71513288708367,4.82478714027166,111714.772969166,0.0,1.0
1997-11-07,10.38,10.63,10.25,10.5,79600,4.55284459236544,4.66249884555343,4.49582438070768,4.60547863389567,181479.508741747,0.0,1.0
1997-11-10,10.56,10.63,10.38,10.56,35600,4.63179565466079,4.66249884555343,4.55284459236544,4.63179565466079,81164.202402088,0.0,1.0
1997-11-11,10.44,10.56,10.38,10.5,19800,4.57916161313056,4.63179565466079,4.55284459236544,4.60547863389567,45141.8878528466,0.0,1.0
1997-11-12,9.938,10.25,9.875,10.13,136700,4.35897587272907,4.49582438070768,4.33134300092569,4.44319033917745,311661.417650714,0.0,1.0
1997-11-13,10.44,10.44,10.06,10.31,60800,4.57916161313056,4.57916161313056,4.41248714828481,4.5221414014728,138617.514214802,0.0,1.0
1997-11-14,10.81,10.81,10.44,10.44,54200,4.74144990784878,4.74144990784878,4.57916161313056,4.57916161313056,123570.218263853,0.0,1.0
1997-11-17,11.13,11.25,10.94,11.06,55700,4.88180735192942,4.93444139345965,4.79847011950654,4.85110416103678,126990.058252705,0.0,1.0
1997-11-18,10.75,11.0,10.63,11.0,37200,4.71513288708367,4.82478714027166,4.66249884555343,4.82478714027166,84812.03172353,0.0,1.0
1997-11-19,10.63,10.75,10.5,10.69,12200,4.66249884555343,4.71513288708367,4.60547863389567,4.68881586631855,27814.6985759964,0.0,1.0
1997-11-20,10.63,10.88,10.56,10.56,26200,4.66249884555343,4.77215309874142,4.63179565466079,4.63179565466079,59733.2051386153,0.0,1.0
1997-11-21,11.13,11.31,11.0,11.0,84300,4.88180735192942,4.96075841422477,4.82478714027166,4.82478714027166,192195.007373483,0.0,1.0
1997-11-24,10.75,11.0,10.75,11.0,26200,4.71513288708367,4.82478714027166,4.71513288708367,4.82478714027166,59733.2051386152,0.0,1.0
1997-11-25,10.88,11.0,10.5,10.94,42900,4.77215309874142,4.82478714027166,4.60547863389567,4.79847011950654,97807.4236811678,0.0,1.0
1997-11-26,11.13,11.25,10.94,11.13,69100,4.88180735192942,4.93444139345965,4.79847011950654,4.88180735192942,157540.628819783,0.0,1.0
1997-11-28,11.0,11.13,10.94,11.13,15000,4.82478714027166,4.88180735192942,4.79847011950654,4.88180735192942,34198.3998885202,0.0,1.0
1997-12-01,11.38,11.38,11.06,11.13,29300,4.99146160511741,4.99146160511741,4.85110416103678,4.88180735192942,66800.8744489094,0.0,1.0
1997-12-02,11.56,11.69,11.5,11.63,88300,5.07041266741276,5.12743287907052,5.04409564664764,5.1011158583054,201314.580677089,0.0,1.0
1997-12-03,11.69,11.75,11.44,11.63,39000,5.12743287907052,5.15374989983564,5.01777862588253,5.1011158583054,88915.8397101525,0.0,1.0
1997-12-04,11.94,12.13,11.88,11.94,129500,5.23708713225851,5.32042436468138,5.21077011149339,5.23708713225851,295246.185704224,0.0,1.0
1997-12-05,12.13,12.13,12.0,12.0,70500,5.32042436468138,5.32042436468138,5.26340415302363,5.26340415302363,160732.479476045,0.0,1.0
1997-12-08,12.13,12.25,12.06,12.25,65700,5.32042436468138,5.37305840621162,5.28972117378875,5.37305840621162,149788.991511719,0.0,1.0
1997-12-09,11.69,12.06,11.69,12.0,44000,5.12743287907052,5.28972117378875,5.12743287907052,5.26340415302363,100315.306339659,0.0,1.0
1997-12-10,11.19,11.38,11.13,11.13,67200,4.90812437269453,4.99146160511741,4.88180735192942,4.88180735192942,153208.831500571,0.0,1.0
1997-12-11,10.75,10.88,10.69,10.81,50300,4.71513288708367,4.77215309874142,4.68881586631855,4.74144990784878,114678.634292838,0.0,1.0
1997-12-12,10.88,11.0,10.75,10.75,68700,4.77215309874142,4.82478714027166,4.71513288708367,4.71513288708367,156628.671489423,0.0,1.0
1997-12-15,10.75,10.88,10.63,10.75,216100,4.71513288708367,4.77215309874142,4.66249884555343,4.71513288708367,492684.947727281,0.0,1.0
1997-12-16,10.75,10.88,10.63,10.63,33300,4.71513288708367,4.77215309874142,4.66249884555343,4.66249884555343,75920.4477525148,0.0,1.0
1997-12-17,10.75,11.06,10.69,11.06,63300,4.71513288708367,4.85110416103678,4.68881586631855,4.85110416103678,144317.247529555,0.0,1.0
1997-12-18,10.56,10.88,10.56,10.81,80000,4.63179565466079,4.77215309874142,4.63179565466079,4.74144990784878,182391.466072108,0.0,1.0
1997-12-19,10.5,10.56,10.25,10.44,89100,4.60547863389567,4.63179565466079,4.49582438070768,4.57916161313056,203138.49533781,0.0,1.0
1997-12-22,10.44,10.5,10.25,10.25,39800,4.57916161313056,4.60547863389567,4.49582438070768,4.49582438070768,90739.7543708735,0.0,1.0
1997-12-23,10.44,10.5,10.38,10.5,24800,4.62122498465347,4.64778374893309,4.59466622037385,4.64778374893309,56026.7030624597,0.0959,1.0
1997-12-24,10.44,10.5,10.31,10.38,6100,4.62122498465347,4.64778374893309,4.56368099538096,4.59466622037385,13780.7616403631,0.0,1.0
1997-12-26,10.56,10.56,10.31,10.31,42700,4.67434251321271,4.67434251321271,4.56368099538096,4.56368099538096,96465.3314825415,0.0,1.0
1997-12-29,10.69,10.81,10.56,10.81,99400,4.73188650248521,4.78500403104445,4.67434251321271,4.78500403104445,224558.640500343,0.0,1.0
1997-12-30,10.88,11.06,10.81,10.88,58200,4.81598925603733,4.89566554887619,4.78500403104445,4.81598925603733,131482.020896579,0.0,1.0
1997-12-31,10.88,11.0,10.75,11.0,36600,4.81598925603733,4.86910678459657,4.75844526676483,4.86910678459657,82684.5698421785,0.0,1.0
1998-01-02,11.19,11.19,10.81,10.94,45100,4.95320953814869,4.95320953814869,4.78500403104445,4.84254802031695,101887.270488586,0.0,1.0
1998-01-05,10.63,10.81,10.63,10.63,121100,4.70532773820559,4.78500403104445,4.70532773820559,4.70532773820559,273582.005679995,0.0,1.0
1998-01-06,10.38,10.44,10.19,10.44,77100,4.59466622037385,4.62122498465347,4.51056346682173,4.62122498465347,174179.790569179,0.0,1.0
1998-01-07,9.688,9.875,9.625,9.875,152000,4.2883551390156,4.37112995435374,4.260468436522,4.37112995435374,343389.470382817,0.0,1.0
1998-01-08,9.5,9.5,9.25,9.5,102800,4.20513767760613,4.20513767760613,4.09447615977439,4.20513767760613,232239.720758905,0.0,1.0
1998-01-09,8.5,9.0,8.5,9.0,170600,3.76249160627917,3.98381464194265,3.76249160627917,3.98381464194265,385409.497679662,0.0,1.0
1998-01-12,8.75,8.875,7.875,7.938,419200,3.87315312411091,3.92848388302678,3.48583781169982,3.51372451419341,947032.01305577,0.0,1.0
1998-01-13,9.125,9.125,8.875,8.875,289400,4.03914540085852,4.03914540085852,3.92848388302678,3.92848388302678,653795.478478864,0.0,1.0
1998-01-14,9.25,9.25,9.0,9.063,239900,4.09447615977439,4.09447615977439,3.98381464194265,4.01170134443625,541967.986479197,0.0,1.0
1998-01-15,8.75,8.875,8.5,8.5,212600,3.87315312411091,3.92848388302678,3.76249160627917,3.76249160627917,480293.430285441,0.0,1.0
1998-01-16,9.25,9.375,9.125,9.125,59500,4.09447615977439,4.14980691869026,4.03914540085852,4.03914540085852,134418.904524853,0.0,1.0
1998-01-20,9.813,9.938,9.625,9.938,316800,4.34368589793147,4.39901665684734,4.260468436522,4.39901665684734,715695.948797872,0.0,1.0
1998-01-21,9.313,9.688,9.313,9.625,145100,4.12236286226799,4.2883551390156,4.12236286226799,4.260468436522,327801.395740439,0.0,1.0
1998-01-22,9.063,9.063,8.688,9.063,128300,4.01170134443625,4.01170134443625,3.84570906768863,4.01170134443625,289847.822698128,0.0,1.0
1998-01-23,9.125,9.188,8.875,9.063,208900,4.03914540085852,4.06703210335212,3.92848388302678,4.01170134443625,471934.607651122,0.0,1.0
1998-01-26,9.125,9.188,9.0,9.188,39000,4.03914540085852,4.06703210335212,3.98381464194265,4.06703210335212,88106.5088482229,0.0,1.0
1998-01-27,9.188,9.5,9.188,9.438,126600,4.06703210335212,4.20513767760613,4.06703210335212,4.17769362118386,286007.282568847,0.0,1.0
1998-01-28,9.438,9.5,9.313,9.5,36000,4.17769362118386,4.20513767760613,4.12236286226799,4.20513767760613,81329.0850906673,0.0,1.0
1998-01-29,9.875,9.938,9.375,9.5,136600,4.37112995435374,4.39901665684734,4.14980691869026,4.20513767760613,308598.695094032,0.0,1.0
1998-01-30,10.06,10.13,9.75,9.75,320900,4.45301947754923,4.48400470254211,4.31579919543787,4.31579919543787,724958.427933198,0.0,1.0
1998-02-02,10.81,11.0,10.69,10.75,361600,4.78500403104445,4.86910678459657,4.73188650248521,4.75844526676483,816905.476910702,0.0,1.0
1998-02-03,10.75,10.88,10.69,10.88,354900,4.75844526676483,4.81598925603733,4.73188650248521,4.81598925603733,801769.230518829,0.0,1.0
1998-02-04,10.5,10.69,10.44,10.56,199700,4.64778374893309,4.73188650248521,4.62122498465347,4.67434251321271,451150.508127952,0.0,1.0
1998-02-05,10.75,10.81,10.63,10.75,192600,4.75844526676483,4.78500403104445,4.70532773820559,4.75844526676483,435110.60523507,0.0,1.0
1998-02-06,10.56,10.75,10.5,10.75,297400,4.67434251321271,4.75844526676483,4.64778374893309,4.75844526676483,671868.608499012,0.0,1.0
1998-02-09,11.06,11.19,10.88,11.0,363900,4.89566554887619,4.95320953814869,4.81598925603733,4.86910678459657,822101.501791495,0.0,1.0
1998-02-10,11.25,11.31,11.0,11.06,219700,4.97976830242831,5.00632706670793,4.86910678459657,4.89566554887619,496333.333178323,0.0,1.0
1998-02-11,11.0,11.25,10.88,11.25,176700,4.86910678459657,4.97976830242831,4.81598925603733,4.97976830242831,399190.259320025,0.0,1.0
1998-02-12,10.81,10.81,10.56,10.75,102500,4.78500403104445,4.78500403104445,4.67434251321271,4.75844526676483,231561.97838315,0.0,1.0
1998-02-13,10.44,10.53,10.38,10.5,208600,4.62122498465347,4.6610631310729,4.59466622037385,4.64778374893309,471256.865275367,0.0,1.0
1998-02-17,10.25,10.5,10.25,10.44,121200,4.53712223110135,4.64778374893309,4.53712223110135,4.62122498465347,273807.919805247,0.0,1.0
1998-02-18,10.69,10.94,10.69,10.75,156200,4.73188650248521,4.84254802031695,4.73188650248521,4.75844526676483,352877.863643396,0.0,1.0
1998-02-19,10.56,10.63,10.31,10.31,89400,4.67434251321271,4.70532773820559,4.56368099538096,4.56368099538096,201967.227975157,0.0,1.0
1998-02-20,10.63,10.75,10.56,10.75,76600,4.70532773820559,4.75844526676483,4.67434251321271,4.75844526676483,173050.21994292,0.0,1.0
1998-02-23,10.88,10.94,10.63,10.88,56800,4.81598925603733,4.84254802031695,4.70532773820559,4.81598925603733,128319.223143053,0.0,1.0
1998-02-24,10.56,10.88,10.5,10.75,63000,4.67434251321271,4.81598925603733,4.64778374893309,4.75844526676483,142325.898908668,0.0,1.0
1998-02-25,10.75,10.88,10.69,10.81,43300,4.75844526676483,4.81598925603733,4.73188650248521,4.78500403104445,97820.8162340526,0.0,1.0
1998-02-26,11.0,11.06,10.88,11.0,79900,4.86910678459657,4.89566554887619,4.81598925603733,4.86910678459657,180505.386076231,0.0,1.0
1998-02-27,11.06,11.38,11.0,11.38,64400,4.89566554887619,5.03731229170081,4.86910678459657,5.03731229170081,145488.696662194,0.0,1.0
1998-03-02,11.25,11.31,11.0,11.25,116500,4.97976830242831,5.00632706670793,4.86910678459657,4.97976830242831,263189.95591841,0.0,1.0
1998-03-03,11.25,11.25,10.94,11.25,118700,4.97976830242831,4.97976830242831,4.84254802031695,4.97976830242831,268160.06667395,0.0,1.0
1998-03-04,10.94,11.06,10.81,11.06,154000,4.84254802031695,4.89566554887619,4.78500403104445,4.89566554887619,347907.752887855,0.0,1.0
1998-03-05,10.5,10.69,10.38,10.63,118900,4.64778374893309,4.73188650248521,4.59466622037385,4.70532773820559,268611.894924454,0.0,1.0
1998-03-06,10.88,10.94,10.69,10.69,54500,4.81598925603733,4.84254802031695,4.73188650248521,4.73188650248521,123123.19826226,0.0,1.0
1998-03-09,10.81,10.88,10.63,10.81,57800,4.78500403104445,4.81598925603733,4.70532773820559,4.78500403104445,130578.364395571,0.0,1.0
1998-03-10,10.75,10.81,10.5,10.75,59900,4.75844526676483,4.78500403104445,4.64778374893309,4.75844526676483,135322.56102586,0.0,1.0
1998-03-11,10.88,11.06,10.81,10.94,58400,4.81598925603733,4.89566554887619,4.78500403104445,4.84254802031695,131933.849147083,0.0,1.0
1998-03-12,10.63,10.75,10.56,10.75,97300,4.70532773820559,4.75844526676483,4.67434251321271,4.75844526676483,219814.443870054,0.0,1.0
1998-03-13,10.81,10.81,10.63,10.75,78400,4.78500403104445,4.78500403104445,4.70532773820559,4.75844526676483,177116.674197453,0.0,1.0
1998-03-16,10.94,11.0,10.75,10.81,123400,4.84254802031695,4.86910678459657,4.75844526676483,4.78500403104445,278778.030560788,0.0,1.0
1998-03-17,10.88,10.94,10.75,10.88,44300,4.81598925603733,4.84254802031695,4.75844526676483,4.81598925603733,100079.957486571,0.0,1.0
1998-03-18,10.75,10.75,10.63,10.75,59500,4.75844526676483,4.75844526676483,4.70532773820559,4.75844526676483,134418.904524853,0.0,1.0
1998-03-19,11.0,11.0,10.81,11.0,35300,4.86910678459657,4.86910678459657,4.78500403104445,4.86910678459657,79747.6862139043,0.0,1.0
1998-03-20,11.19,11.19,10.94,11.06,130800,4.95320953814869,4.95320953814869,4.84254802031695,4.89566554887619,295495.675829425,0.0,1.0
1998-03-23,11.13,11.25,11.0,11.0,25700,4.92665077386907,4.97976830242831,4.86910678459657,4.86910678459657,58059.9301897265,0.0,1.0
1998-03-24,11.25,11.38,11.0,11.0,126800,4.97976830242831,5.03731229170081,4.86910678459657,4.86910678459657,286459.11081935,0.0,1.0
1998-03-25,11.38,11.44,11.25,11.44,75300,5.03731229170081,5.06387105598043,4.97976830242831,5.06387105598043,170113.336314646,0.0,1.0
1998-03-26,11.25,11.31,11.06,11.19,73700,4.97976830242831,5.00632706670793,4.89566554887619,4.95320953814869,166498.710310616,0.0,1.0
1998-03-27,11.25,11.44,11.25,11.38,50300,4.97976830242831,5.06387105598043,4.97976830242831,5.03731229170081,113634.805001682,0.0,1.0
1998-03-30,11.19,11.25,11.0,11.25,127000,4.95320953814869,4.97976830242831,4.86910678459657,4.97976830242831,286910.939069854,0.0,1.0
1998-03-31,11.06,11.25,11.0,11.13,86600,4.89566554887619,4.97976830242831,4.86910678459657,4.92665077386907,195641.632468105,0.0,1.0
1998-04-01,10.88,10.94,10.69,10.88,113200,4.81598925603733,4.84254802031695,4.73188650248521,4.81598925603733,255734.789785099,0.0,1.0
1998-04-02,10.63,10.88,10.5,10.63,127200,4.70532773820559,4.81598925603733,4.64778374893309,4.70532773820559,287362.767320358,0.0,1.0
1998-04-03,10.44,10.5,10.25,10.5,90800,4.62122498465347,4.64778374893309,4.53712223110135,4.64778374893309,205130.025728683,0.0,1.0
1998-04-06,10.5,10.63,10.31,10.63,65000,4.64778374893309,4.70532773820559,4.56368099538096,4.70532773820559,146844.181413705,0.0,1.0
1998-04-07,10.5,10.69,10.38,10.63,86500,4.64778374893309,4.73188650248521,4.59466622037385,4.70532773820559,195415.718342853,0.0,1.0
1998-04-08,10.69,10.88,10.63,10.88,46000,4.73188650248521,4.81598925603733,4.70532773820559,4.81598925603733,103920.497615853,0.0,1.0
1998-04-09,10.75,10.75,10.38,10.38,37800,4.75844526676483,4.75844526676483,4.59466622037385,4.59466622037385,85395.5393452007,0.0,1.0
1998-04-13,10.75,10.81,10.5,10.75,48100,4.75844526676483,4.78500403104445,4.64778374893309,4.75844526676483,108664.694246142,0.0,1.0
1998-04-14,10.75,10.81,10.56,10.69,30300,4.75844526676483,4.78500403104445,4.67434251321271,4.73188650248521,68451.9799513117,0.0,1.0
1998-04-15,10.69,10.75,10.56,10.69,28000,4.73188650248521,4.75844526676483,4.67434251321271,4.73188650248521,63255.9550705191,0.0,1.0
1998-04-16,10.5,10.63,10.25,10.63,66400,4.64778374893309,4.70532773820559,4.53712223110135,4.70532773820559,150006.979167231,0.0,1.0
1998-04-17,10.38,10.44,10.25,10.44,51500,4.59466622037385,4.62122498465347,4.53712223110135,4.62122498465347,116345.774504705,0.0,1.0
1998-04-20,10.38,10.63,10.31,10.5,48900,4.59466622037385,4.70532773820559,4.56368099538096,4.64778374893309,110472.007248157,0.0,1.0
1998-04-21,10.5,10.5,10.38,10.5,31900,4.64778374893309,4.64778374893309,4.59466622037385,4.64778374893309,72066.6059553413,0.0,1.0
1998-04-22,10.38,10.5,10.31,10.44,41200,4.59466622037385,4.64778374893309,4.56368099538096,4.62122498465347,93076.6196037638,0.0,1.0
1998-04-23,10.19,10.38,10.19,10.38,43200,4.51056346682173,4.59466622037385,4.51056346682173,4.59466622037385,97594.9021088008,0.0,1.0
1998-04-24,10.13,10.25,10.13,10.13,51700,4.48400470254211,4.53712223110135,4.48400470254211,4.48400470254211,116797.602755208,0.0,1.0
1998-04-27,9.625,10.0,9.375,10.0,252700,4.260468436522,4.42646071326961,4.14980691869026,4.42646071326961,570884.994511434,0.0,1.0
1998-04-28,10.06,10.31,9.875,10.31,202600,4.45301947754923,4.56368099538096,4.37112995435374,4.56368099538096,457702.017760255,0.0,1.0
1998-04-29,10.0,10.0,9.625,10.0,78000,4.42646071326961,4.42646071326961,4.260468436522,4.42646071326961,176213.017696446,0.0,1.0
1998-04-30,10.0,10.0,9.75,9.75,104900,4.42646071326961,4.42646071326961,4.31579919543787,4.31579919543787,236983.917389194,0.0,1.0
1998-05-01,10.0,10.19,9.938,10.13,154600,4.42646071326961,4.51056346682173,4.39901665684734,4.48400470254211,349263.237639366,0.0,1.0
1998-05-04,9.75,9.938,9.625,9.938,47400,4.31579919543787,4.39901665684734,4.260468436522,4.39901665684734,107083.295369379,0.0,1.0
1998-05-05,9.375,9.625,9.313,9.625,128400,4.14980691869026,4.260468436522,4.12236286226799,4.260468436522,290073.73682338,0.0,1.0
1998-05-06,9.25,9.5,9.188,9.313,93200,4.09447615977439,4.20513767760613,4.06703210335212,4.12236286226799,210551.964734728,0.0,1.0
1998-05-07,9.125,9.25,9.0,9.0,93700,4.03914540085852,4.09447615977439,3.98381464194265,3.98381464194265,211681.535360987,0.0,1.0
1998-05-08,9.375,9.438,9.188,9.188,48300,4.14980691869026,4.17769362118386,4.06703210335212,4.06703210335212,109116.522496645,0.0,1.0
1998-05-11,9.375,9.563,9.375,9.5,31800,4.14980691869026,4.23302438009973,4.14980691869026,4.20513767760613,71840.6918300894,0.0,1.0
1998-05-12,9.125,9.25,9.063,9.25,180100,4.03914540085852,4.09447615977439,4.01170134443625,4.09447615977439,406871.339578588,0.0,1.0
1998-05-13,8.875,9.0,8.75,9.0,169200,3.92848388302678,3.98381464194265,3.87315312411091,3.98381464194265,382246.699926136,0.0,1.0
1998-05-14,9.063,9.063,8.688,8.688,105900,4.01170134443625,4.01170134443625,3.84570906768863,3.84570906768863,239243.058641713,0.0,1.0
1998-05-15,8.875,9.0,8.75,8.75,89900,3.92848388302678,3.98381464194265,3.87315312411091,3.87315312411091,203096.798601416,0.0,1.0
1998-05-18,8.75,9.0,8.625,9.0,50300,3.87315312411091,3.98381464194265,3.81782236519504,3.98381464194265,113634.805001682,0.0,1.0
1998-05-19,8.875,8.938,8.688,8.75,100700,3.92848388302678,3.95637058552038,3.84570906768863,3.87315312411091,227495.524128617,0.0,1.0
1998-05-20,9.06,9.12,9.0,9.06,33500,4.01037340622226,4.03693217050188,3.98381464194265,4.01037340622226,75681.2319593711,0.0,1.0
1998-05-21,9.125,9.25,9.063,9.125,132100,4.03914540085852,4.09447615977439,4.01170134443625,4.03914540085852,298432.559457699,0.0,1.0
1998-05-22,9.0,9.125,9.0,9.0,20900,3.98381464194265,4.03914540085852,3.98381464194265,3.98381464194265,47216.0521776374,0.0,1.0
1998-05-26,8.938,9.125,8.938,9.063,96400,3.95637058552038,4.03914540085852,3.95637058552038,4.01170134443625,217781.216742787,0.0,1.0
1998-05-27,8.563,8.563,8.25,8.5,310100,3.79037830877276,3.79037830877276,3.65183008844743,3.76249160627917,700559.702406,0.0,1.0
1998-05-28,8.375,8.438,8.188,8.25,116100,3.7071608473633,3.73504754985689,3.62438603202515,3.65183008844743,262286.299417402,0.0,1.0
1998-05-29,8.313,8.5,8.25,8.375,58500,3.67971679094102,3.76249160627917,3.65183008844743,3.7071608473633,132159.763272335,0.0,1.0
1998-06-01,7.938,8.125,7.813,8.0,145600,3.51372451419341,3.59649932953156,3.45839375527754,3.54116857061569,328930.966366699,0.0,1.0
1998-06-02,7.875,8.0,7.75,7.938,120300,3.48583781169982,3.54116857061569,3.43050705278395,3.51372451419341,271774.69267798,0.0,1.0
1998-06-03,8.125,8.375,8.063,8.25,73100,3.59649932953156,3.7071608473633,3.56905527310928,3.65183008844743,165143.225559105,0.0,1.0
1998-06-04,8.063,8.063,7.813,7.813,82600,3.56905527310928,3.56905527310928,3.45839375527754,3.45839375527754,186605.067458031,0.0,1.0
1998-06-05,8.125,8.125,8.0,8.063,142900,3.59649932953156,3.59649932953156,3.54116857061569,3.56905527310928,322831.284984899,0.0,1.0
1998-06-08,8.0,8.125,7.875,8.0,93800,3.54116857061569,3.59649932953156,3.48583781169982,3.54116857061569,211907.449486239,0.0,1.0
1998-06-09,7.813,7.875,7.75,7.813,89200,3.45839375527754,3.48583781169982,3.43050705278395,3.45839375527754,201515.399724654,0.0,1.0
1998-06-10,7.25,7.56,7.25,7.5,407000,3.20918401712047,3.34640429923182,3.20918401712047,3.31984553495221,919470.489775043,0.0,1.0
1998-06-11,7.188,7.5,7.0,7.5,97100,3.18173996069819,3.31984553495221,3.09852249928873,3.31984553495221,219362.61561955,0.0,1.0
1998-06-12,7.313,7.438,7.063,7.438,135900,3.23707071961406,3.29240147852993,3.12640920178232,3.29240147852993,307017.29621727,0.0,1.0
1998-06-15,6.75,7.0,6.688,7.0,271200,2.98786098145698,3.09852249928873,2.96041692503471,3.09852249928873,612679.107683028,0.0,1.0
1998-06-16,7.25,7.313,7.0,7.0,273200,3.20918401712047,3.23707071961406,3.09852249928873,3.09852249928873,617197.390188063,0.0,1.0
1998-06-17,8.0,8.063,7.75,7.938,491000,3.54116857061569,3.56905527310928,3.43050705278395,3.51372451419341,1109238.3549866,0.0,1.0
1998-06-18,7.75,8.063,7.75,8.0,173000,3.43050705278395,3.56905527310928,3.43050705278395,3.54116857061569,390831.436685706,0.0,1.0
1998-06-19,8.063,8.188,7.938,8.125,114500,3.56905527310928,3.62438603202515,3.51372451419341,3.59649932953156,258671.673413373,0.0,1.0
1998-06-22,7.813,7.875,7.563,7.813,96400,3.45839375527754,3.48583781169982,3.3477322374458,3.45839375527754,217781.216742787,0.0,1.0
1998-06-23,7.813,7.875,7.688,7.75,68100,3.45839375527754,3.48583781169982,3.40306299636167,3.43050705278395,153847.519296513,0.0,1.0
1998-06-24,7.938,7.938,7.625,7.875,107600,3.51372451419341,3.51372451419341,3.37517629386808,3.48583781169982,243083.598770995,0.0,1.0
1998-06-25,8.125,8.25,8.063,8.188,81400,3.59649932953156,3.65183008844743,3.56905527310928,3.62438603202515,183894.097955009,0.0,1.0
1998-06-26,8.0,8.188,7.875,8.188,75300,3.54116857061569,3.62438603202515,3.48583781169982,3.62438603202515,170113.336314646,0.0,1.0
1998-06-29,7.688,7.938,7.688,7.813,137200,3.40306299636167,3.51372451419341,3.40306299636167,3.45839375527754,309954.179845544,0.0,1.0
1998-06-30,7.75,8.063,7.75,8.0,194700,3.43050705278395,3.56905527310928,3.43050705278395,3.54116857061569,439854.801865359,0.0,1.0
1998-07-01,8.375,8.5,8.25,8.5,319500,3.7071608473633,3.76249160627917,3.65183008844743,3.76249160627917,721795.630179672,0.0,1.0
1998-07-02,8.188,8.438,8.125,8.375,113400,3.62438603202515,3.73504754985689,3.59649932953156,3.7071608473633,256186.618035602,0.0,1.0
1998-07-06,8.125,8.125,7.875,8.063,66700,3.59649932953156,3.59649932953156,3.48583781169982,3.56905527310928,150684.721542986,0.0,1.0
1998-07-07,7.938,8.125,7.938,8.125,93300,3.51372451419341,3.59649932953156,3.51372451419341,3.59649932953156,210777.87885998,0.0,1.0
1998-07-08,8.25,8.313,8.125,8.25,108600,3.65183008844743,3.67971679094102,3.59649932953156,3.65183008844743,245342.740023513,0.0,1.0
1998-07-09,7.938,8.125,7.875,8.125,101200,3.51372451419341,3.59649932953156,3.48583781169982,3.59649932953156,228625.094754876,0.0,1.0
1998-07-10,7.813,7.875,7.688,7.75,83500,3.45839375527754,3.48583781169982,3.40306299636167,3.43050705278395,188638.294585298,0.0,1.0
1998-07-13,7.688,7.75,7.625,7.75,51800,3.40306299636167,3.43050705278395,3.37517629386808,3.43050705278395,117023.51688046,0.0,1.0
1998-07-14,8.0,8.063,7.688,7.813,107100,3.54116857061569,3.56905527310928,3.40306299636167,3.45839375527754,241954.028144735,0.0,1.0
1998-07-15,8.0,8.063,7.875,8.063,117100,3.54116857061569,3.56905527310928,3.48583781169982,3.56905527310928,264545.44066992,0.0,1.0
1998-07-16,8.188,8.25,7.938,8.125,276900,3.62438603202515,3.65183008844743,3.51372451419341,3.59649932953156,625556.212822384,0.0,1.0
1998-07-17,8.125,8.25,8.063,8.188,102500,3.59649932953156,3.65183008844743,3.56905527310928,3.62438603202515,231561.97838315,0.0,1.0
1998-07-20,7.938,8.125,7.938,8.063,76300,3.51372451419341,3.59649932953156,3.51372451419341,3.56905527310928,172372.477567165,0.0,1.0
1998-07-21,7.875,8.0,7.875,7.875,55700,3.48583781169982,3.54116857061569,3.48583781169982,3.48583781169982,125834.167765282,0.0,1.0
1998-07-22,7.688,7.938,7.625,7.813,62200,3.40306299636167,3.51372451419341,3.37517629386808,3.45839375527754,140518.585906653,0.0,1.0
1998-07-23,7.375,7.75,7.375,7.625,147100,3.26451477603634,3.43050705278395,3.26451477603634,3.37517629386808,332319.678245476,0.0,1.0
1998-07-24,7.688,7.75,7.5,7.563,48500,3.40306299636167,3.43050705278395,3.31984553495221,3.3477322374458,109568.350747149,0.0,1.0
1998-07-27,7.5,7.563,7.313,7.5,76500,3.31984553495221,3.3477322374458,3.23707071961406,3.31984553495221,172824.305817668,0.0,1.0
1998-07-28,7.313,7.5,7.125,7.5,48900,3.23707071961406,3.31984553495221,3.1538532582046,3.31984553495221,110472.007248157,0.0,1.0
1998-07-29,7.313,7.375,7.125,7.375,231200,3.23707071961406,3.26451477603634,3.1538532582046,3.26451477603634,522313.457582287,0.0,1.0
1998-07-30,7.375,7.5,7.25,7.313,153600,3.26451477603634,3.31984553495221,3.20918401712047,3.23707071961406,347004.096386847,0.0,1.0
1998-07-31,7.125,7.5,7.125,7.438,52800,3.1538532582046,3.31984553495221,3.1538532582046,3.29240147852993,119282.658132979,0.0,1.0
1998-08-03,7.0,7.063,6.875,7.0,341100,3.09852249928873,3.12640920178232,3.04319174037285,3.09852249928873,770593.081234072,0.0,1.0
1998-08-04,6.813,7.25,6.813,7.25,156800,3.01574768395058,3.20918401712047,3.01574768395058,3.20918401712047,354233.348394907,0.0,1.0
1998-08-05,7.125,7.25,6.875,7.0,89500,3.1538532582046,3.20918401712047,3.04319174037285,3.09852249928873,202193.142100409,0.0,1.0
1998-08-06,6.938,7.0,6.75,7.0,70600,3.07107844286645,3.09852249928873,2.98786098145698,3.09852249928873,159495.372427809,0.0,1.0
1998-08-07,6.813,6.875,6.625,6.813,134000,3.01574768395058,3.04319174037285,2.93253022254111,3.01574768395058,302724.927837484,0.0,1.0
1998-08-10,6.563,6.75,6.5,6.625,116900,2.90508616611884,2.98786098145698,2.87719946362524,2.93253022254111,264093.612419417,0.0,1.0
1998-08-11,6.313,6.438,6.188,6.438,195700,2.7944246482871,2.84975540720297,2.73909388937123,2.84975540720297,442113.943117878,0.0,1.0
1998-08-12,6.625,6.625,6.188,6.438,104000,2.93253022254111,2.93253022254111,2.73909388937123,2.84975540720297,234950.690261928,0.0,1.0
1998-08-13,6.313,6.438,6.25,6.313,76400,2.7944246482871,2.84975540720297,2.7665379457935,2.7944246482871,172598.391692416,0.0,1.0
1998-08-14,6.688,6.875,6.625,6.875,242200,2.96041692503471,3.04319174037285,2.93253022254111,3.04319174037285,547164.01135999,0.0,1.0
1998-08-17,6.688,6.75,6.563,6.688,134100,2.96041692503471,2.98786098145698,2.90508616611884,2.96041692503471,302950.841962736,0.0,1.0
1998-08-18,6.875,6.938,6.75,6.75,62100,3.04319174037285,3.07107844286645,2.98786098145698,2.98786098145698,140292.671781401,0.0,1.0
1998-08-19,7.188,7.25,7.063,7.125,96100,3.18173996069819,3.20918401712047,3.12640920178232,3.1538532582046,217103.474367032,0.0,1.0
1998-08-20,7.063,7.313,7.0,7.313,266800,3.12640920178232,3.23707071961406,3.09852249928873,3.23707071961406,602738.886171947,0.0,1.0
1998-08-21,6.875,6.938,6.625,6.938,116600,3.04319174037285,3.07107844286645,2.93253022254111,3.07107844286645,263415.870043662,0.0,1.0
1998-08-24,7.063,7.125,6.875,7.125,178000,3.12640920178232,3.1538532582046,3.04319174037285,3.1538532582046,402127.1429483,0.0,1.0
1998-08-25,7.0,7.063,6.875,7.0,50100,3.23282131732932,3.26191670918529,3.17509236523416,3.23282131732932,108481.096100207,0.3034,1.0
1998-08-26,6.625,6.875,6.625,6.813,163200,3.05963446104383,3.17509236523416,3.05963446104383,3.14645880499496,353375.546577919,0.0,1.0
1998-08-27,6.313,6.625,6.313,6.313,255900,2.91554299661429,3.05963446104383,2.91554299661429,2.91554299661429,554098.053733392,0.0,1.0
1998-08-28,6.063,6.438,6.0,6.25,252900,2.80008509242396,2.97327194870946,2.77098970056799,2.88644760475833,547602.179715415,0.0,1.0
1998-08-31,5.563,5.938,5.313,5.938,475400,2.56916928404329,2.74235614032879,2.45371137985296,2.74235614032879,1029379.50271534,0.0,1.0
1998-09-01,6.188,6.25,5.563,5.75,307200,2.85781404451912,2.88644760475833,2.56916928404329,2.65553179637766,665177.499440791,0.0,1.0
1998-09-02,6.125,6.5,6.063,6.063,127400,2.82871865266316,3.00190550894866,2.80008509242396,2.80008509242396,275858.116630067,0.0,1.0
1998-09-03,6.0,6.0,5.75,5.875,87400,2.77098970056799,2.77098970056799,2.65553179637766,2.71326074847283,189246.463057048,0.0,1.0
1998-09-04,6.438,6.75,6.438,6.438,83300,2.97327194870946,3.11736341313899,2.97327194870946,2.97327194870946,180368.768565813,0.0,1.0
1998-09-08,7.563,7.875,7.25,7.625,497800,3.49283251756595,3.63692398199549,3.34827922151966,3.52146607780516,1077882.02871623,0.0,1.0
1998-09-09,7.0,7.25,6.813,7.125,96400,3.23282131732932,3.34827922151966,3.14645880499496,3.29055026942449,208734.085110977,0.0,1.0
1998-09-10,6.625,6.938,6.625,6.813,67400,3.05963446104383,3.20418775709012,3.05963446104383,3.14645880499496,145940.636270538,0.0,1.0
1998-09-11,7.0,7.0,6.5,6.5,37400,3.23282131732932,3.23282131732932,3.00190550894866,3.00190550894866,80981.8960907734,0.0,1.0
1998-09-14,7.0,7.0,6.688,6.688,33400,3.23282131732932,3.23282131732932,3.08872985289979,3.08872985289979,72320.7307334714,0.0,1.0
1998-09-15,7.0,7.125,6.813,6.813,58100,3.23282131732932,3.29055026942449,3.14645880499496,3.14645880499496,125803.426814811,0.0,1.0
1998-09-16,7.063,7.125,6.875,7.0,35600,3.26191670918529,3.29055026942449,3.17509236523416,3.23282131732932,77084.3716799873,0.0,1.0
1998-09-17,6.75,6.875,6.625,6.625,22500,3.11736341313899,3.17509236523416,3.05963446104383,3.05963446104383,48719.0551348235,0.0,1.0
1998-09-18,6.813,6.875,6.625,6.875,13700,3.14645880499496,3.17509236523416,3.05963446104383,3.17509236523416,29664.4913487591,0.0,1.0
1998-09-21,6.688,6.688,6.375,6.438,39900,3.08872985289979,3.08872985289979,2.94417655685349,2.97327194870946,86395.1244390869,0.0,1.0
1998-09-22,6.75,7.0,6.625,7.0,34900,3.11736341313899,3.23282131732932,3.05963446104383,3.23282131732932,75568.6677424596,0.0,1.0
1998-09-23,7.188,7.25,6.75,6.75,98700,3.31964566128046,3.34827922151966,3.11736341313899,3.11736341313899,213714.255191425,0.0,1.0
1998-09-24,7.0,7.25,7.0,7.25,84400,3.23282131732932,3.34827922151966,3.23282131732932,3.34827922151966,182750.589039071,0.0,1.0
1998-09-25,7.063,7.188,6.875,6.938,29500,3.26191670918529,3.31964566128046,3.17509236523416,3.20418775709012,63876.0945101019,0.0,1.0
1998-09-28,7.313,7.375,7.25,7.25,21500,3.37737461337562,3.40600817361482,3.34827922151966,3.34827922151966,46553.763795498,0.0,1.0
1998-09-29,7.25,7.313,7.125,7.188,39200,3.34827922151966,3.37737461337562,3.29055026942449,3.31964566128046,84879.420501559,0.0,1.0
1998-09-30,7.0,7.375,7.0,7.375,51900,3.23282131732932,3.40600817361482,3.23282131732932,3.40600817361482,112378.620510993,0.0,1.0
1998-10-01,6.75,7.0,6.75,6.875,66600,3.11736341313899,3.23282131732932,3.11736341313899,3.17509236523416,144208.403199078,0.0,1.0
1998-10-02,7.0,7.125,6.75,6.875,162600,3.23282131732932,3.29055026942449,3.11736341313899,3.17509236523416,352076.371774325,0.0,1.0
1998-10-05,6.625,6.938,6.563,6.938,39600,3.05963446104383,3.20418775709012,3.03100090080462,3.20418775709012,85745.5370372892,0.0,1.0
1998-10-06,6.688,6.813,6.563,6.813,49200,3.08872985289979,3.14645880499496,3.03100090080462,3.14645880499496,106532.333894814,0.0,1.0
1998-10-07,6.938,7.0,6.75,6.875,54200,3.20418775709012,3.23282131732932,3.11736341313899,3.17509236523416,117358.790591442,0.0,1.0
1998-10-08,7.25,7.25,6.875,7.0,107100,3.34827922151966,3.34827922151966,3.17509236523416,3.23282131732932,231902.70244176,0.0,1.0
1998-10-09,8.0,8.25,7.563,7.625,233400,3.69465293409066,3.81011083828099,3.49283251756595,3.52146607780516,505378.998598568,0.0,1.0
1998-10-12,8.25,8.5,8.125,8.438,138100,3.81011083828099,3.92556874247132,3.75238188618582,3.89693518223212,299026.73396085,0.0,1.0
1998-10-13,8.063,8.25,8.0,8.125,83600,3.72374832594662,3.81011083828099,3.69465293409066,3.75238188618582,181018.355967611,0.0,1.0
1998-10-14,8.125,8.125,7.813,7.813,53200,3.75238188618582,3.75238188618582,3.60829042175629,3.60829042175629,115193.499252116,0.0,1.0
1998-10-15,9.0,9.0,8.125,8.25,329100,4.15648455085199,4.15648455085199,3.75238188618582,3.81011083828099,712597.379772018,0.0,1.0
1998-10-16,8.875,9.188,8.688,9.188,242100,4.09875559875682,4.24330889480312,4.01239308642245,4.24330889480312,524217.033250701,0.0,1.0
1998-10-19,8.938,9.0,8.813,8.813,63400,4.12785099061279,4.15648455085199,4.07012203851762,4.07012203851762,137279.470913236,0.0,1.0
1998-10-20,8.813,9.063,8.75,9.0,61800,4.07012203851762,4.18557994270795,4.04102664666166,4.15648455085199,133815.004770315,0.0,1.0
1998-10-21,8.875,8.938,8.688,8.875,61000,4.09875559875682,4.12785099061279,4.01239308642245,4.09875559875682,132082.771698855,0.0,1.0
1998-10-22,8.813,8.938,8.625,8.875,98600,4.07012203851762,4.12785099061279,3.98329769456649,4.09875559875682,213497.726057493,0.0,1.0
1998-10-23,8.875,8.938,8.75,8.875,38100,4.09875559875682,4.12785099061279,4.04102664666166,4.09875559875682,82497.6000283011,0.0,1.0
1998-10-26,8.938,9.0,8.875,8.938,26200,4.12785099061279,4.15648455085199,4.09875559875682,4.12785099061279,56730.6330903277,0.0,1.0
1998-10-27,9.0,9.125,8.938,9.063,81100,4.15648455085199,4.21421350294716,4.12785099061279,4.18557994270795,175605.127619297,0.0,1.0
1998-10-28,9.0,9.063,8.875,8.938,50400,4.15648455085199,4.18557994270795,4.09875559875682,4.12785099061279,109130.683502005,0.0,1.0
1998-10-29,9.25,9.25,9.0,9.0,70400,4.27194245504232,4.27194245504232,4.15648455085199,4.15648455085199,152436.510288514,0.0,1.0
1998-10-30,9.688,9.688,9.5,9.5,96200,4.47422470318379,4.47422470318379,4.38740035923266,4.38740035923266,208301.026843112,0.0,1.0
1998-11-02,9.813,9.938,9.5,9.563,162800,4.53195365527895,4.58968260737412,4.38740035923266,4.41649575108862,352509.43004219,0.0,1.0
1998-11-03,10.0,10.06,9.75,9.75,598100,4.61831616761332,4.646026064619,4.50285826342299,4.50285826342299,1295060.75005057,0.0,1.0
1998-11-04,10.0,10.19,9.813,10.19,136700,4.61831616761332,4.70606417479797,4.53195365527895,4.70606417479797,295995.326085794,0.0,1.0
1998-11-05,9.688,9.813,9.563,9.813,66700,4.47422470318379,4.53195365527895,4.41649575108862,4.53195365527895,144424.93233301,0.0,1.0
1998-11-06,9.375,9.563,9.25,9.563,112400,4.32967140713749,4.41649575108862,4.27194245504232,4.41649575108862,243378.746540185,0.0,1.0
1998-11-09,8.813,9.25,8.813,9.125,133700,4.07012203851762,4.27194245504232,4.07012203851762,4.21421350294716,289499.452067818,0.0,1.0
1998-11-10,8.875,8.938,8.75,8.813,46800,4.09875559875682,4.12785099061279,4.04102664666166,4.07012203851762,101335.634680433,0.0,1.0
1998-11-11,9.5,9.688,9.5,9.688,36100,4.38740035923266,4.47422470318379,4.38740035923266,4.47422470318379,78167.01734965,0.0,1.0
1998-11-12,9.0,9.375,9.0,9.188,141400,4.15648455085199,4.32967140713749,4.15648455085199,4.24330889480312,306172.195380624,0.0,1.0
1998-11-13,9.375,9.375,9.188,9.188,5800,4.32967140713749,4.32967140713749,4.24330889480312,4.24330889480312,12558.6897680878,0.0,1.0
1998-11-16,9.5,9.688,9.438,9.5,35800,4.38740035923266,4.47422470318379,4.35876679899345,4.38740035923266,77517.4299478524,0.0,1.0
1998-11-17,9.75,9.75,9.313,9.438,146900,4.50285826342299,4.50285826342299,4.30103784689829,4.35876679899345,318081.297746914,0.0,1.0
1998-11-18,9.563,9.625,9.375,9.625,15000,4.41649575108862,4.44512931132782,4.32967140713749,4.44512931132782,32479.3700898823,0.0,1.0
1998-11-19,9.875,9.875,9.625,9.688,47100,4.56058721551816,4.56058721551816,4.44512931132782,4.47422470318379,101985.22208223,0.0,1.0
1998-11-20,9.688,9.875,9.625,9.813,36900,4.47422470318379,4.56058721551816,4.44512931132782,4.53195365527895,79899.2504211104,0.0,1.0
1998-11-23,10.0,10.19,9.75,9.875,105800,4.61831616761332,4.70606417479797,4.50285826342299,4.56058721551816,229087.823700637,0.0,1.0
1998-11-24,10.06,10.25,9.875,10.25,203500,4.646026064619,4.73377407180365,4.56058721551816,4.73377407180365,440636.787552737,0.0,1.0
1998-11-25,10.06,10.12,9.88,9.88,30200,4.646026064619,4.67373596162468,4.56289637360196,4.56289637360196,65391.7984476297,0.0,1.0
1998-11-27,10.0,10.19,10.0,10.06,10700,4.61831616761332,4.70606417479797,4.61831616761332,4.646026064619,23168.6173307827,0.0,1.0
1998-11-30,9.5,9.938,9.438,9.938,56000,4.38740035923266,4.58968260737412,4.35876679899345,4.58968260737412,121256.315002227,0.0,1.0
1998-12-01,9.438,9.438,9.0,9.0,69300,4.35876679899345,4.35876679899345,4.15648455085199,4.15648455085199,150054.689815256,0.0,1.0
1998-12-02,9.188,9.5,9.0,9.5,27400,4.24330889480312,4.38740035923266,4.15648455085199,4.38740035923266,59328.9826975183,0.0,1.0
1998-12-03,9.5,9.75,9.5,9.75,56500,4.38740035923266,4.50285826342299,4.38740035923266,4.50285826342299,122338.96067189,0.0,1.0
1998-12-04,9.625,9.75,9.375,9.625,70500,4.44512931132782,4.50285826342299,4.32967140713749,4.44512931132782,152653.039422447,0.0,1.0
1998-12-07,9.938,9.938,9.688,9.875,47300,4.58968260737412,4.58968260737412,4.47422470318379,4.56058721551816,102418.280350096,0.0,1.0
1998-12-08,9.75,9.875,9.625,9.813,165300,4.50285826342299,4.56058721551816,4.44512931132782,4.53195365527895,357922.658390503,0.0,1.0
1998-12-09,9.5,9.688,9.5,9.563,20300,4.38740035923266,4.47422470318379,4.38740035923266,4.41649575108862,43955.4141883073,0.0,1.0
1998-12-10,9.5,9.625,9.5,9.5,51700,4.38740035923266,4.44512931132782,4.38740035923266,4.38740035923266,111945.562243128,0.0,1.0
1998-12-11,9.25,9.25,9.125,9.125,62700,4.27194245504232,4.27194245504232,4.21421350294716,4.21421350294716,135763.766975708,0.0,1.0
1998-12-14,8.875,9.125,8.875,9.125,59500,4.09875559875682,4.21421350294716,4.09875559875682,4.21421350294716,128834.834689867,0.0,1.0
1998-12-15,9.375,9.375,9.188,9.188,96300,4.32967140713749,4.32967140713749,4.24330889480312,4.24330889480312,208517.555977044,0.0,1.0
1998-12-16,9.313,9.438,9.188,9.438,108700,4.30103784689829,4.35876679899345,4.24330889480312,4.35876679899345,235367.16858468,0.0,1.0
1998-12-17,9.438,9.5,9.313,9.375,26100,4.35876679899345,4.38740035923266,4.30103784689829,4.32967140713749,56514.1039563953,0.0,1.0
1998-12-18,9.688,9.688,9.438,9.438,65300,4.47422470318379,4.47422470318379,4.35876679899345,4.35876679899345,141393.524457954,0.0,1.0
1998-12-21,9.813,9.875,9.625,9.75,99200,4.53195365527895,4.56058721551816,4.44512931132782,4.50285826342299,214796.900861088,0.0,1.0
1998-12-22,9.5,9.688,9.5,9.5,71100,4.43598504531595,4.52377085463378,4.43598504531595,4.43598504531595,152266.067874422,0.1052,1.0
1998-12-23,9.625,9.625,9.375,9.375,52900,4.49435326959642,4.49435326959642,4.37761682103547,4.37761682103547,113289.381020491,0.0,1.0
1998-12-24,9.563,9.75,9.563,9.75,17900,4.46540263035331,4.55272149387689,4.46540263035331,4.55272149387689,38334.2139937012,0.0,1.0
1998-12-28,9.375,9.438,9.313,9.438,46800,4.37761682103547,4.40703440607283,4.34866618179236,4.40703440607283,100225.766195822,0.0,1.0
1998-12-29,9.5,9.688,9.375,9.5,70500,4.43598504531595,4.52377085463378,4.37761682103547,4.43598504531595,150981.122153963,0.0,1.0
1998-12-30,9.313,9.5,9.313,9.5,39400,4.34866618179236,4.43598504531595,4.34866618179236,4.43598504531595,84378.102310158,0.0,1.0
1998-12-31,9.375,9.5,9.25,9.25,30400,4.37761682103547,4.43598504531595,4.319248596755,4.319248596755,65103.9165032692,0.0,1.0
1999-01-04,9.188,9.313,9.125,9.125,98300,4.29029795751189,4.34866618179236,4.26088037247453,4.26088037247453,210516.940535242,0.0,1.0
1999-01-05,9.188,9.25,9.0,9.0,58300,4.29029795751189,4.319248596755,4.20251214819406,4.20251214819406,124853.892504625,0.0,1.0
1999-01-06,9.625,9.625,9.438,9.5,84900,4.49435326959642,4.49435326959642,4.40703440607283,4.43598504531595,181819.819444985,0.0,1.0
1999-01-07,9.75,9.813,9.625,9.75,93400,4.55272149387689,4.58213907891425,4.49435326959642,4.55272149387689,200023.217151492,0.0,1.0
1999-01-08,9.938,10.0,9.75,9.875,91200,4.64050730319473,4.66945794243784,4.55272149387689,4.61108971815737,195311.749509807,0.0,1.0
1999-01-11,9.625,9.938,9.625,9.938,94100,4.49435326959642,4.64050730319473,4.49435326959642,4.64050730319473,201522.320492027,0.0,1.0
1999-01-12,9.688,9.875,9.688,9.813,129800,4.52377085463378,4.61108971815737,4.52377085463378,4.58213907891425,277976.590859353,0.0,1.0
1999-01-13,9.125,9.25,9.063,9.125,134500,4.26088037247453,4.319248596755,4.23192973323141,4.26088037247453,288041.999002951,0.0,1.0
1999-01-14,9.0,9.313,9.0,9.25,88600,4.20251214819406,4.34866618179236,4.20251214819406,4.319248596755,189743.651387817,0.0,1.0
1999-01-15,9.688,9.75,9.5,9.625,255300,4.52377085463378,4.55272149387689,4.43598504531595,4.49435326959642,546744.404055415,0.0,1.0
1999-01-19,9.5,9.625,9.375,9.625,39200,4.43598504531595,4.49435326959642,4.37761682103547,4.49435326959642,83949.7870700049,0.0,1.0
1999-01-20,9.438,9.563,9.313,9.563,48200,4.40703440607283,4.46540263035331,4.34866618179236,4.46540263035331,103223.972876894,0.0,1.0
1999-01-21,9.0,9.375,9.0,9.375,289000,4.20251214819406,4.37761682103547,4.20251214819406,4.37761682103547,618915.522021209,0.0,1.0
1999-01-22,8.938,9.0,8.75,8.938,107100,4.17356150895094,4.20251214819406,4.08577569963311,4.17356150895094,229362.811101978,0.0,1.0
1999-01-25,8.625,8.75,8.5,8.75,200000,4.02740747535264,4.08577569963311,3.96903925107216,4.08577569963311,428315.240153086,0.0,1.0
1999-01-26,8.813,8.813,8.438,8.5,207500,4.11519328467047,4.11519328467047,3.94008861182905,3.96903925107216,444377.061658827,0.0,1.0
1999-01-27,8.75,8.938,8.688,8.938,169100,4.08577569963311,4.17356150895094,4.05682506039,4.17356150895094,362140.535549435,0.0,1.0
1999-01-28,8.75,8.75,8.438,8.563,62400,4.08577569963311,4.08577569963311,3.94008861182905,3.99845683610952,133634.354927763,0.0,1.0
1999-01-29,8.688,8.813,8.625,8.813,70200,4.05682506039,4.11519328467047,4.02740747535264,4.11519328467047,150338.649293733,0.0,1.0
1999-02-01,8.75,8.813,8.563,8.625,129400,4.08577569963311,4.11519328467047,3.99845683610952,4.02740747535264,277119.960379047,0.0,1.0
1999-02-02,8.563,8.625,8.438,8.563,69000,3.99845683610952,4.02740747535264,3.94008861182905,3.99845683610952,147768.757852815,0.0,1.0
1999-02-03,8.563,8.688,8.5,8.5,29700,3.99845683610952,4.05682506039,3.96903925107216,3.96903925107216,63604.8131627334,0.0,1.0
1999-02-04,8.438,8.688,8.375,8.563,87700,3.94008861182905,4.05682506039,3.91067102679169,3.99845683610952,187816.232807128,0.0,1.0
1999-02-05,8.188,8.438,8.188,8.25,59100,3.8233521632681,3.94008861182905,3.8233521632681,3.85230280251122,126567.153465237,0.0,1.0
1999-02-08,8.25,8.375,8.125,8.125,44300,3.85230280251122,3.91067102679169,3.79393457823074,3.79393457823074,94871.8256939086,0.0,1.0
1999-02-09,8.188,8.375,8.125,8.125,30000,3.8233521632681,3.91067102679169,3.79393457823074,3.79393457823074,64247.286022963,0.0,1.0
1999-02-10,8.188,8.25,8.063,8.063,44900,3.8233521632681,3.85230280251122,3.76498393898763,3.76498393898763,96156.771414368,0.0,1.0
1999-02-11,8.375,8.438,8.125,8.125,54200,3.91067102679169,3.94008861182905,3.79393457823074,3.79393457823074,116073.430081486,0.0,1.0
1999-02-12,8.375,8.438,8.313,8.313,81700,3.91067102679169,3.94008861182905,3.88172038754858,3.88172038754858,174966.775602536,0.0,1.0
1999-02-16,8.375,8.563,8.375,8.5,33800,3.91067102679169,3.99845683610952,3.91067102679169,3.96903925107216,72385.2755858716,0.0,1.0
1999-02-17,8.375,8.438,8.313,8.313,139300,3.91067102679169,3.94008861182905,3.88172038754858,3.88172038754858,298321.564766625,0.0,1.0
1999-02-18,8.313,8.5,8.188,8.25,38900,3.88172038754858,3.96903925107216,3.8233521632681,3.85230280251122,83307.3142097752,0.0,1.0
1999-02-19,8.063,8.313,8.063,8.313,33800,3.76498393898763,3.88172038754858,3.76498393898763,3.88172038754858,72385.2755858716,0.0,1.0
1999-02-22,8.438,8.438,8.063,8.063,21500,3.94008861182905,3.94008861182905,3.76498393898763,3.76498393898763,46043.8883164568,0.0,1.0
1999-02-23,8.25,8.375,8.125,8.25,55800,3.85230280251122,3.91067102679169,3.79393457823074,3.85230280251122,119499.952002711,0.0,1.0
1999-02-24,8.313,8.625,8.313,8.438,50100,3.88172038754858,4.02740747535264,3.88172038754858,3.94008861182905,107292.967658348,0.0,1.0
1999-02-25,8.438,8.438,8.25,8.375,78300,3.94008861182905,3.94008861182905,3.85230280251122,3.91067102679169,167685.416519933,0.0,1.0
1999-02-26,8.688,8.813,8.5,8.5,56500,4.05682506039,4.11519328467047,3.96903925107216,3.96903925107216,120999.055343247,0.0,1.0
1999-03-01,8.688,8.938,8.625,8.938,16900,4.05682506039,4.17356150895094,4.02740747535264,4.17356150895094,36192.6377929358,0.0,1.0
1999-03-02,8.625,8.875,8.5,8.875,42800,4.02740747535264,4.14414392391358,3.96903925107216,4.14414392391358,91659.4613927604,0.0,1.0
1999-03-03,8.688,8.813,8.563,8.813,42300,4.05682506039,4.11519328467047,3.99845683610952,4.11519328467047,90588.6732923777,0.0,1.0
1999-03-04,8.75,8.813,8.75,8.813,11400,4.08577569963311,4.11519328467047,4.08577569963311,4.11519328467047,24413.9686887259,0.0,1.0
1999-03-05,9.125,9.25,8.875,8.938,122300,4.26088037247453,4.319248596755,4.14414392391358,4.17356150895094,261914.769353612,0.0,1.0
1999-03-08,9.0,9.063,8.875,9.0,27100,4.20251214819406,4.23192973323141,4.14414392391358,4.20251214819406,58036.7150407431,0.0,1.0
1999-03-09,9.438,9.438,9.125,9.438,89100,4.40703440607283,4.40703440607283,4.26088037247453,4.40703440607283,190814.4394882,0.0,1.0
1999-03-10,9.563,9.625,9.375,9.5,30100,4.46540263035331,4.49435326959642,4.37761682103547,4.43598504531595,64461.4436430394,0.0,1.0
1999-03-11,9.563,9.75,9.375,9.5,79200,4.46540263035331,4.55272149387689,4.37761682103547,4.43598504531595,169612.835100622,0.0,1.0
1999-03-12,9.5,9.688,9.438,9.688,50000,4.43598504531595,4.52377085463378,4.40703440607283,4.52377085463378,107078.810038272,0.0,1.0
1999-03-15,9.5,9.75,9.5,9.5,162100,4.43598504531595,4.55272149387689,4.43598504531595,4.43598504531595,347149.502144076,0.0,1.0
1999-03-16,9.625,9.75,9.563,9.625,152700,4.49435326959642,4.55272149387689,4.46540263035331,4.49435326959642,327018.685856882,0.0,1.0
1999-03-17,9.688,9.75,9.563,9.688,59800,4.52377085463378,4.55272149387689,4.46540263035331,4.52377085463378,128066.256805773,0.0,1.0
1999-03-18,9.5,9.625,9.375,9.5,45200,4.43598504531595,4.49435326959642,4.37761682103547,4.43598504531595,96799.2442745975,0.0,1.0
1999-03-19,9.75,10.0,9.75,9.75,119800,4.55272149387689,4.66945794243784,4.55272149387689,4.55272149387689,256560.828851699,0.0,1.0
1999-03-22,9.875,10.0,9.75,10.0,119200,4.61108971815737,4.66945794243784,4.55272149387689,4.66945794243784,255275.883131239,0.0,1.0
1999-03-23,9.75,9.938,9.563,9.75,86300,4.55272149387689,4.64050730319473,4.46540263035331,4.55272149387689,184818.026126057,0.0,1.0
1999-03-24,9.625,9.813,9.5,9.5,26100,4.49435326959642,4.58213907891425,4.43598504531595,4.43598504531595,55895.1388399778,0.0,1.0
1999-03-25,9.813,10.0,9.625,9.688,28700,4.58213907891425,4.66945794243784,4.49435326959642,4.52377085463378,61463.2369619679,0.0,1.0
1999-03-26,9.75,9.75,9.563,9.75,7900,4.55272149387689,4.55272149387689,4.46540263035331,4.55272149387689,16918.4519860469,0.0,1.0
1999-03-29,9.688,9.75,9.438,9.438,56500,4.52377085463378,4.55272149387689,4.40703440607283,4.40703440607283,120999.055343247,0.0,1.0
1999-03-30,9.688,9.75,9.625,9.688,56700,4.52377085463378,4.55272149387689,4.49435326959642,4.52377085463378,121427.3705834,0.0,1.0
1999-03-31,9.75,9.938,9.75,9.813,19700,4.55272149387689,4.64050730319473,4.55272149387689,4.58213907891425,42189.051155079,0.0,1.0
1999-04-01,9.875,9.938,9.813,9.875,27900,4.61108971815737,4.64050730319473,4.58213907891425,4.61108971815737,59749.9760013555,0.0,1.0
1999-04-05,10.0,10.0,9.875,10.0,98300,4.66945794243784,4.66945794243784,4.61108971815737,4.66945794243784,210516.940535242,0.0,1.0
1999-04-06,9.875,9.938,9.813,9.813,199700,4.61108971815737,4.64050730319473,4.58213907891425,4.58213907891425,427672.767292856,0.0,1.0
1999-04-07,10.25,10.5,10.19,10.25,267400,4.78619439099879,4.90293083955973,4.75817764334416,4.78619439099879,572657.476084676,0.0,1.0
1999-04-08,10.44,10.5,10.19,10.25,160200,4.8749140919051,4.90293083955973,4.75817764334416,4.78619439099879,343080.507362622,0.0,1.0
1999-04-09,10.63,10.63,10.31,10.44,112800,4.96363379281142,4.96363379281142,4.81421113865341,4.8749140919051,241569.795446341,0.0,1.0
1999-04-12,10.44,10.44,10.19,10.19,94000,4.8749140919051,4.8749140919051,4.75817764334416,4.75817764334416,201308.162871951,0.0,1.0
1999-04-13,10.5,10.69,10.44,10.5,152500,4.90293083955973,4.99165054046605,4.8749140919051,4.90293083955973,326590.370616728,0.0,1.0
1999-04-14,10.44,10.75,10.44,10.44,159800,4.8749140919051,5.01966728812068,4.8749140919051,4.8749140919051,342223.876882316,0.0,1.0
1999-04-15,10.88,10.94,10.63,10.63,64200,5.08037024137237,5.108386989027,4.96363379281142,4.96363379281142,137489.192089141,0.0,1.0
1999-04-16,11.31,11.44,11.06,11.06,376100,5.2811569328972,5.34185988614889,5.16442048433625,5.16442048433625,805446.809107879,0.0,1.0
1999-04-19,11.19,11.81,11.19,11.5,200700,5.22512343758794,5.51462983001909,5.22512343758794,5.36987663380352,429814.343493622,0.0,1.0
1999-04-20,11.13,11.31,11.06,11.06,43300,5.19710668993332,5.2811569328972,5.16442048433625,5.16442048433625,92730.2494931431,0.0,1.0
1999-04-21,11.56,11.63,11.25,11.31,64700,5.39789338145814,5.43057958705521,5.25314018524257,5.2811569328972,138559.980189524,0.0,1.0
1999-04-22,12.0,12.0,11.75,11.94,137000,5.60334953092541,5.60334953092541,5.48661308236446,5.57533278327078,293395.939504864,0.0,1.0
1999-04-23,11.88,11.94,11.69,11.88,50900,5.54731603561615,5.57533278327078,5.45859633470983,5.54731603561615,109006.228618961,0.0,1.0
1999-04-26,12.0,12.25,11.94,12.19,115900,5.60334953092541,5.72008597948635,5.57533278327078,5.69206923183173,248208.681668713,0.0,1.0
1999-04-27,12.44,12.5,12.19,12.25,104100,5.80880568039267,5.8368224280473,5.69206923183173,5.72008597948635,222938.082499682,0.0,1.0
1999-04-28,11.94,12.25,11.94,12.19,72500,5.57533278327078,5.72008597948635,5.57533278327078,5.69206923183173,155264.274555494,0.0,1.0
1999-04-29,12.13,12.25,11.88,12.13,41400,5.6640524841771,5.72008597948635,5.54731603561615,5.6640524841771,88661.2547116889,0.0,1.0
1999-04-30,12.06,12.31,11.94,12.31,68600,5.63136627858004,5.74810272714098,5.57533278327078,5.74810272714098,146912.127372509,0.0,1.0
1999-05-03,12.38,12.38,12.13,12.19,77400,5.78078893273805,5.78078893273805,5.6640524841771,5.69206923183173,165757.997939244,0.0,1.0
1999-05-04,12.31,12.5,12.25,12.44,85400,5.74810272714098,5.8368224280473,5.72008597948635,5.80880568039267,182890.607545368,0.0,1.0
1999-05-05,12.5,12.56,12.38,12.38,186800,5.8368224280473,5.86483917570193,5.78078893273805,5.78078893273805,400046.434302983,0.0,1.0
1999-05-06,12.5,12.69,12.38,12.69,64600,5.8368224280473,5.92554212895362,5.78078893273805,5.92554212895362,138345.822569447,0.0,1.0
1999-05-07,12.19,12.19,11.94,12.13,111600,5.69206923183173,5.69206923183173,5.57533278327078,5.6640524841771,238999.904005422,0.0,1.0
1999-05-10,11.94,12.25,11.81,12.0,287700,5.57533278327078,5.72008597948635,5.51462983001909,5.60334953092541,616131.472960215,0.0,1.0
1999-05-11,11.75,12.0,11.69,11.81,295300,5.48661308236446,5.60334953092541,5.45859633470983,5.51462983001909,632407.452086032,0.0,1.0
1999-05-12,11.88,12.13,11.81,11.94,103000,5.54731603561615,5.6640524841771,5.51462983001909,5.57533278327078,220582.34867884,0.0,1.0
1999-05-13,12.13,12.25,11.94,12.0,23300,5.6640524841771,5.72008597948635,5.57533278327078,5.60334953092541,49898.7254778346,0.0,1.0
1999-05-14,11.81,11.94,11.5,11.94,92200,5.51462983001909,5.57533278327078,5.36987663380352,5.57533278327078,197453.325710573,0.0,1.0
1999-05-17,11.63,11.69,11.5,11.69,156300,5.43057958705521,5.45859633470983,5.36987663380352,5.45859633470983,334728.360179637,0.0,1.0
1999-05-18,11.69,11.88,11.56,11.88,69600,5.45859633470983,5.54731603561615,5.39789338145814,5.54731603561615,149053.703573274,0.0,1.0
1999-05-19,11.44,11.69,11.44,11.5,71800,5.34185988614889,5.45859633470983,5.34185988614889,5.36987663380352,153765.171214958,0.0,1.0
1999-05-20,11.5,11.63,11.38,11.38,129600,5.36987663380352,5.43057958705521,5.31384313849426,5.31384313849426,277548.2756192,0.0,1.0
1999-05-21,11.38,11.5,11.25,11.31,94600,5.31384313849426,5.36987663380352,5.25314018524257,5.2811569328972,202593.10859241,0.0,1.0
1999-05-24,11.38,11.56,11.31,11.44,28600,5.31384313849426,5.39789338145814,5.2811569328972,5.34185988614889,61249.0793418914,0.0,1.0
1999-05-25,11.38,11.56,11.31,11.38,43700,5.31384313849426,5.39789338145814,5.2811569328972,5.31384313849426,93586.8799734494,0.0,1.0
1999-05-26,11.5,11.69,11.38,11.44,64800,5.36987663380352,5.45859633470983,5.31384313849426,5.34185988614889,138774.1378096,0.0,1.0
1999-05-27,11.25,11.44,11.19,11.25,90300,5.25314018524257,5.34185988614889,5.22512343758794,5.25314018524257,193384.330929118,0.0,1.0
1999-05-28,11.31,11.31,11.06,11.19,33300,5.2811569328972,5.2811569328972,5.16442048433625,5.22512343758794,71314.4874854889,0.0,1.0
1999-06-01,11.38,11.44,11.31,11.31,84900,5.31384313849426,5.34185988614889,5.2811569328972,5.2811569328972,181819.819444985,0.0,1.0
1999-06-02,11.44,11.5,11.31,11.44,29200,5.34185988614889,5.36987663380352,5.2811569328972,5.34185988614889,62534.0250623506,0.0,1.0
1999-06-03,11.5,11.69,11.44,11.69,23200,5.36987663380352,5.45859633470983,5.34185988614889,5.45859633470983,49684.567857758,0.0,1.0
1999-06-04,11.69,11.69,11.5,11.5,69400,5.45859633470983,5.45859633470983,5.36987663380352,5.36987663380352,148625.388333121,0.0,1.0
1999-06-07,11.88,12.0,11.75,11.75,46300,5.54731603561615,5.60334953092541,5.48661308236446,5.48661308236446,99154.9780954396,0.0,1.0
1999-06-08,11.88,12.06,11.75,12.06,46400,5.54731603561615,5.63136627858004,5.48661308236446,5.63136627858004,99369.1357155161,0.0,1.0
1999-06-09,12.06,12.19,11.94,12.06,29300,5.63136627858004,5.69206923183173,5.57533278327078,5.63136627858004,62748.1826824271,0.0,1.0
1999-06-10,11.88,12.06,11.75,12.06,65800,5.54731603561615,5.63136627858004,5.48661308236446,5.63136627858004,140915.714010366,0.0,1.0
1999-06-11,12.06,12.13,11.94,11.94,17900,5.63136627858004,5.6640524841771,5.57533278327078,5.57533278327078,38334.2139937012,0.0,1.0
1999-06-14,11.88,12.13,11.88,12.0,26000,5.54731603561615,5.6640524841771,5.54731603561615,5.60334953092541,55680.9812199013,0.0,1.0
1999-06-15,11.88,12.06,11.75,11.75,21100,5.54731603561615,5.63136627858004,5.48661308236446,5.48661308236446,45187.2578361506,0.0,1.0
1999-06-16,12.19,12.38,12.06,12.06,68300,5.69206923183173,5.78078893273805,5.63136627858004,5.63136627858004,146269.654512279,0.0,1.0
1999-06-17,12.44,12.44,12.25,12.25,43700,5.80880568039267,5.80880568039267,5.72008597948635,5.72008597948635,93586.8799734494,0.0,1.0
1999-06-18,12.31,12.44,12.19,12.19,18400,5.74810272714098,5.80880568039267,5.69206923183173,5.69206923183173,39405.002094084,0.0,1.0
1999-06-21,12.88,13.0,12.69,12.69,109500,6.01426182985994,6.07029532516919,5.92554212895362,5.92554212895362,234502.593983815,0.0,1.0
1999-06-22,13.06,13.06,12.88,13.0,60800,6.09831207282382,6.09831207282382,6.01426182985994,6.07029532516919,130207.833006538,0.0,1.0
1999-06-23,12.75,13.0,12.75,12.94,59300,5.95355887660825,6.07029532516919,5.95355887660825,6.04227857751456,126995.46870539,0.0,1.0
1999-06-24,12.5,12.81,12.44,12.81,42600,5.8368224280473,5.98157562426287,5.80880568039267,5.98157562426287,91231.1461526074,0.0,1.0
1999-06-25,12.63,12.69,12.56,12.56,38700,5.89752538129899,5.92554212895362,5.86483917570193,5.86483917570193,82878.9989696222,0.0,1.0
1999-06-28,12.81,12.88,12.56,12.56,40600,5.98157562426287,6.01426182985994,5.86483917570193,5.86483917570193,86947.9937510766,0.0,1.0
1999-06-29,12.69,12.81,12.56,12.81,29000,5.92554212895362,5.98157562426287,5.86483917570193,5.98157562426287,62105.7098221975,0.0,1.0
1999-06-30,12.88,12.94,12.38,12.5,155300,6.01426182985994,6.04227857751456,5.78078893273805,5.8368224280473,332586.783978871,0.0,1.0
1999-07-01,12.94,12.94,12.75,12.94,128200,6.04227857751456,6.04227857751456,5.95355887660825,6.04227857751456,274550.068938129,0.0,1.0
1999-07-02,13.0,13.19,12.94,13.13,82200,6.07029532516919,6.15901502607551,6.04227857751456,6.13099827842088,176037.563702919,0.0,1.0
1999-07-06,13.06,13.25,13.06,13.19,53100,6.09831207282382,6.18703177373014,6.09831207282382,6.15901502607551,113717.696260644,0.0,1.0
1999-07-07,13.0,13.0,12.88,13.0,25300,6.07029532516919,6.07029532516919,6.01426182985994,6.07029532516919,54181.8778793654,0.0,1.0
1999-07-08,12.88,13.0,11.94,13.0,28900,6.01426182985994,6.07029532516919,5.57533278327078,6.07029532516919,61891.552202121,0.0,1.0
1999-07-09,12.94,13.06,12.88,13.0,31000,6.04227857751456,6.09831207282382,6.01426182985994,6.07029532516919,66388.8622237284,0.0,1.0
1999-07-12,12.88,12.94,12.75,12.75,42400,6.01426182985994,6.04227857751456,5.95355887660825,5.95355887660825,90802.8309124543,0.0,1.0
1999-07-13,12.5,12.69,12.44,12.69,269600,5.8368224280473,5.92554212895362,5.80880568039267,5.92554212895362,577368.94372636,0.0,1.0
1999-07-14,12.25,12.44,12.19,12.44,67500,5.72008597948635,5.80880568039267,5.69206923183173,5.80880568039267,144556.393551667,0.0,1.0
1999-07-15,12.5,12.56,12.31,12.38,35200,5.8368224280473,5.86483917570193,5.74810272714098,5.78078893273805,75383.4822669432,0.0,1.0
1999-07-16,12.31,12.38,12.13,12.38,79200,5.74810272714098,5.78078893273805,5.6640524841771,5.78078893273805,169612.835100622,0.0,1.0
1999-07-19,12.06,12.31,12.06,12.31,40400,5.63136627858004,5.74810272714098,5.63136627858004,5.74810272714098,86519.6785109234,0.0,1.0
1999-07-20,12.0,12.44,12.0,12.44,72800,5.60334953092541,5.80880568039267,5.60334953092541,5.80880568039267,155906.747415723,0.0,1.0
1999-07-21,12.06,12.19,12.0,12.13,72200,5.63136627858004,5.69206923183173,5.60334953092541,5.6640524841771,154621.801695264,0.0,1.0
1999-07-22,11.75,12.0,11.69,11.94,70900,5.48661308236446,5.60334953092541,5.45859633470983,5.57533278327078,151837.752634269,0.0,1.0
1999-07-23,11.75,11.88,11.63,11.75,54400,5.48661308236446,5.54731603561615,5.43057958705521,5.48661308236446,116501.74532164,0.0,1.0
1999-07-26,11.56,11.63,11.44,11.56,100500,5.39789338145814,5.43057958705521,5.34185988614889,5.39789338145814,215228.408176926,0.0,1.0
1999-07-27,11.94,12.0,11.69,11.94,72900,5.57533278327078,5.60334953092541,5.45859633470983,5.57533278327078,156120.9050358,0.0,1.0
1999-07-28,12.06,12.06,11.88,12.0,50700,5.63136627858004,5.63136627858004,5.54731603561615,5.60334953092541,108577.913378807,0.0,1.0
1999-07-29,11.69,11.94,11.63,11.94,138000,5.45859633470983,5.57533278327078,5.43057958705521,5.57533278327078,295537.51570563,0.0,1.0
1999-07-30,11.75,12.06,11.75,12.06,15100,5.48661308236446,5.63136627858004,5.48661308236446,5.63136627858004,32337.800631558,0.0,1.0
1999-08-02,12.0,12.25,12.0,12.0,94600,5.60334953092541,5.72008597948635,5.60334953092541,5.60334953092541,202593.10859241,0.0,1.0
1999-08-03,12.13,12.31,12.06,12.25,90400,5.6640524841771,5.74810272714098,5.63136627858004,5.72008597948635,193598.488549195,0.0,1.0
1999-08-04,12.25,12.38,12.13,12.13,30600,5.72008597948635,5.78078893273805,5.6640524841771,5.6640524841771,65532.2317434223,0.0,1.0
1999-08-05,11.94,12.0,11.75,11.94,90400,5.57533278327078,5.60334953092541,5.48661308236446,5.57533278327078,193598.488549195,0.0,1.0
1999-08-06,11.63,11.94,11.63,11.88,41100,5.43057958705521,5.57533278327078,5.43057958705521,5.54731603561615,88018.7818514592,0.0,1.0
1999-08-09,11.75,11.94,11.63,11.75,38400,5.48661308236446,5.57533278327078,5.43057958705521,5.48661308236446,82236.5261093926,0.0,1.0
1999-08-10,11.5,11.56,11.25,11.5,164600,5.36987663380352,5.39789338145814,5.25314018524257,5.36987663380352,352503.44264599,0.0,1.0
1999-08-11,11.38,11.5,11.19,11.38,69800,5.31384313849426,5.36987663380352,5.22512343758794,5.31384313849426,149482.018813427,0.0,1.0
1999-08-12,11.5,11.63,11.44,11.44,62500,5.36987663380352,5.43057958705521,5.34185988614889,5.34185988614889,133848.512547839,0.0,1.0
1999-08-13,11.56,11.56,11.31,11.38,84300,5.39789338145814,5.39789338145814,5.2811569328972,5.31384313849426,180534.873724526,0.0,1.0
1999-08-16,11.69,11.75,11.63,11.75,22700,5.45859633470983,5.48661308236446,5.43057958705521,5.48661308236446,48613.7797573753,0.0,1.0
1999-08-17,11.44,11.75,11.38,11.75,43400,5.34185988614889,5.48661308236446,5.31384313849426,5.48661308236446,92944.4071132197,0.0,1.0
1999-08-18,11.63,11.75,11.56,11.69,25300,5.43057958705521,5.48661308236446,5.39789338145814,5.45859633470983,54181.8778793654,0.0,1.0
1999-08-19,12.0,12.0,11.81,11.94,57000,5.60334953092541,5.60334953092541,5.51462983001909,5.57533278327078,122069.84344363,0.0,1.0
1999-08-20,12.25,12.31,12.13,12.19,35000,5.72008597948635,5.74810272714098,5.6640524841771,5.69206923183173,74955.1670267902,0.0,1.0
1999-08-23,12.44,12.5,12.25,12.44,37600,5.80880568039267,5.8368224280473,5.72008597948635,5.80880568039267,80523.2651487803,0.0,1.0
1999-08-24,12.13,12.31,12.13,12.19,148800,5.6640524841771,5.74810272714098,5.6640524841771,5.69206923183173,318666.538673896,0.0,1.0
1999-08-25,12.06,12.13,11.75,11.94,154800,5.74889653499119,5.7822649228394,5.60112224594913,5.69169358439427,324738.493489492,0.2517,1.0
1999-08-26,12.0,12.13,11.88,11.94,46400,5.72029505969273,5.7822649228394,5.6630921090958,5.69169358439427,97337.6362914239,0.0,1.0
1999-08-27,11.75,12.0,11.75,11.94,50400,5.60112224594913,5.72029505969273,5.60112224594913,5.69169358439427,105728.811833788,0.0,1.0
1999-08-30,12.0,12.13,12.0,12.06,69800,5.72029505969273,5.7822649228394,5.72029505969273,5.74889653499119,146426.013214254,0.0,1.0
1999-08-31,11.81,11.94,11.69,11.94,75300,5.6297237212476,5.69169358439427,5.57252077065067,5.69169358439427,157963.879585005,0.0,1.0
1999-09-01,11.81,11.94,11.75,11.88,27400,5.6297237212476,5.69169358439427,5.60112224594913,5.6630921090958,57479.5524651942,0.0,1.0
1999-09-02,11.56,11.69,11.56,11.69,32900,5.510550907504,5.57252077065067,5.510550907504,5.57252077065067,69017.4188359449,0.0,1.0
1999-09-03,11.81,11.88,11.69,11.81,37000,5.6297237212476,5.6630921090958,5.57252077065067,5.6297237212476,77618.3737668681,0.0,1.0
1999-09-07,11.81,11.88,11.75,11.75,63200,5.6297237212476,5.6630921090958,5.60112224594913,5.60112224594913,132580.573569353,0.0,1.0
1999-09-08,11.75,11.88,11.69,11.81,29500,5.60112224594913,5.6630921090958,5.57252077065067,5.6297237212476,61884.9196249355,0.0,1.0
1999-09-09,12.25,12.31,12.19,12.31,27300,5.83946787343633,5.86806934873479,5.81086639813787,5.86806934873479,57269.7730766352,0.0,1.0
1999-09-10,12.31,12.38,12.25,12.31,9500,5.86806934873479,5.901437736583,5.83946787343633,5.86806934873479,19929.0419131148,0.0,1.0
1999-09-13,12.25,12.38,12.19,12.25,34600,5.83946787343633,5.901437736583,5.81086639813787,5.83946787343633,72583.6684414497,0.0,1.0
1999-09-14,12.19,12.31,12.13,12.25,33000,5.81086639813787,5.86806934873479,5.7822649228394,5.83946787343633,69227.198224504,0.0,1.0
1999-09-15,11.94,12.13,11.88,12.13,49800,5.69169358439427,5.7822649228394,5.6630921090958,5.7822649228394,104470.135502433,0.0,1.0
1999-09-16,11.75,11.81,11.69,11.69,16600,5.60112224594913,5.6297237212476,5.57252077065067,5.57252077065067,34823.3785008112,0.0,1.0
1999-09-17,12.0,12.06,11.88,12.06,13500,5.72029505969273,5.74889653499119,5.6630921090958,5.74889653499119,28320.2174554789,0.0,1.0
1999-09-20,11.94,12.13,11.94,12.0,34900,5.69169358439427,5.7822649228394,5.69169358439427,5.72029505969273,73213.006607127,0.0,1.0
1999-09-21,11.56,11.94,11.56,11.94,55300,5.510550907504,5.69169358439427,5.510550907504,5.69169358439427,116008.001873184,0.0,1.0
1999-09-22,11.63,11.69,11.5,11.56,19700,5.54391929535221,5.57252077065067,5.48194943220553,5.510550907504,41326.5395461433,0.0,1.0
1999-09-23,11.5,11.75,11.5,11.75,32100,5.48194943220553,5.60112224594913,5.48194943220553,5.60112224594913,67339.1837274722,0.0,1.0
1999-09-24,11.38,11.56,11.31,11.31,38500,5.42474648160861,5.510550907504,5.3913780937604,5.3913780937604,80765.0645952547,0.0,1.0
1999-09-27,11.44,11.56,11.38,11.44,50000,5.45334795690707,5.510550907504,5.42474648160861,5.45334795690707,104889.694279552,0.0,1.0
1999-09-28,11.31,11.56,11.25,11.5,67700,5.3913780937604,5.510550907504,5.36277661846194,5.48194943220553,142020.646054513,0.0,1.0
1999-09-29,11.44,11.5,11.31,11.5,13300,5.45334795690707,5.48194943220553,5.3913780937604,5.48194943220553,27900.6586783607,0.0,1.0
1999-09-30,11.38,11.44,11.31,11.44,35800,5.42474648160861,5.45334795690707,5.3913780937604,5.45334795690707,75101.0211041589,0.0,1.0
1999-10-01,11.44,11.44,11.25,11.44,33200,5.45334795690707,5.45334795690707,5.36277661846194,5.45334795690707,69646.7570016223,0.0,1.0
1999-10-04,11.44,11.5,11.31,11.31,41300,5.45334795690707,5.48194943220553,5.3913780937604,5.3913780937604,86638.8874749096,0.0,1.0
1999-10-05,11.5,11.63,11.44,11.5,32800,5.48194943220553,5.54391929535221,5.45334795690707,5.48194943220553,68807.6394473859,0.0,1.0
1999-10-06,11.69,11.75,11.56,11.63,18800,5.57252077065067,5.60112224594913,5.510550907504,5.54391929535221,39438.5250491114,0.0,1.0
1999-10-07,11.69,11.75,11.69,11.69,13900,5.57252077065067,5.60112224594913,5.57252077065067,5.57252077065067,29159.3350097153,0.0,1.0
1999-10-08,11.63,11.75,11.63,11.75,15300,5.54391929535221,5.60112224594913,5.54391929535221,5.60112224594913,32096.2464495428,0.0,1.0
1999-10-11,11.63,11.63,11.5,11.63,9500,5.54391929535221,5.54391929535221,5.48194943220553,5.54391929535221,19929.0419131148,0.0,1.0
1999-10-12,11.13,11.44,11.13,11.44,25800,5.30557366786501,5.45334795690707,5.30557366786501,5.45334795690707,54123.0822482486,0.0,1.0
1999-10-13,10.94,11.25,10.88,11.25,28800,5.21500232941987,5.36277661846194,5.18640085412141,5.36277661846194,60416.4639050218,0.0,1.0
1999-10-14,11.19,11.25,11.0,11.13,271000,5.33417514316347,5.36277661846194,5.24360380471834,5.30557366786501,568502.14299517,0.0,1.0
1999-10-15,10.69,10.94,10.69,10.94,72000,5.09582951567627,5.21500232941987,5.09582951567627,5.21500232941987,151041.159762554,0.0,1.0
1999-10-18,10.63,10.81,10.63,10.69,53300,5.06722804037781,5.1530324662732,5.06722804037781,5.09582951567627,111812.414102002,0.0,1.0
1999-10-19,10.81,11.0,10.69,10.81,26900,5.1530324662732,5.24360380471834,5.09582951567627,5.1530324662732,56430.6555223988,0.0,1.0
1999-10-20,11.44,11.44,11.13,11.13,57400,5.45334795690707,5.45334795690707,5.30557366786501,5.30557366786501,120413.369032925,0.0,1.0
1999-10-21,11.06,11.31,11.06,11.31,47100,5.2722052800168,5.3913780937604,5.2722052800168,5.3913780937604,98806.0920113376,0.0,1.0
1999-10-22,11.56,11.69,11.5,11.63,70600,5.510550907504,5.57252077065067,5.48194943220553,5.54391929535221,148104.248322727,0.0,1.0
1999-10-25,11.56,11.81,11.5,11.75,26000,5.510550907504,5.6297237212476,5.48194943220553,5.60112224594913,54542.6410253668,0.0,1.0
1999-10-26,11.5,11.63,11.44,11.56,20200,5.48194943220553,5.54391929535221,5.45334795690707,5.510550907504,42375.4364889389,0.0,1.0
1999-10-27,11.5,11.56,11.31,11.38,77200,5.48194943220553,5.510550907504,5.3913780937604,5.42474648160861,161949.687967628,0.0,1.0
1999-10-28,12.0,12.0,11.63,11.63,176300,5.72029505969273,5.72029505969273,5.54391929535221,5.54391929535221,369841.062029699,0.0,1.0
1999-10-29,12.0,12.19,12.0,12.13,25100,5.72029505969273,5.81086639813787,5.72029505969273,5.7822649228394,52654.6265283349,0.0,1.0
1999-11-01,12.0,12.06,11.94,12.06,63900,5.72029505969273,5.74889653499119,5.69169358439427,5.74889653499119,134049.029289267,0.0,1.0
1999-11-02,11.94,12.13,11.94,11.94,73400,5.69169358439427,5.7822649228394,5.69169358439427,5.69169358439427,153978.071202382,0.0,1.0
1999-11-03,11.88,12.0,11.88,11.94,23100,5.6630921090958,5.72029505969273,5.6630921090958,5.69169358439427,48459.0387571529,0.0,1.0
1999-11-04,12.19,12.19,12.06,12.13,59300,5.81086639813787,5.81086639813787,5.74889653499119,5.7822649228394,124399.177415548,0.0,1.0
1999-11-05,12.06,12.19,12.0,12.0,31600,5.74889653499119,5.81086639813787,5.72029505969273,5.72029505969273,66290.2867846767,0.0,1.0
1999-11-08,11.94,12.06,11.94,11.94,121900,5.69169358439427,5.74889653499119,5.69169358439427,5.69169358439427,255721.074653547,0.0,1.0
1999-11-09,12.0,12.19,12.0,12.13,62700,5.72029505969273,5.81086639813787,5.72029505969273,5.7822649228394,131531.676626558,0.0,1.0
1999-11-10,12.25,12.25,12.13,12.19,27600,5.83946787343633,5.83946787343633,5.7822649228394,5.81086639813787,57899.1112423125,0.0,1.0
1999-11-11,12.19,12.31,12.19,12.25,15600,5.81086639813787,5.86806934873479,5.81086639813787,5.83946787343633,32725.5846152201,0.0,1.0
1999-11-12,12.44,12.44,12.25,12.31,41400,5.93003921188146,5.93003921188146,5.83946787343633,5.86806934873479,86848.6668634688,0.0,1.0
1999-11-15,12.63,12.75,12.44,12.5,87400,6.0206105503266,6.07781350092353,5.93003921188146,5.95864068717993,183347.185600656,0.0,1.0
1999-11-16,13.0,13.0,12.69,12.75,165800,6.19698631466713,6.19698631466713,6.04921202562506,6.07781350092353,347814.226230993,0.0,1.0
1999-11-17,12.63,12.94,12.63,12.88,133100,6.0206105503266,6.16838483936866,6.0206105503266,6.1397833640702,279216.366172166,0.0,1.0
1999-11-18,12.81,12.81,12.63,12.75,45000,6.10641497622199,6.10641497622199,6.0206105503266,6.07781350092353,94400.7248515965,0.0,1.0
1999-11-19,13.13,13.25,13.0,13.0,79700,6.2589561778138,6.31615912841072,6.19698631466713,6.19698631466713,167194.172681605,0.0,1.0
1999-11-22,13.44,13.44,13.25,13.25,102100,6.40673046685586,6.40673046685586,6.31615912841072,6.31615912841072,214184.755718844,0.0,1.0
1999-11-23,13.06,13.44,13.06,13.44,74200,6.22558778996559,6.40673046685586,6.22558778996559,6.40673046685586,155656.306310855,0.0,1.0
1999-11-24,13.0,13.06,13.0,13.06,36400,6.19698631466713,6.22558778996559,6.19698631466713,6.22558778996559,76359.6974355135,0.0,1.0
1999-11-26,13.13,13.25,13.0,13.19,66300,6.2589561778138,6.31615912841072,6.19698631466713,6.28755765311226,139083.734614685,0.0,1.0
1999-11-29,13.13,13.38,13.13,13.38,87400,6.2589561778138,6.3781289915574,6.2589561778138,6.3781289915574,183347.185600656,0.0,1.0
1999-11-30,13.06,13.19,13.0,13.06,26000,6.22558778996559,6.28755765311226,6.19698631466713,6.22558778996559,54542.6410253668,0.0,1.0
1999-12-01,13.25,13.31,13.19,13.19,64000,6.31615912841072,6.34476060370919,6.28755765311226,6.28755765311226,134258.808677826,0.0,1.0
1999-12-02,13.63,13.69,13.44,13.44,93800,6.49730180530099,6.52590328059946,6.40673046685586,6.40673046685586,196773.066468439,0.0,1.0
1999-12-03,14.06,14.06,13.75,13.94,88000,6.70227904493998,6.70227904493998,6.55450475589792,6.64507609434306,184605.861932011,0.0,1.0
1999-12-06,14.06,14.25,14.06,14.19,54500,6.70227904493998,6.79285038338512,6.70227904493998,6.76424890808665,114329.766764711,0.0,1.0
1999-12-07,14.06,14.13,13.94,14.06,88300,6.70227904493998,6.73564743278819,6.64507609434306,6.70227904493998,185235.200097688,0.0,1.0
1999-12-08,14.0,14.13,13.94,14.0,36800,6.67367756964152,6.73564743278819,6.64507609434306,6.67367756964152,77198.81498975,0.0,1.0
1999-12-09,14.44,14.5,14.31,14.44,63400,6.88342172183025,6.91202319712872,6.82145185868358,6.88342172183025,133000.132346472,0.0,1.0
1999-12-10,14.44,14.5,14.31,14.5,26300,6.88342172183025,6.91202319712872,6.82145185868358,6.91202319712872,55171.9791910442,0.0,1.0
1999-12-13,14.38,14.5,14.31,14.44,66700,6.85482024653179,6.91202319712872,6.82145185868358,6.88342172183025,139922.852168922,0.0,1.0
1999-12-14,14.06,14.31,14.06,14.19,71400,6.70227904493998,6.82145185868358,6.70227904493998,6.76424890808665,149782.4834312,0.0,1.0
1999-12-15,13.75,13.88,13.56,13.63,58800,6.55450475589792,6.61647461904459,6.46393341745279,6.49730180530099,123350.280472753,0.0,1.0
1999-12-16,13.56,13.75,13.5,13.63,39000,6.46393341745279,6.55450475589792,6.43533194215432,6.49730180530099,81813.9615380502,0.0,1.0
1999-12-17,13.94,14.12,13.88,14.06,34100,6.64507609434306,6.73088052023845,6.61647461904459,6.70227904493998,71534.7714986542,0.0,1.0
1999-12-20,14.19,14.19,14.0,14.13,30900,6.76424890808665,6.76424890808665,6.67367756964152,6.73564743278819,64821.8310647629,0.0,1.0
1999-12-21,14.13,14.13,13.81,14.0,59100,6.79833233281732,6.79833233281732,6.64437151565515,6.73578575084519,122836.448575607,0.1315,1.0
1999-12-22,14.0,14.06,13.81,14.0,52100,6.73578575084519,6.7646534040631,6.64437151565515,6.73578575084519,108287.292229934,0.0,1.0
1999-12-23,14.0,14.19,13.88,14.0,50200,6.73578575084519,6.82719998603523,6.67805044440937,6.73578575084519,104338.235507537,0.0,1.0
1999-12-27,14.31,14.5,14.06,14.44,94100,6.88493529247105,6.97634952766109,6.7646534040631,6.94748187444318,195582.230303969,0.0,1.0
1999-12-28,14.06,14.25,14.06,14.25,15200,6.7646534040631,6.85606763925314,6.7646534040631,6.85606763925314,31592.4537791747,0.0,1.0
1999-12-29,13.88,14.06,13.88,14.0,70300,6.67805044440937,6.7646534040631,6.67805044440937,6.73578575084519,146115.098728683,0.0,1.0
1999-12-30,14.19,14.19,14.0,14.06,46400,6.82719998603523,6.82719998603523,6.73578575084519,6.7646534040631,96440.1220627437,0.0,1.0
1999-12-31,14.25,14.25,14.06,14.19,31400,6.85606763925314,6.85606763925314,6.7646534040631,6.82719998603523,65263.358464874,0.0,1.0
2000-01-03,14.25,14.56,14.06,14.38,106600,6.85606763925314,7.005217180879,6.7646534040631,6.91861422122527,221562.866635528,0.0,1.0
2000-01-04,13.75,14.06,13.69,14.0,85200,6.61550386243724,6.7646534040631,6.58663620921933,6.73578575084519,177084.0172359,0.0,1.0
2000-01-05,13.31,13.31,12.94,12.94,170200,6.40380773883925,6.40380773883925,6.22579054399548,6.22579054399548,353752.344290495,0.0,1.0
2000-01-06,12.56,12.75,12.31,12.69,208900,6.0429620736154,6.13437630880544,5.92268018520745,6.10550865558753,434188.394372999,0.0,1.0
2000-01-07,13.31,13.31,12.88,12.88,121200,6.40380773883925,6.40380773883925,6.19692289077758,6.19692289077758,251908.249870787,0.0,1.0
2000-01-10,13.19,13.38,13.19,13.31,71100,6.34607243240343,6.43748666759347,6.34607243240343,6.40380773883925,147777.859453903,0.0,1.0
2000-01-11,13.06,13.19,12.75,13.13,124600,6.2835258504313,6.34607243240343,6.13437630880544,6.31720477918553,258974.982952971,0.0,1.0
2000-01-12,13.13,13.25,12.94,13.13,56800,6.31720477918553,6.37494008562134,6.22579054399548,6.31720477918553,118056.0114906,0.0,1.0
2000-01-13,13.13,13.31,13.0,13.19,85100,6.31720477918553,6.40380773883925,6.25465819721339,6.34607243240343,176876.172145247,0.0,1.0
2000-01-14,13.38,13.44,13.25,13.44,70100,6.43748666759347,6.46635432081138,6.37494008562134,6.46635432081138,145699.408547378,0.0,1.0
2000-01-18,13.0,13.19,13.0,13.06,94700,6.25465819721339,6.34607243240343,6.25465819721339,6.2835258504313,196829.300847884,0.0,1.0
2000-01-19,12.75,12.94,12.63,12.75,146200,6.13437630880544,6.22579054399548,6.07664100236962,6.13437630880544,303869.522533904,0.0,1.0
2000-01-20,12.81,12.94,12.75,12.94,45400,6.16324396202335,6.22579054399548,6.13437630880544,6.22579054399548,94361.6711562191,0.0,1.0
2000-01-21,12.75,12.94,12.75,12.81,82100,6.13437630880544,6.22579054399548,6.13437630880544,6.16324396202335,170640.819425674,0.0,1.0
2000-01-24,12.38,13.0,12.38,12.94,93800,5.95635911396168,6.25465819721339,5.95635911396168,6.22579054399548,194958.695032012,0.0,1.0
2000-01-25,12.69,12.81,12.63,12.75,28400,6.10550865558753,6.16324396202335,6.07664100236962,6.13437630880544,59028.0057453001,0.0,1.0
2000-01-26,13.13,13.13,12.94,12.94,57000,6.31720477918553,6.31720477918553,6.22579054399548,6.22579054399548,118471.701671905,0.0,1.0
2000-01-27,13.38,13.44,13.13,13.25,132300,6.43748666759347,6.46635432081138,6.31720477918553,6.37494008562134,274979.054933211,0.0,1.0
2000-01-28,13.13,13.38,12.88,13.31,71700,6.31720477918553,6.43748666759347,6.19692289077758,6.40380773883925,149024.929997817,0.0,1.0
2000-01-31,13.0,13.0,12.63,12.81,55000,6.25465819721339,6.25465819721339,6.07664100236962,6.16324396202335,114314.799858856,0.0,1.0
2000-02-01,13.19,13.19,12.94,13.13,64400,6.34607243240343,6.34607243240343,6.22579054399548,6.31720477918553,133852.238380187,0.0,1.0
2000-02-02,13.06,13.38,12.94,13.19,288200,6.2835258504313,6.43748666759347,6.22579054399548,6.34607243240343,599009.551260404,0.0,1.0
2000-02-03,13.25,13.31,13.06,13.25,167400,6.37494008562134,6.40380773883925,6.2835258504313,6.37494008562134,347932.681752226,0.0,1.0
2000-02-04,13.25,13.31,13.06,13.25,116700,6.37494008562134,6.40380773883925,6.2835258504313,6.37494008562134,242555.220791427,0.0,1.0
2000-02-07,13.31,13.31,13.06,13.31,48500,6.40380773883925,6.40380773883925,6.2835258504313,6.40380773883925,100804.868966445,0.0,1.0
2000-02-08,13.31,13.31,13.19,13.25,84900,6.40380773883925,6.40380773883925,6.34607243240343,6.37494008562134,176460.481963943,0.0,1.0
2000-02-09,13.31,13.5,13.31,13.44,69900,6.40380773883925,6.49522197402929,6.40380773883925,6.46635432081138,145283.718366073,0.0,1.0
2000-02-10,13.44,13.56,13.38,13.44,57800,6.46635432081138,6.5240896272472,6.43748666759347,6.46635432081138,120134.462397125,0.0,1.0
2000-02-11,13.88,13.94,13.5,13.88,79400,6.67805044440937,6.70691809762728,6.49522197402929,6.67805044440937,165029.001978057,0.0,1.0
2000-02-14,13.69,13.88,13.69,13.88,38300,6.58663620921933,6.67805044440937,6.58663620921933,6.67805044440937,79604.6697198941,0.0,1.0
2000-02-15,13.5,13.5,13.31,13.5,98800,6.49522197402929,6.49522197402929,6.40380773883925,6.49522197402929,205350.949564635,0.0,1.0
2000-02-16,13.56,13.81,13.56,13.81,36700,6.5240896272472,6.64437151565515,6.5240896272472,6.64437151565515,76279.1482694546,0.0,1.0
2000-02-17,13.75,13.88,13.63,13.88,62300,6.61550386243724,6.67805044440937,6.55776855600142,6.67805044440937,129487.491476486,0.0,1.0
2000-02-18,13.25,13.69,13.13,13.5,21100,6.37494008562134,6.58663620921933,6.31720477918553,6.49522197402929,43855.3141276701,0.0,1.0
2000-02-22,13.0,13.25,12.81,13.19,36300,6.25465819721339,6.37494008562134,6.16324396202335,6.34607243240343,75447.7679068448,0.0,1.0
2000-02-23,13.5,13.5,13.06,13.19,23300,6.49522197402929,6.49522197402929,6.2835258504313,6.34607243240343,48427.9061220243,0.0,1.0
2000-02-24,13.56,13.69,13.19,13.56,105800,6.5240896272472,6.58663620921933,6.34607243240343,6.5240896272472,219900.105910308,0.0,1.0
2000-02-25,13.69,13.75,13.44,13.5,74800,6.58663620921933,6.61550386243724,6.46635432081138,6.49522197402929,155468.127808044,0.0,1.0
2000-02-28,13.44,13.44,13.13,13.19,55200,6.46635432081138,6.46635432081138,6.31720477918553,6.34607243240343,114730.490040161,0.0,1.0
2000-02-29,13.31,13.5,13.25,13.44,117400,6.40380773883925,6.49522197402929,6.37494008562134,6.46635432081138,244010.136425994,0.0,1.0
2000-03-01,13.13,13.19,13.0,13.13,34000,6.31720477918553,6.34607243240343,6.25465819721339,6.31720477918553,70667.330821838,0.0,1.0
2000-03-02,13.13,13.13,12.94,13.0,71600,6.31720477918553,6.31720477918553,6.22579054399548,6.25465819721339,148817.084907165,0.0,1.0
2000-03-03,13.56,13.63,13.31,13.31,168700,6.5240896272472,6.55776855600142,6.40380773883925,6.40380773883925,350634.667930708,0.0,1.0
2000-03-06,13.63,13.75,13.56,13.75,162400,6.55776855600142,6.61550386243724,6.5240896272472,6.61550386243724,337540.427219603,0.0,1.0
2000-03-07,13.5,13.94,13.44,13.88,72000,6.49522197402929,6.70691809762728,6.46635432081138,6.67805044440937,149648.465269775,0.0,1.0
2000-03-08,14.06,14.13,13.88,14.0,68900,6.7646534040631,6.79833233281732,6.67805044440937,6.73578575084519,143205.267459548,0.0,1.0
2000-03-09,14.0,14.0,13.75,14.0,58200,6.73578575084519,6.73578575084519,6.61550386243724,6.73578575084519,120965.842759735,0.0,1.0
2000-03-10,14.0,14.13,13.94,14.06,101200,6.73578575084519,6.79833233281732,6.70691809762728,6.7646534040631,210339.231740295,0.0,1.0
2000-03-13,13.44,13.69,13.38,13.44,130800,6.46635432081138,6.58663620921933,6.43748666759347,6.46635432081138,271861.378573424,0.0,1.0
2000-03-14,13.25,13.63,13.19,13.63,35700,6.37494008562134,6.55776855600142,6.34607243240343,6.55776855600142,74200.69736293,0.0,1.0
2000-03-15,13.44,13.5,13.19,13.25,54100,6.46635432081138,6.49522197402929,6.34607243240343,6.37494008562134,112444.194042984,0.0,1.0
2000-03-16,13.38,13.56,13.13,13.13,37700,6.43748666759347,6.5240896272472,6.31720477918553,6.31720477918553,78357.5991759793,0.0,1.0
2000-03-17,13.56,13.63,13.5,13.63,12700,6.5240896272472,6.55776855600142,6.49522197402929,6.55776855600142,26396.326512863,0.0,1.0
2000-03-20,13.25,13.5,13.25,13.5,24600,6.37494008562134,6.49522197402929,6.37494008562134,6.49522197402929,51129.8923005064,0.0,1.0
2000-03-21,13.44,13.44,13.25,13.25,20700,6.46635432081138,6.46635432081138,6.37494008562134,6.37494008562134,43023.9337650602,0.0,1.0
2000-03-22,13.5,13.63,13.44,13.44,32900,6.49522197402929,6.55776855600142,6.46635432081138,6.46635432081138,68381.034824661,0.0,1.0
2000-03-23,13.75,13.75,13.56,13.56,69200,6.61550386243724,6.61550386243724,6.5240896272472,6.5240896272472,143828.802731506,0.0,1.0
2000-03-24,13.81,13.94,13.75,13.94,59800,6.64437151565515,6.70691809762728,6.61550386243724,6.70691809762728,124291.364210174,0.0,1.0
2000-03-27,14.06,14.13,13.94,14.06,50100,6.7646534040631,6.79833233281732,6.70691809762728,6.7646534040631,104130.390416885,0.0,1.0
2000-03-28,13.88,14.13,13.88,14.13,52000,6.67805044440937,6.79833233281732,6.67805044440937,6.79833233281732,108079.447139282,0.0,1.0
2000-03-29,13.81,14.0,13.81,14.0,50100,6.64437151565515,6.73578575084519,6.64437151565515,6.73578575084519,104130.390416885,0.0,1.0
2000-03-30,13.5,13.75,13.38,13.56,63900,6.49522197402929,6.61550386243724,6.43748666759347,6.5240896272472,132813.012926925,0.0,1.0
2000-03-31,13.69,13.69,13.5,13.56,24500,6.58663620921933,6.58663620921933,6.49522197402929,6.5240896272472,50922.0472098539,0.0,1.0
2000-04-03,13.25,13.38,13.13,13.38,58800,6.37494008562134,6.43748666759347,6.31720477918553,6.43748666759347,122212.913303649,0.0,1.0
2000-04-04,13.19,13.31,12.5,13.25,192700,6.34607243240343,6.40380773883925,6.01409442039749,6.37494008562134,400517.4896873,0.0,1.0
2000-04-05,13.06,13.19,12.88,12.88,41200,6.2835258504313,6.34607243240343,6.19692289077758,6.19692289077758,85632.1773488155,0.0,1.0
2000-04-06,13.25,13.25,13.13,13.13,65800,6.37494008562134,6.37494008562134,6.31720477918553,6.31720477918553,136762.069649322,0.0,1.0
2000-04-07,13.5,13.5,13.38,13.38,42800,6.49522197402929,6.49522197402929,6.43748666759347,6.43748666759347,88957.698799255,0.0,1.0
2000-04-10,13.31,13.44,13.25,13.44,55100,6.40380773883925,6.46635432081138,6.37494008562134,6.46635432081138,114522.644949508,0.0,1.0
2000-04-11,12.94,13.25,12.94,13.25,63700,6.22579054399548,6.37494008562134,6.22579054399548,6.37494008562134,132397.32274562,0.0,1.0
2000-04-12,13.13,13.5,13.13,13.38,77900,6.31720477918553,6.49522197402929,6.31720477918553,6.43748666759347,161911.32561827,0.0,1.0
2000-04-13,13.0,13.06,12.94,13.06,30500,6.25465819721339,6.2835258504313,6.22579054399548,6.2835258504313,63392.7526490018,0.0,1.0
2000-04-14,12.06,13.0,12.0,12.75,163400,5.8023982967995,6.25465819721339,5.77353064358159,6.13437630880544,339618.878126128,0.0,1.0
2000-04-17,12.13,12.13,11.63,12.0,114800,5.83607722555373,5.83607722555373,5.59551344873783,5.77353064358159,238606.16406903,0.0,1.0
2000-04-18,12.56,12.69,12.25,12.38,48400,6.0429620736154,6.10550865558753,5.89381253198954,5.95635911396168,100597.023875793,0.0,1.0
2000-04-19,12.44,12.56,12.38,12.56,14100,5.98522676717958,6.0429620736154,5.95635911396168,6.0429620736154,29306.1577819976,0.0,1.0
2000-04-20,12.25,12.5,12.19,12.38,45800,5.89381253198954,6.01409442039749,5.86494487877163,5.95635911396168,95193.051518829,0.0,1.0
2000-04-24,12.0,12.31,12.0,12.19,105200,5.77353064358159,5.92268018520745,5.77353064358159,5.86494487877163,218653.035366393,0.0,1.0
2000-04-25,12.38,12.44,12.25,12.31,31500,5.95635911396168,5.98522676717958,5.89381253198954,5.92268018520745,65471.2035555264,0.0,1.0
2000-04-26,12.19,12.44,12.13,12.31,39600,5.86494487877163,5.98522676717958,5.83607722555373,5.92268018520745,82306.6558983761,0.0,1.0
2000-04-27,12.5,12.5,12.13,12.13,31800,6.01409442039749,6.01409442039749,5.83607722555373,5.83607722555373,66094.7388274839,0.0,1.0
2000-04-28,12.56,12.75,12.5,12.63,90800,6.0429620736154,6.13437630880544,6.01409442039749,6.07664100236962,188723.342312438,0.0,1.0
2000-05-01,12.75,12.75,12.56,12.56,20300,6.13437630880544,6.13437630880544,6.0429620736154,6.0429620736154,42192.5534024504,0.0,1.0
2000-05-02,12.38,12.69,12.38,12.63,27000,5.95635911396168,6.10550865558753,5.95635911396168,6.07664100236962,56118.1744761655,0.0,1.0
2000-05-03,12.25,12.31,12.13,12.25,24300,5.89381253198954,5.92268018520745,5.83607722555373,5.89381253198954,50506.357028549,0.0,1.0
2000-05-04,12.25,12.31,12.13,12.19,12300,5.89381253198954,5.92268018520745,5.83607722555373,5.86494487877163,25564.9461502532,0.0,1.0
2000-05-05,12.31,12.38,12.06,12.06,38800,5.92268018520745,5.95635911396168,5.8023982967995,5.8023982967995,80643.8951731564,0.0,1.0
2000-05-08,11.88,12.06,11.81,11.88,16200,5.71579533714578,5.8023982967995,5.68211640839155,5.71579533714578,33670.9046856993,0.0,1.0
2000-05-09,11.63,11.94,11.56,11.94,68900,5.59551344873783,5.74466299036368,5.5618345199836,5.74466299036368,143205.267459548,0.0,1.0
2000-05-10,11.38,11.63,11.19,11.63,60600,5.47523156032988,5.59551344873783,5.38381732513983,5.59551344873783,125954.124935394,0.0,1.0
2000-05-11,11.75,11.81,11.56,11.81,20300,5.65324875517364,5.68211640839155,5.5618345199836,5.68211640839155,42192.5534024504,0.0,1.0
2000-05-12,12.13,12.25,12.06,12.19,84700,5.83607722555373,5.89381253198954,5.8023982967995,5.86494487877163,176044.791782638,0.0,1.0
2000-05-15,12.13,12.13,11.81,11.81,72500,5.83607722555373,5.83607722555373,5.68211640839155,5.68211640839155,150687.690723037,0.0,1.0
2000-05-16,12.25,12.38,12.13,12.31,79800,5.89381253198954,5.95635911396168,5.83607722555373,5.92268018520745,165860.382340667,0.0,1.0
2000-05-17,11.88,11.94,11.81,11.88,47800,5.71579533714578,5.74466299036368,5.68211640839155,5.71579533714578,99349.9533318782,0.0,1.0
2000-05-18,11.75,11.94,11.69,11.94,32200,5.65324875517364,5.74466299036368,5.62438110195573,5.74466299036368,66926.1191900937,0.0,1.0
2000-05-19,11.75,11.88,11.5,11.75,26200,5.65324875517364,5.71579533714578,5.53296686676569,5.65324875517364,54455.4137509458,0.0,1.0
2000-05-22,11.5,11.75,11.19,11.75,36000,5.53296686676569,5.65324875517364,5.38381732513983,5.65324875517364,74824.2326348874,0.0,1.0
2000-05-23,11.38,11.69,11.38,11.56,10000,5.47523156032988,5.62438110195573,5.47523156032988,5.5618345199836,20784.5090652465,0.0,1.0
2000-05-24,11.5,11.5,11.25,11.31,77300,5.53296686676569,5.53296686676569,5.41268497835774,5.44155263157565,160664.255074355,0.0,1.0
2000-05-25,11.0,11.38,11.0,11.31,55200,5.29240308994979,5.47523156032988,5.29240308994979,5.44155263157565,114730.490040161,0.0,1.0
2000-05-26,10.94,11.0,10.75,11.0,17400,5.26353543673188,5.29240308994979,5.17212120154184,5.29240308994979,36165.0457735289,0.0,1.0
2000-05-30,11.5,11.5,10.88,10.88,68400,5.53296686676569,5.53296686676569,5.23466778351398,5.23466778351398,142166.042006286,0.0,1.0
2000-05-31,11.5,11.63,11.44,11.5,42000,5.53296686676569,5.59551344873783,5.50409921354778,5.53296686676569,87294.9380740353,0.0,1.0
2000-06-01,12.13,12.13,11.69,11.69,112300,5.83607722555373,5.83607722555373,5.62438110195573,5.62438110195573,233410.036802718,0.0,1.0
2000-06-02,12.63,12.63,12.13,12.31,115300,6.07664100236962,6.07664100236962,5.83607722555373,5.92268018520745,239645.389522292,0.0,1.0
2000-06-05,12.31,12.38,12.13,12.38,64600,5.92268018520745,5.95635911396168,5.83607722555373,5.95635911396168,134267.928561492,0.0,1.0
2000-06-06,12.06,12.25,12.0,12.25,15000,5.8023982967995,5.89381253198954,5.77353064358159,5.89381253198954,31176.7635978697,0.0,1.0
2000-06-07,12.38,12.5,12.19,12.19,95500,5.95635911396168,6.01409442039749,5.86494487877163,5.86494487877163,198492.061573104,0.0,1.0
2000-06-08,12.13,12.31,12.13,12.25,9500,5.83607722555373,5.92268018520745,5.83607722555373,5.89381253198954,19745.2836119842,0.0,1.0
2000-06-09,12.5,12.63,12.38,12.56,50300,6.01409442039749,6.07664100236962,5.95635911396168,6.0429620736154,104546.08059819,0.0,1.0
2000-06-12,12.31,12.56,12.25,12.56,42900,5.92268018520745,6.0429620736154,5.89381253198954,6.0429620736154,89165.5438899074,0.0,1.0
2000-06-13,12.38,12.38,12.06,12.13,9800,5.95635911396168,5.95635911396168,5.8023982967995,5.83607722555373,20368.8188839415,0.0,1.0
2000-06-14,12.31,12.5,12.19,12.5,40900,5.92268018520745,6.01409442039749,5.86494487877163,6.01409442039749,85008.6420768581,0.0,1.0
2000-06-15,12.38,12.63,12.31,12.63,62500,5.95635911396168,6.07664100236962,5.92268018520745,6.07664100236962,129903.18165779,0.0,1.0
2000-06-16,12.56,12.75,12.5,12.63,80600,6.0429620736154,6.13437630880544,6.01409442039749,6.07664100236962,167523.143065887,0.0,1.0
2000-06-19,12.81,12.81,12.5,12.5,21500,6.16324396202335,6.16324396202335,6.01409442039749,6.01409442039749,44686.69449028,0.0,1.0
2000-06-20,12.38,12.56,12.31,12.56,38000,5.95635911396168,6.0429620736154,5.92268018520745,6.0429620736154,78981.1344479366,0.0,1.0
2000-06-21,12.5,12.63,12.31,12.63,46200,6.01409442039749,6.07664100236962,5.92268018520745,6.07664100236962,96024.4318814388,0.0,1.0
2000-06-22,12.06,12.31,12.06,12.31,27700,5.8023982967995,5.92268018520745,5.8023982967995,5.92268018520745,57573.0901107328,0.0,1.0
2000-06-23,12.19,12.25,12.06,12.06,52700,5.86494487877163,5.89381253198954,5.8023982967995,5.8023982967995,109534.362773849,0.0,1.0
2000-06-26,12.38,12.5,12.31,12.44,16900,5.95635911396168,6.01409442039749,5.92268018520745,5.98522676717958,35125.8203202665,0.0,1.0
2000-06-27,12.44,12.5,12.38,12.5,20500,5.98522676717958,6.01409442039749,5.95635911396168,6.01409442039749,42608.2435837553,0.0,1.0
2000-06-28,12.56,12.63,12.44,12.56,9600,6.0429620736154,6.07664100236962,5.98522676717958,6.0429620736154,19953.1287026366,0.0,1.0
2000-06-29,12.44,12.63,12.13,12.19,96700,5.98522676717958,6.07664100236962,5.83607722555373,5.86494487877163,200986.202660934,0.0,1.0
2000-06-30,12.44,12.44,12.25,12.38,19300,5.98522676717958,5.98522676717958,5.89381253198954,5.95635911396168,40114.1024959257,0.0,1.0
2000-07-03,12.5,12.63,12.25,12.25,9400,6.01409442039749,6.07664100236962,5.89381253198954,5.89381253198954,19537.4385213317,0.0,1.0
2000-07-05,12.38,12.5,12.38,12.5,60900,5.95635911396168,6.01409442039749,5.95635911396168,6.01409442039749,126577.660207351,0.0,1.0
2000-07-06,12.69,12.75,12.5,12.5,31900,6.10550865558753,6.13437630880544,6.01409442039749,6.01409442039749,66302.5839181363,0.0,1.0
2000-07-07,13.19,13.19,12.81,12.81,61400,6.34607243240343,6.34607243240343,6.16324396202335,6.16324396202335,127616.885660614,0.0,1.0
2000-07-10,13.38,13.38,13.19,13.25,61900,6.43748666759347,6.43748666759347,6.34607243240343,6.37494008562134,128656.111113876,0.0,1.0
2000-07-11,13.44,13.5,13.25,13.25,96300,6.46635432081138,6.49522197402929,6.37494008562134,6.37494008562134,200154.822298324,0.0,1.0
2000-07-12,13.88,13.94,13.56,13.56,195500,6.67805044440937,6.70691809762728,6.5240896272472,6.5240896272472,406337.152225569,0.0,1.0
2000-07-13,13.5,13.56,13.38,13.5,25500,6.49522197402929,6.5240896272472,6.43748666759347,6.49522197402929,53000.4981163786,0.0,1.0
2000-07-14,13.56,13.69,13.5,13.5,34600,6.5240896272472,6.58663620921933,6.49522197402929,6.49522197402929,71914.4013657529,0.0,1.0
2000-07-17,13.5,13.63,13.44,13.5,59900,6.49522197402929,6.55776855600142,6.46635432081138,6.49522197402929,124499.209300826,0.0,1.0
2000-07-18,13.06,13.25,13.0,13.25,25000,6.2835258504313,6.37494008562134,6.25465819721339,6.37494008562134,51961.2726631162,0.0,1.0
2000-07-19,13.5,13.56,13.44,13.5,48200,6.49522197402929,6.5240896272472,6.46635432081138,6.49522197402929,100181.333694488,0.0,1.0
2000-07-20,13.88,13.94,13.5,13.56,89000,6.67805044440937,6.70691809762728,6.49522197402929,6.5240896272472,184982.130680694,0.0,1.0
2000-07-21,13.75,13.88,13.63,13.88,39900,6.61550386243724,6.67805044440937,6.55776855600142,6.67805044440937,82930.1911703335,0.0,1.0
2000-07-24,13.56,13.75,13.5,13.75,97000,6.5240896272472,6.61550386243724,6.49522197402929,6.61550386243724,201609.737932891,0.0,1.0
2000-07-25,13.56,13.69,13.31,13.5,115100,6.5240896272472,6.58663620921933,6.40380773883925,6.49522197402929,239229.699340987,0.0,1.0
2000-07-26,13.31,13.5,13.25,13.44,46000,6.40380773883925,6.49522197402929,6.37494008562134,6.46635432081138,95608.7417001338,0.0,1.0
2000-07-27,13.31,13.5,13.25,13.38,53300,6.40380773883925,6.49522197402929,6.37494008562134,6.43748666759347,110781.433317764,0.0,1.0
2000-07-28,12.94,13.44,12.94,13.44,57700,6.22579054399548,6.46635432081138,6.22579054399548,6.46635432081138,119926.617306472,0.0,1.0
2000-07-31,13.19,13.25,13.0,13.25,49900,6.34607243240343,6.37494008562134,6.25465819721339,6.37494008562134,103714.70023558,0.0,1.0
2000-08-01,12.94,13.19,12.94,13.06,36400,6.22579054399548,6.34607243240343,6.22579054399548,6.2835258504313,75655.6129974973,0.0,1.0
2000-08-02,13.25,13.44,13.25,13.31,48200,6.37494008562134,6.46635432081138,6.37494008562134,6.40380773883925,100181.333694488,0.0,1.0
2000-08-03,13.56,13.56,13.13,13.19,108000,6.5240896272472,6.5240896272472,6.31720477918553,6.34607243240343,224472.697904662,0.0,1.0
2000-08-04,13.56,13.63,13.44,13.44,36500,6.5240896272472,6.55776855600142,6.46635432081138,6.46635432081138,75863.4580881497,0.0,1.0
2000-08-07,13.81,13.94,13.69,13.81,53600,6.64437151565515,6.70691809762728,6.58663620921933,6.64437151565515,111404.968589721,0.0,1.0
2000-08-08,13.44,13.5,13.44,13.5,33300,6.46635432081138,6.49522197402929,6.46635432081138,6.49522197402929,69212.4151872708,0.0,1.0
2000-08-09,13.38,13.44,13.31,13.31,37000,6.43748666759347,6.46635432081138,6.40380773883925,6.40380773883925,76902.6835414121,0.0,1.0
2000-08-10,13.38,13.44,13.31,13.38,20600,6.43748666759347,6.46635432081138,6.40380773883925,6.43748666759347,42816.0886744078,0.0,1.0
2000-08-11,13.38,13.44,13.19,13.19,12200,6.43748666759347,6.46635432081138,6.34607243240343,6.34607243240343,25357.1010596007,0.0,1.0
2000-08-14,13.56,13.63,13.38,13.44,54600,6.5240896272472,6.55776855600142,6.43748666759347,6.46635432081138,113483.419496246,0.0,1.0
2000-08-15,13.75,13.81,13.69,13.75,71000,6.61550386243724,6.64437151565515,6.58663620921933,6.61550386243724,147570.01436325,0.0,1.0
2000-08-16,13.94,14.06,13.88,13.88,28400,6.70691809762728,6.7646534040631,6.67805044440937,6.67805044440937,59028.0057453,0.0,1.0
2000-08-17,13.94,14.0,13.75,13.88,48300,6.70691809762728,6.73578575084519,6.61550386243724,6.67805044440937,100389.178785141,0.0,1.0
2000-08-18,13.75,13.88,13.75,13.75,13600,6.61550386243724,6.67805044440937,6.61550386243724,6.61550386243724,28266.9323287352,0.0,1.0
2000-08-21,13.81,13.94,13.75,13.75,20700,6.64437151565515,6.70691809762728,6.61550386243724,6.61550386243724,43023.9337650602,0.0,1.0
2000-08-22,13.94,14.0,13.81,13.81,63000,6.70691809762728,6.73578575084519,6.64437151565515,6.64437151565515,130942.407111053,0.0,1.0
2000-08-23,13.81,13.81,13.56,13.56,52100,6.64437151565515,6.64437151565515,6.5240896272472,6.5240896272472,108287.292229934,0.0,1.0
2000-08-24,13.63,13.63,13.44,13.44,32000,6.65822798919974,6.65822798919974,6.56541336572594,6.56541336572594,65506.9187638951,0.2088,1.0
2000-08-25,13.38,13.5,13.25,13.38,114400,6.53610348462895,6.59472324682293,6.47259874225213,6.53610348462895,234187.234580925,0.0,1.0
2000-08-28,13.38,13.5,13.19,13.31,77900,6.53610348462895,6.59472324682293,6.44328886115514,6.50190862334913,159468.405365857,0.0,1.0
2000-08-29,13.44,13.5,13.31,13.38,57500,6.56541336572594,6.59472324682293,6.50190862334913,6.53610348462895,117707.744653874,0.0,1.0
2000-08-30,13.31,13.31,13.25,13.31,15600,6.50190862334913,6.50190862334913,6.47259874225213,6.50190862334913,31934.6228973988,0.0,1.0
2000-08-31,13.5,13.5,13.31,13.38,37500,6.59472324682293,6.59472324682293,6.50190862334913,6.53610348462895,76765.9204264395,0.0,1.0
2000-09-01,13.5,13.63,13.38,13.44,56200,6.59472324682293,6.65822798919974,6.53610348462895,6.56541336572594,115046.526079091,0.0,1.0
2000-09-05,13.56,13.69,13.56,13.69,19300,6.62403312791992,6.68753787029673,6.62403312791992,6.68753787029673,39508.8603794742,0.0,1.0
2000-09-06,13.56,13.63,13.44,13.56,83900,6.62403312791992,6.65822798919974,6.56541336572594,6.62403312791992,171750.952634087,0.0,1.0
2000-09-07,13.5,13.56,13.38,13.5,35300,6.59472324682293,6.62403312791992,6.53610348462895,6.59472324682293,72262.3197614217,0.0,1.0
2000-09-08,13.25,13.44,13.19,13.44,28100,6.47259874225213,6.56541336572594,6.44328886115514,6.56541336572594,57523.2630395454,0.0,1.0
2000-09-11,12.94,13.19,12.94,13.19,292000,6.32116435658435,6.44328886115514,6.32116435658435,6.44328886115514,597750.633720542,0.0,1.0
2000-09-12,12.69,12.88,12.69,12.88,31500,6.19903985201355,6.29185447548736,6.19903985201355,6.29185447548736,64483.3731582092,0.0,1.0
2000-09-13,12.75,12.88,12.56,12.63,57900,6.22834973311054,6.29185447548736,6.13553510963674,6.16972997091656,118526.581138423,0.0,1.0
2000-09-14,12.56,12.69,12.5,12.5,69300,6.13553510963674,6.19903985201355,6.10622522853975,6.10622522853975,141863.42094806,0.0,1.0
2000-09-15,12.13,12.5,12.13,12.5,58600,5.92548096177497,6.10622522853975,5.92548096177497,6.10622522853975,119959.544986383,0.0,1.0
2000-09-18,11.69,11.88,11.63,11.75,147800,5.71054183373037,5.80335645720418,5.68123195263338,5.73985171482736,302560.081040741,0.0,1.0
2000-09-19,12.25,12.25,11.94,11.94,118700,5.98410072396895,5.98410072396895,5.83266633830117,5.83266633830117,242989.726789823,0.0,1.0
2000-09-20,11.81,12.06,11.69,12.06,50800,5.76916159592436,5.89128610049515,5.71054183373037,5.89128610049515,103992.233537683,0.0,1.0
2000-09-21,11.5,11.63,11.38,11.5,100100,5.61772721025657,5.68123195263338,5.55910744806259,5.61772721025657,204913.830258309,0.0,1.0
2000-09-22,11.38,11.56,10.94,11.0,56400,5.55910744806259,5.64703709135356,5.34416832001799,5.37347820111498,115455.944321365,0.0,1.0
2000-09-25,11.69,12.0,11.69,11.69,46700,5.71054183373037,5.86197621939816,5.71054183373037,5.71054183373037,95599.1595710594,0.0,1.0
2000-09-26,11.56,11.69,11.5,11.69,19800,5.64703709135356,5.71054183373037,5.61772721025657,5.71054183373037,40532.4059851601,0.0,1.0
2000-09-27,11.75,11.88,11.69,11.69,72500,5.73985171482736,5.80335645720418,5.71054183373037,5.71054183373037,148414.11282445,0.0,1.0
2000-09-28,12.06,12.13,11.88,11.88,53200,5.89128610049515,5.92548096177497,5.80335645720418,5.80335645720418,108905.252444976,0.0,1.0
2000-09-29,12.13,12.13,12.0,12.0,51400,5.92548096177497,5.92548096177497,5.86197621939816,5.86197621939816,105220.488264507,0.0,1.0
2000-10-02,11.88,12.19,11.88,12.13,57300,5.80335645720418,5.95479084287196,5.80335645720418,5.92548096177497,117298.3264116,0.0,1.0
2000-10-03,12.13,12.25,12.0,12.0,90800,5.92548096177497,5.98410072396895,5.86197621939816,5.86197621939816,185875.881992552,0.0,1.0
2000-10-04,12.25,12.31,11.94,11.94,73600,5.98410072396895,6.01341060506595,5.83266633830117,5.83266633830117,150665.913156959,0.0,1.0
2000-10-05,12.13,12.25,12.06,12.25,34000,5.92548096177497,5.98410072396895,5.89128610049515,5.98410072396895,69601.1011866386,0.0,1.0
2000-10-06,11.81,12.13,11.75,12.06,31100,5.76916159592436,5.92548096177497,5.73985171482736,5.89128610049515,63664.5366736605,0.0,1.0
2000-10-09,11.69,11.88,11.56,11.88,61400,5.71054183373037,5.80335645720418,5.64703709135356,5.80335645720418,125691.400378224,0.0,1.0
2000-10-10,11.69,11.75,11.5,11.69,25400,5.71054183373037,5.73985171482736,5.61772721025657,5.71054183373037,51996.1167688417,0.0,1.0
2000-10-11,11.31,11.44,11.25,11.25,32200,5.52491258678277,5.58841732915958,5.49560270568577,5.49560270568577,65916.3370061694,0.0,1.0
2000-10-12,11.13,11.5,11.13,11.38,58400,5.43698294349179,5.61772721025657,5.43698294349179,5.55910744806259,119550.126744109,0.0,1.0
2000-10-13,11.75,11.75,11.06,11.06,99600,5.73985171482736,5.73985171482736,5.40278808221197,5.40278808221197,203890.284652624,0.0,1.0
2000-10-16,11.25,11.75,11.25,11.5,21000,5.49560270568577,5.73985171482736,5.49560270568577,5.61772721025657,42988.9154388062,0.0,1.0
2000-10-17,10.88,11.13,10.69,11.13,47400,5.314858438921,5.43698294349179,5.22204381544719,5.43698294349179,97032.1234190196,0.0,1.0
2000-10-18,10.56,10.75,10.0,10.5,21300,5.15853907307038,5.25135369654418,4.8849801828318,5.12922919197339,43603.0428022177,0.0,1.0
2000-10-19,11.25,11.38,10.81,10.81,75500,5.49560270568577,5.55910744806259,5.28066357764118,5.28066357764118,154555.386458565,0.0,1.0
2000-10-20,11.25,11.38,11.06,11.25,159500,5.49560270568577,5.55910744806259,5.40278808221197,5.49560270568577,326511.04821379,0.0,1.0
2000-10-23,11.13,11.25,11.06,11.06,38800,5.43698294349179,5.49560270568577,5.40278808221197,5.40278808221197,79427.1390012228,0.0,1.0
2000-10-24,11.19,11.31,11.13,11.19,78000,5.46629282458878,5.52491258678277,5.43698294349179,5.46629282458878,159673.114486994,0.0,1.0
2000-10-25,10.75,11.0,10.75,11.0,62800,5.25135369654418,5.37347820111498,5.25135369654418,5.37347820111498,128557.328074144,0.0,1.0
2000-10-26,11.38,11.38,10.94,11.0,100100,5.55910744806259,5.55910744806259,5.34416832001799,5.37347820111498,204913.830258309,0.0,1.0
2000-10-27,11.13,11.19,11.0,11.19,43600,5.43698294349179,5.46629282458878,5.37347820111498,5.46629282458878,89253.1768158071,0.0,1.0
2000-10-30,11.13,11.25,10.94,11.06,39700,5.43698294349179,5.49560270568577,5.34416832001799,5.40278808221197,81269.5210914574,0.0,1.0
2000-10-31,11.44,11.56,11.19,11.38,244200,5.58841732915958,5.64703709135356,5.46629282458878,5.55910744806259,499899.673816974,0.0,1.0
2000-11-01,11.5,11.63,11.38,11.56,48300,5.61772721025657,5.68123195263338,5.55910744806259,5.64703709135356,98874.5055092541,0.0,1.0
2000-11-02,11.75,11.88,11.56,11.63,59500,5.73985171482736,5.80335645720418,5.64703709135356,5.68123195263338,121801.927076618,0.0,1.0
2000-11-03,11.81,11.81,11.69,11.81,19200,5.76916159592436,5.76916159592436,5.71054183373037,5.76916159592436,39304.151258337,0.0,1.0
2000-11-06,11.75,11.81,11.69,11.75,22900,5.73985171482736,5.76916159592436,5.71054183373037,5.73985171482736,46878.3887404125,0.0,1.0
2000-11-07,11.81,11.81,11.63,11.63,20500,5.76916159592436,5.76916159592436,5.68123195263338,5.68123195263338,41965.3698331202,0.0,1.0
2000-11-08,11.38,11.75,11.38,11.75,27900,5.55910744806259,5.73985171482736,5.55910744806259,5.73985171482736,57113.844797271,0.0,1.0
2000-11-09,11.56,11.63,11.25,11.44,55500,5.64703709135356,5.68123195263338,5.49560270568577,5.58841732915958,113613.562231131,0.0,1.0
2000-11-10,11.25,11.44,11.25,11.25,20200,5.49560270568577,5.58841732915958,5.49560270568577,5.49560270568577,41351.2424697088,0.0,1.0
2000-11-13,11.0,11.0,10.69,11.0,56900,5.37347820111498,5.37347820111498,5.22204381544719,5.37347820111498,116479.489927051,0.0,1.0
2000-11-14,11.44,11.5,11.25,11.38,47700,5.58841732915958,5.61772721025657,5.49560270568577,5.55910744806259,97646.2507824311,0.0,1.0
2000-11-15,11.19,11.25,11.19,11.19,14500,5.46629282458878,5.49560270568577,5.46629282458878,5.46629282458878,29682.82256489,0.0,1.0
2000-11-16,11.06,11.25,11.06,11.25,44200,5.40278808221197,5.49560270568577,5.40278808221197,5.49560270568577,90481.4315426301,0.0,1.0
2000-11-17,11.19,11.31,11.13,11.13,25800,5.46629282458878,5.52491258678277,5.43698294349179,5.43698294349179,52814.9532533904,0.0,1.0
2000-11-20,11.13,11.31,11.13,11.31,55400,5.43698294349179,5.52491258678277,5.43698294349179,5.52491258678277,113408.853109993,0.0,1.0
2000-11-21,11.19,11.25,11.13,11.19,28300,5.46629282458878,5.49560270568577,5.43698294349179,5.46629282458878,57932.6812818197,0.0,1.0
2000-11-22,10.94,11.19,10.81,11.19,30200,5.34416832001799,5.46629282458878,5.28066357764118,5.46629282458878,61822.154583426,0.0,1.0
2000-11-24,11.19,11.19,11.06,11.13,37300,5.46629282458878,5.46629282458878,5.40278808221197,5.43698294349179,76356.5021841652,0.0,1.0
2000-11-27,11.5,11.56,11.25,11.25,77000,5.61772721025657,5.64703709135356,5.49560270568577,5.49560270568577,157626.023275623,0.0,1.0
2000-11-28,11.38,11.56,11.31,11.38,108400,5.55910744806259,5.64703709135356,5.52491258678277,5.55910744806259,221904.687312694,0.0,1.0
2000-11-29,11.0,11.25,11.0,11.25,5600,5.37347820111498,5.49560270568577,5.37347820111498,5.49560270568577,11463.7107836816,0.0,1.0
2000-11-30,10.5,10.81,10.44,10.56,57900,5.12922919197339,5.28066357764118,5.0999193108764,5.15853907307038,118526.581138423,0.0,1.0
2000-12-01,11.0,11.19,10.88,11.19,44400,5.37347820111498,5.46629282458878,5.314858438921,5.46629282458878,90890.8497849044,0.0,1.0
2000-12-04,11.0,11.13,10.94,11.13,9100,5.37347820111498,5.43698294349179,5.34416832001799,5.43698294349179,18628.5300234827,0.0,1.0
2000-12-05,11.19,11.5,11.06,11.19,159200,5.46629282458878,5.61772721025657,5.40278808221197,5.46629282458878,325896.920850378,0.0,1.0
2000-12-06,11.06,11.38,11.06,11.38,54800,5.40278808221197,5.55910744806259,5.40278808221197,5.55910744806259,112180.59838317,0.0,1.0
2000-12-07,11.25,11.25,11.13,11.25,19000,5.49560270568577,5.49560270568577,5.43698294349179,5.49560270568577,38894.7330160627,0.0,1.0
2000-12-08,11.56,11.63,11.25,11.44,97000,5.64703709135356,5.68123195263338,5.49560270568577,5.58841732915958,198567.847503057,0.0,1.0
2000-12-11,11.81,11.81,11.5,11.5,36400,5.76916159592436,5.76916159592436,5.61772721025657,5.61772721025657,74514.1200939306,0.0,1.0
2000-12-12,11.5,11.56,11.38,11.56,22600,5.61772721025657,5.64703709135356,5.55910744806259,5.64703709135356,46264.2613770009,0.0,1.0
2000-12-13,11.5,11.75,11.5,11.75,30100,5.61772721025657,5.73985171482736,5.61772721025657,5.73985171482736,61617.4454622888,0.0,1.0
2000-12-14,11.56,11.63,11.44,11.44,72800,5.64703709135356,5.68123195263338,5.58841732915958,5.58841732915958,149028.240187861,0.0,1.0
2000-12-15,11.06,11.25,11.0,11.13,16900,5.40278808221197,5.49560270568577,5.37347820111498,5.43698294349179,34595.8414721821,0.0,1.0
2000-12-18,11.38,11.38,11.25,11.31,57000,5.55910744806259,5.55910744806259,5.49560270568577,5.52491258678277,116684.199048188,0.0,1.0
2000-12-19,11.25,11.56,11.25,11.38,43100,5.49560270568577,5.64703709135356,5.49560270568577,5.55910744806259,88229.6312101213,0.0,1.0
2000-12-20,10.88,11.19,10.69,11.13,118200,5.34465681803627,5.49694023840311,5.25132181845659,5.46746602800953,240617.132920521,0.061,1.0
2000-12-21,11.31,11.38,11.0,11.13,70200,5.55588865919028,5.59027523798279,5.40360523882344,5.46746602800953,142904.591633,0.0,1.0
2000-12-22,11.5,11.56,11.38,11.44,61500,5.64922365876996,5.67869786916354,5.59027523798279,5.61974944837637,125194.193524636,0.0,1.0
2000-12-26,11.38,11.44,11.31,11.38,29700,5.59027523798279,5.61974944837637,5.55588865919028,5.59027523798279,60459.6349216537,0.0,1.0
2000-12-27,11.38,11.44,11.31,11.44,36000,5.59027523798279,5.61974944837637,5.55588865919028,5.61974944837637,73284.4059656408,0.0,1.0
2000-12-28,11.44,11.5,11.31,11.44,18000,5.61974944837637,5.64922365876996,5.55588865919028,5.61974944837637,36642.2029828204,0.0,1.0
2000-12-29,11.5,11.75,11.44,11.5,78500,5.64922365876996,5.77203286874322,5.61974944837637,5.64922365876996,159800.718563967,0.0,1.0
2001-01-02,11.25,11.56,11.13,11.56,90800,5.5264144487967,5.67869786916354,5.46746602800953,5.67869786916354,184839.557268894,0.0,1.0
2001-01-03,12.0,12.06,11.13,11.13,124400,5.89484207871648,5.92431628911006,5.46746602800953,5.46746602800953,253238.336170158,0.0,1.0
2001-01-04,11.63,12.0,11.63,11.88,168200,5.71308444795605,5.89484207871648,5.71308444795605,5.83589365792931,342401.030095022,0.0,1.0
2001-01-05,11.56,12.0,11.56,12.0,63400,5.67869786916354,5.89484207871648,5.67869786916354,5.89484207871648,129061.981617267,0.0,1.0
2001-01-08,11.56,11.81,11.56,11.75,74200,5.67869786916354,5.8015070791368,5.67869786916354,5.77203286874322,151047.30340696,0.0,1.0
2001-01-09,11.94,11.94,11.69,11.69,84600,5.86536786832289,5.86536786832289,5.74255865834963,5.74255865834963,172218.354019256,0.0,1.0
2001-01-10,11.88,11.88,11.75,11.81,67100,5.83589365792931,5.83589365792931,5.77203286874322,5.8015070791368,136593.99000818,0.0,1.0
2001-01-11,11.69,11.81,11.44,11.44,51400,5.74255865834963,5.8015070791368,5.61974944837637,5.61974944837637,104633.846295387,0.0,1.0
2001-01-12,11.69,11.81,11.63,11.81,55500,5.74255865834963,5.8015070791368,5.71308444795605,5.8015070791368,112980.125863696,0.0,1.0
2001-01-16,11.69,11.81,11.56,11.63,72200,5.74255865834963,5.8015070791368,5.67869786916354,5.71308444795605,146975.94751998,0.0,1.0
2001-01-17,11.69,11.94,11.69,11.81,42500,5.74255865834963,5.86536786832289,5.74255865834963,5.8015070791368,86516.312598326,0.0,1.0
2001-01-18,12.0,12.0,11.75,11.88,87400,5.89484207871648,5.89484207871648,5.77203286874322,5.83589365792931,177918.252261028,0.0,1.0
2001-01-19,12.25,12.44,12.13,12.44,113100,6.01765128868974,6.11098628826941,5.95870286790257,6.11098628826941,230235.175408721,0.0,1.0
2001-01-22,12.44,12.44,12.25,12.38,24600,6.11098628826941,6.11098628826941,6.01765128868974,6.08151207787583,50077.6774098546,0.0,1.0
2001-01-23,12.44,12.44,12.19,12.19,41600,6.11098628826941,6.11098628826941,5.98817707829615,5.98817707829615,84684.2024491849,0.0,1.0
2001-01-24,12.38,12.44,12.31,12.31,60000,6.08151207787583,6.11098628826941,6.04712549908332,6.04712549908332,122140.676609401,0.0,1.0
2001-01-25,12.38,12.44,12.25,12.31,18100,6.08151207787583,6.11098628826941,6.01765128868974,6.04712549908332,36845.7707771694,0.0,1.0
2001-01-26,12.31,12.31,12.19,12.31,38000,6.04712549908332,6.04712549908332,5.98817707829615,6.04712549908332,77355.7618526208,0.0,1.0
2001-01-29,12.2,12.29,12.15,12.29,44700,5.99308944669508,6.03730076228546,5.96852760470043,6.03730076228546,90994.804074004,0.0,1.0
2001-01-30,12.17,12.17,12.0,12.04,51700,5.97835234149829,5.97835234149829,5.89484207871648,5.9144915523122,105244.549678434,0.0,1.0
2001-01-31,12.15,12.26,12.15,12.26,61600,5.96852760470043,6.02256365708867,5.96852760470043,6.02256365708867,125397.761318985,0.0,1.0
2001-02-01,12.27,12.4,12.17,12.4,45600,6.0274760254876,6.09133681467369,5.97835234149829,6.09133681467369,92826.9142231449,0.0,1.0
2001-02-02,11.89,12.21,11.88,12.21,30000,5.84080602632824,5.99800181509402,5.83589365792931,5.99800181509402,61070.3383047007,0.0,1.0
2001-02-05,11.94,11.96,11.84,11.84,45800,5.86536786832289,5.87519260512076,5.81624418433359,5.81624418433359,93234.049811843,0.0,1.0
2001-02-06,12.08,12.11,11.9,12.0,33400,5.93414102590792,5.94887813110471,5.84571839472717,5.89484207871648,67991.6433125667,0.0,1.0
2001-02-07,11.9,12.04,11.85,12.0,37100,5.84571839472717,5.9144915523122,5.82115655273252,5.89484207871648,75523.6517034798,0.0,1.0
2001-02-08,11.86,12.0,11.86,11.96,18400,5.82606892113145,5.89484207871648,5.82606892113145,5.87519260512076,37456.4741602164,0.0,1.0
2001-02-09,11.8,11.9,11.73,11.77,16200,5.79659471073787,5.84571839472717,5.76220813194536,5.78185760554108,32977.9826845383,0.0,1.0
2001-02-12,11.81,11.89,11.73,11.78,11200,5.8015070791368,5.84080602632824,5.76220813194536,5.78676997394001,22799.5929670882,0.0,1.0
2001-02-13,11.89,12.08,11.89,12.08,79000,5.84080602632824,5.93414102590792,5.84080602632824,5.93414102590792,160818.557535712,0.0,1.0
2001-02-14,12.07,12.07,11.96,12.01,11100,5.92922865750899,5.92922865750899,5.87519260512076,5.89975444711541,22596.0251727392,0.0,1.0
2001-02-15,12.03,12.15,11.98,12.0,110600,5.90957918391327,5.96852760470043,5.88501734191862,5.89484207871648,225145.980549996,0.0,1.0
2001-02-16,11.79,11.85,11.62,11.75,32100,5.79168234233894,5.82115655273252,5.70817207955712,5.77203286874322,65345.2619860297,0.0,1.0
2001-02-20,11.76,12.0,11.76,11.8,42700,5.77694523714215,5.89484207871648,5.77694523714215,5.79659471073787,86923.4481870239,0.0,1.0
2001-02-21,11.79,11.95,11.65,11.8,43800,5.79168234233894,5.87028023672182,5.72290918475391,5.79659471073787,89162.6939248629,0.0,1.0
2001-02-22,11.75,11.82,11.59,11.75,38900,5.77203286874322,5.80641944753573,5.69343497436033,5.77203286874322,79187.8720017618,0.0,1.0
2001-02-23,11.85,12.0,11.67,11.8,78900,5.82115655273252,5.89484207871648,5.73273392155177,5.79659471073787,160614.989741363,0.0,1.0
2001-02-26,11.97,12.2,11.9,12.2,102300,5.88010497351969,5.99308944669508,5.84571839472717,5.99308944669508,208249.853619029,0.0,1.0
2001-02-27,11.82,11.92,11.79,11.8,18600,5.80641944753573,5.85554313152503,5.79168234233894,5.79659471073787,37863.6097489144,0.0,1.0
2001-02-28,11.94,11.94,11.78,11.84,91100,5.86536786832289,5.86536786832289,5.78676997394001,5.81624418433359,185450.260651941,0.0,1.0
2001-03-01,11.64,11.73,11.5,11.73,82700,5.71799681635498,5.76220813194536,5.64922365876996,5.76220813194536,168350.565926625,0.0,1.0
2001-03-02,11.64,11.7,11.38,11.4,64200,5.71799681635498,5.74747102674856,5.59027523798279,5.60009997478065,130690.523972059,0.0,1.0
2001-03-05,11.71,11.85,11.65,11.65,42200,5.7523833951475,5.82115655273252,5.72290918475391,5.72290918475391,85905.6092152788,0.0,1.0
2001-03-06,12.07,12.1,11.95,11.95,26000,5.92922865750899,5.94396576270578,5.87028023672182,5.87028023672182,52927.6265307406,0.0,1.0
2001-03-07,11.81,11.89,11.79,11.85,24200,5.8015070791368,5.84080602632824,5.79168234233894,5.82115655273252,49263.4062324585,0.0,1.0
2001-03-08,11.73,11.85,11.72,11.72,8100,5.76220813194536,5.82115655273252,5.75729576354643,5.75729576354643,16488.9913422692,0.0,1.0
2001-03-09,11.6,11.7,11.5,11.7,36200,5.69834734275926,5.74747102674856,5.64922365876996,5.74747102674856,73691.5415543388,0.0,1.0
2001-03-12,10.65,11.18,10.65,11.1,109100,5.23167234486087,5.49202787000418,5.23167234486087,5.45272892281274,222092.463634761,0.0,1.0
2001-03-13,11.01,11.23,10.85,10.85,105000,5.40851760722237,5.51658971199884,5.32991971283948,5.32991971283948,213746.184066452,0.0,1.0
2001-03-14,10.74,10.8,10.51,10.51,58700,5.27588366045125,5.30535787084483,5.16289918727585,5.16289918727585,119494.295282864,0.0,1.0
2001-03-15,11.13,11.24,11.05,11.05,4100,5.46746602800953,5.52150208039777,5.42816708081809,5.42816708081809,8346.27956830909,0.0,1.0
2001-03-16,10.88,11.21,10.8,11.21,34300,5.34465681803627,5.50676497520098,5.30535787084483,5.50676497520098,69823.7534617078,0.0,1.0
2001-03-19,11.25,11.25,11.01,11.1,55500,5.5264144487967,5.5264144487967,5.40851760722237,5.45272892281274,112980.125863696,0.0,1.0
2001-03-20,10.65,11.2,10.63,11.17,60300,5.23167234486087,5.50185260680204,5.22184760806301,5.48711550160525,122751.379992448,0.0,1.0
2001-03-21,10.58,10.81,10.58,10.65,58300,5.19728576606836,5.31027023924376,5.19728576606836,5.23167234486087,118680.024105468,0.0,1.0
2001-03-22,10.2,10.5,10.03,10.5,72000,5.010615766909,5.15798681887692,4.92710550412719,5.15798681887692,146568.811931282,0.0,1.0
2001-03-23,10.72,10.73,10.5,10.5,9800,5.26605892365339,5.27097129205232,5.15798681887692,5.15798681887692,19949.6438462022,0.0,1.0
2001-03-26,10.83,11.0,10.78,11.0,36900,5.32009497604162,5.40360523882344,5.29553313404697,5.40360523882344,75116.5161147818,0.0,1.0
2001-03-27,10.98,10.98,10.6,10.6,50700,5.39378050202558,5.39378050202558,5.20711050286622,5.20711050286622,103208.871734944,0.0,1.0
2001-03-28,10.57,10.77,10.45,10.45,66500,5.19237339766943,5.29062076564804,5.13342497688226,5.13342497688226,135372.583242086,0.0,1.0
2001-03-29,10.55,10.75,10.5,10.75,32000,5.18254866087157,5.28079602885018,5.15798681887692,5.28079602885018,65141.6941916807,0.0,1.0
2001-03-30,10.67,10.75,10.58,10.58,24600,5.24149708165873,5.28079602885018,5.19728576606836,5.19728576606836,50077.6774098546,0.0,1.0
2001-04-02,10.43,10.59,10.41,10.51,17000,5.1236002400844,5.20219813446729,5.11377550328654,5.16289918727585,34606.5250393304,0.0,1.0
2001-04-03,10.11,10.62,10.1,10.62,40100,4.96640445131863,5.21693523966408,4.9614920829197,5.21693523966408,81630.6855339499,0.0,1.0
2001-04-04,10.19,10.28,10.06,10.1,81500,5.00570339851007,5.04991471410045,4.94184260932398,4.9614920829197,165907.752394437,0.0,1.0
2001-04-05,10.69,10.7,10.16,10.16,72200,5.25132181845659,5.25623418685552,4.99096629331328,4.99096629331328,146975.94751998,0.0,1.0
2001-04-06,10.19,10.36,10.12,10.3,48000,5.00570339851007,5.08921366129189,4.97131681971756,5.05973945089831,97712.5412875211,0.0,1.0
2001-04-09,10.07,10.17,9.95,9.95,35500,4.94675497772291,4.99587866171221,4.88780655693574,4.88780655693574,72266.5669938958,0.0,1.0
2001-04-10,10.34,10.37,10.03,10.05,44200,5.07938892449403,5.09412602969082,4.92710550412719,4.93693024092505,89976.965102259,0.0,1.0
2001-04-11,10.32,10.5,10.3,10.44,23100,5.06956418769617,5.15798681887692,5.05973945089831,5.12851260848333,47024.1604946195,0.0,1.0
2001-04-12,10.68,10.68,10.49,10.49,51400,5.24640945005766,5.24640945005766,5.15307445047799,5.15307445047799,104633.846295387,0.0,1.0
2001-04-16,10.53,10.62,10.44,10.62,12800,5.17272392407371,5.21693523966408,5.12851260848333,5.21693523966408,26056.6776766723,0.0,1.0
2001-04-17,10.32,10.44,10.27,10.36,13800,5.06956418769617,5.12851260848333,5.04500234570152,5.08921366129189,28092.3556201623,0.0,1.0
2001-04-18,10.88,11.13,10.57,10.6,170900,5.34465681803627,5.46746602800953,5.19237339766943,5.20711050286622,347897.360542445,0.0,1.0
2001-04-19,11.03,11.09,10.91,11.0,108000,5.41834234402023,5.44781655441381,5.35939392323306,5.40360523882344,219853.217896922,0.0,1.0
2001-04-20,10.76,10.95,10.76,10.95,14900,5.28570839724911,5.37904339682878,5.28570839724911,5.37904339682878,30331.6013580013,0.0,1.0
2001-04-23,10.7,10.75,10.53,10.75,51500,5.25623418685552,5.28079602885018,5.17272392407371,5.28079602885018,104837.414089736,0.0,1.0
2001-04-24,10.74,10.81,10.63,10.68,44900,5.27588366045125,5.31027023924376,5.22184760806301,5.24640945005766,91401.9396627019,0.0,1.0
2001-04-25,10.89,10.9,10.58,10.58,24100,5.3495691864352,5.35448155483413,5.19728576606836,5.19728576606836,49059.8384381095,0.0,1.0
2001-04-26,10.7,10.89,10.63,10.63,53200,5.25623418685552,5.3495691864352,5.22184760806301,5.22184760806301,108298.066593669,0.0,1.0
2001-04-27,10.73,10.81,10.7,10.71,101600,5.27097129205232,5.31027023924376,5.25623418685552,5.26114655525446,206824.879058586,0.0,1.0
2001-04-30,10.74,10.95,10.66,10.95,52800,5.27588366045125,5.37904339682878,5.2365847132598,5.37904339682878,107483.795416273,0.0,1.0
2001-05-01,10.85,10.9,10.7,10.76,61000,5.32991971283948,5.35448155483413,5.25623418685552,5.28570839724911,124176.354552891,0.0,1.0
2001-05-02,10.8,10.91,10.77,10.91,394400,5.30535787084483,5.35939392323306,5.29062076564804,5.35939392323306,802871.380912464,0.0,1.0
2001-05-03,10.59,10.77,10.58,10.65,74700,5.20219813446729,5.29062076564804,5.19728576606836,5.23167234486087,152065.142378705,0.0,1.0
2001-05-04,10.82,10.85,10.4,10.4,24300,5.31518260764269,5.32991971283948,5.10886313488761,5.10886313488761,49466.9740268075,0.0,1.0
2001-05-07,10.89,10.91,10.76,10.76,33800,5.3495691864352,5.35939392323306,5.28570839724911,5.28570839724911,68805.9144899628,0.0,1.0
2001-05-08,10.85,10.85,10.77,10.82,16600,5.32991971283948,5.32991971283948,5.29062076564804,5.31518260764269,33792.2538619344,0.0,1.0
2001-05-09,10.69,10.82,10.65,10.65,34200,5.25132181845659,5.31518260764269,5.23167234486087,5.23167234486087,69620.1856673588,0.0,1.0
2001-05-10,10.88,10.95,10.8,10.8,25400,5.34465681803627,5.37904339682878,5.30535787084483,5.30535787084483,51706.2197646466,0.0,1.0
2001-05-11,10.97,10.98,10.91,10.94,16500,5.38886813362665,5.39378050202558,5.35939392323306,5.37413102842985,33588.6860675853,0.0,1.0
2001-05-14,10.73,10.74,10.67,10.7,12100,5.27097129205232,5.27588366045125,5.24149708165873,5.25623418685552,24631.7031162292,0.0,1.0
2001-05-15,10.8,10.85,10.71,10.74,13900,5.30535787084483,5.32991971283948,5.26114655525446,5.27588366045125,28295.9234145113,0.0,1.0
2001-05-16,10.91,11.07,10.68,10.68,47800,5.35939392323306,5.43799181761595,5.24640945005766,5.24640945005766,97305.4056988231,0.0,1.0
2001-05-17,11.09,11.09,10.95,10.95,12800,5.44781655441381,5.44781655441381,5.37904339682878,5.37904339682878,26056.6776766723,0.0,1.0
2001-05-18,10.85,10.87,10.76,10.76,22900,5.32991971283948,5.33974444963734,5.28570839724911,5.28570839724911,46617.0249059215,0.0,1.0
2001-05-21,11.15,11.15,10.91,10.91,31000,5.47729076480739,5.47729076480739,5.35939392323306,5.35939392323306,63106.0162481907,0.0,1.0
2001-05-22,11.0,11.19,10.95,11.19,140700,5.40360523882344,5.49694023840311,5.37904339682878,5.49694023840311,286419.886649046,0.0,1.0
2001-05-23,10.9,11.03,10.9,10.96,24300,5.35448155483413,5.41834234402023,5.35448155483413,5.38395576522772,49466.9740268076,0.0,1.0
2001-05-24,10.99,11.02,10.87,11.02,23700,5.39869287042451,5.4134299756213,5.33974444963734,5.4134299756213,48245.5672607135,0.0,1.0
2001-05-25,10.82,10.92,10.81,10.87,22300,5.31518260764269,5.36430629163199,5.31027023924376,5.33974444963734,45395.6181398275,0.0,1.0
2001-05-29,10.81,10.85,10.7,10.85,37600,5.31027023924376,5.32991971283948,5.25623418685552,5.32991971283948,76541.4906752248,0.0,1.0
2001-05-30,10.6,10.74,10.51,10.56,26700,5.20711050286622,5.27588366045125,5.16289918727585,5.1874610292705,54352.6010911836,0.0,1.0
2001-05-31,10.63,10.64,10.52,10.56,15000,5.22184760806301,5.22675997646194,5.16781155567478,5.1874610292705,30535.1691523503,0.0,1.0
2001-06-01,10.64,10.64,10.5,10.63,16900,5.22675997646194,5.22675997646194,5.15798681887692,5.22184760806301,34402.9572449814,0.0,1.0
2001-06-04,10.64,10.68,10.61,10.68,14100,5.22675997646194,5.24640945005766,5.21202287126515,5.24640945005766,28703.0590032093,0.0,1.0
2001-06-05,10.99,10.99,10.77,10.78,51300,5.39869287042451,5.39869287042451,5.29062076564804,5.29553313404697,104430.278501038,0.0,1.0
2001-06-06,10.88,10.95,10.82,10.94,53600,5.34465681803627,5.37904339682878,5.31518260764269,5.37413102842985,109112.337771065,0.0,1.0
2001-06-07,10.89,10.98,10.86,10.92,14900,5.3495691864352,5.39378050202558,5.33483208123841,5.36430629163199,30331.6013580013,0.0,1.0
2001-06-08,10.84,10.96,10.81,10.96,18600,5.32500734444055,5.38395576522772,5.31027023924376,5.38395576522772,37863.6097489144,0.0,1.0
2001-06-11,10.72,10.79,10.71,10.75,6200,5.26605892365339,5.3004455024459,5.26114655525446,5.28079602885018,12621.2032496381,0.0,1.0
2001-06-12,10.66,10.69,10.49,10.69,26100,5.2365847132598,5.25132181845659,5.15307445047799,5.25132181845659,53131.1943250896,0.0,1.0
2001-06-13,10.47,10.6,10.46,10.6,7400,5.14324971368013,5.20711050286622,5.1383373452812,5.20711050286622,15064.0167818261,0.0,1.0
2001-06-14,10.08,10.43,10.07,10.4,19100,4.95166734612184,5.1236002400844,4.94675497772291,5.10886313488761,38881.4487206594,0.0,1.0
2001-06-15,10.17,10.21,10.01,10.01,19100,4.99587866171221,5.01552813530794,4.91728076732933,4.91728076732933,38881.4487206594,0.0,1.0
2001-06-18,10.06,10.16,10.02,10.1,24300,4.94184260932398,4.99096629331328,4.92219313572826,4.9614920829197,49466.9740268075,0.0,1.0
2001-06-19,10.38,10.4,10.23,10.26,12700,5.09903839808975,5.10886313488761,5.0253528721058,5.04008997730259,25853.1098823233,0.0,1.0
2001-06-20,10.16,10.34,10.09,10.09,38300,4.99096629331328,5.07938892449403,4.95657971452077,4.95657971452077,77966.4652356679,0.0,1.0
2001-06-21,10.33,10.33,10.16,10.2,33100,5.0744765560951,5.0744765560951,4.99096629331328,5.010615766909,67380.9399295197,0.0,1.0
2001-06-22,10.15,10.22,10.01,10.22,52300,4.98605392491435,5.02044050370687,4.91728076732933,5.02044050370687,106465.956444528,0.0,1.0
2001-06-25,10.04,10.14,10.01,10.08,26500,4.93201787252612,4.98114155651542,4.91728076732933,4.95166734612184,53945.4655024856,0.0,1.0
2001-06-26,10.02,10.02,9.88,9.99,112200,4.92219313572826,4.92219313572826,4.85341997814323,4.90745603053147,228403.06525958,0.0,1.0
2001-06-27,9.96,10.06,9.94,10.0,50500,4.89271892533468,4.94184260932398,4.88289418853681,4.9123683989304,102801.736146246,0.0,1.0
2001-06-28,9.96,10.04,9.9,9.95,151500,4.89271892533468,4.93201787252612,4.86324471494109,4.88780655693574,308405.208438738,0.0,1.0
2001-06-29,10.08,10.09,10.02,10.04,27800,4.95166734612184,4.95657971452077,4.92219313572826,4.93201787252612,56591.8468290226,0.0,1.0
2001-07-02,10.08,10.1,9.99,10.04,14600,4.95166734612184,4.9614920829197,4.90745603053147,4.93201787252612,29720.8979749543,0.0,1.0
2001-07-03,10.02,10.12,10.0,10.12,42000,4.92219313572826,4.97131681971756,4.9123683989304,4.97131681971756,85498.4736265809,0.0,1.0
2001-07-05,9.91,9.99,9.91,9.96,28500,4.86815708334002,4.90745603053147,4.86815708334002,4.89271892533468,58016.8213894657,0.0,1.0
2001-07-06,9.8,9.92,9.79,9.85,63900,4.81412103095179,4.87306945173895,4.80920866255286,4.83868287294644,130079.820589012,0.0,1.0
2001-07-09,9.87,9.89,9.7,9.7,63600,4.8485076097443,4.85833234654216,4.76499734696248,4.76499734696248,129469.117205965,0.0,1.0
2001-07-10,9.77,9.91,9.77,9.9,29100,4.799383925755,4.86815708334002,4.799383925755,4.86324471494109,59238.2281555596,0.0,1.0
2001-07-11,9.8,9.85,9.68,9.7,29400,4.81412103095179,4.83868287294644,4.75517261016462,4.76499734696248,59848.9315386066,0.0,1.0
2001-07-12,10.05,10.05,9.87,9.87,160800,4.93693024092505,4.93693024092505,4.8485076097443,4.8485076097443,327337.013313195,0.0,1.0
2001-07-13,9.93,9.96,9.87,9.87,14600,4.87798182013788,4.89271892533468,4.8485076097443,4.8485076097443,29720.8979749543,0.0,1.0
2001-07-16,9.88,9.88,9.75,9.85,13000,4.85341997814323,4.85341997814323,4.78955918895714,4.83868287294644,26463.8132653703,0.0,1.0
2001-07-17,9.82,9.82,9.7,9.71,25200,4.82394576774965,4.82394576774965,4.76499734696248,4.76990971536142,51299.0841759485,0.0,1.0
2001-07-18,9.75,9.77,9.74,9.75,14800,4.78955918895714,4.799383925755,4.78464682055821,4.78955918895714,30128.0335636523,0.0,1.0
2001-07-19,9.77,9.99,9.75,9.76,22000,4.799383925755,4.90745603053147,4.78955918895714,4.79447155735607,44784.9147567805,0.0,1.0
2001-07-20,9.72,9.85,9.71,9.71,22000,4.77482208376035,4.83868287294644,4.76990971536142,4.76990971536142,44784.9147567804,0.0,1.0
2001-07-23,9.6,9.8,9.58,9.8,23000,4.71587366297318,4.81412103095179,4.70604892617532,4.81412103095179,46820.5927002705,0.0,1.0
2001-07-24,9.44,9.7,9.44,9.59,22800,4.63727576859029,4.76499734696248,4.63727576859029,4.71096129457425,46413.4571115725,0.0,1.0
2001-07-25,9.81,9.81,9.45,9.5,41800,4.81903339935072,4.81903339935072,4.64218813698923,4.66674997898388,85091.3380378829,0.0,1.0
2001-07-26,9.51,9.53,9.41,9.52,137700,4.67166234738281,4.68148708418067,4.6225386633935,4.67657471578174,280312.852818576,0.0,1.0
2001-07-27,9.56,9.57,9.5,9.54,32700,4.69622418937746,4.70113655777639,4.66674997898388,4.6863994525796,66566.6687521237,0.0,1.0
2001-07-30,9.55,9.56,9.38,9.5,79100,4.69131182097853,4.69622418937746,4.60780155819671,4.66674997898388,161022.125330061,0.0,1.0
2001-07-31,9.8,9.87,9.61,9.63,27000,4.81412103095179,4.8485076097443,4.72078603137211,4.73061076816997,54963.3044742306,0.0,1.0
2001-08-01,9.93,10.0,9.87,10.0,24300,4.87798182013788,4.9123683989304,4.8485076097443,4.9123683989304,49466.9740268076,0.0,1.0
2001-08-02,9.86,9.87,9.68,9.84,88300,4.84359524134537,4.8485076097443,4.75517261016462,4.83377050454751,179750.362410169,0.0,1.0
2001-08-03,9.57,9.7,9.53,9.7,28500,4.70113655777639,4.76499734696248,4.68148708418067,4.76499734696248,58016.8213894656,0.0,1.0
2001-08-06,9.46,9.54,9.45,9.45,24200,4.64710050538816,4.6863994525796,4.64218813698923,4.64218813698923,49263.4062324585,0.0,1.0
2001-08-07,9.46,9.49,9.34,9.34,10800,4.64710050538816,4.66183761058495,4.58815208460099,4.58815208460099,21985.3217896922,0.0,1.0
2001-08-08,9.16,9.36,9.16,9.25,49400,4.49972945342024,4.59797682139885,4.49972945342024,4.54394076901062,100562.490408407,0.0,1.0
2001-08-09,9.07,9.15,9.02,9.15,16700,4.45551813782987,4.49481708502131,4.43095629583522,4.49481708502131,33995.8216562834,0.0,1.0
2001-08-10,9.19,9.19,9.02,9.1,41900,4.51446655861703,4.51446655861703,4.43095629583522,4.47025524302666,85294.905832232,0.0,1.0
2001-08-13,9.06,9.1,9.01,9.01,11700,4.45060576943094,4.47025524302666,4.42604392743629,4.42604392743629,23817.4319388333,0.0,1.0
2001-08-14,9.21,9.24,9.16,9.24,10300,4.5242912954149,4.53902840061169,4.49972945342024,4.53902840061169,20967.4828179472,0.0,1.0
2001-08-15,9.13,9.26,9.13,9.23,10300,4.48499234822345,4.54885313740955,4.48499234822345,4.53411603221276,20967.4828179472,0.0,1.0
2001-08-16,9.13,9.14,9.05,9.05,43100,4.48499234822345,4.48990471662238,4.44569340103201,4.44569340103201,87737.71936442,0.0,1.0
2001-08-17,9.15,9.27,9.15,9.2,21800,4.49481708502131,4.55376550580848,4.49481708502131,4.51937892701596,44377.7791680825,0.0,1.0
2001-08-20,9.21,9.39,9.11,9.15,24300,4.5242912954149,4.61271392659564,4.47516761142559,4.49481708502131,49466.9740268075,0.0,1.0
2001-08-21,9.05,9.21,9.05,9.19,19700,4.44569340103201,4.5242912954149,4.44569340103201,4.51446655861703,40102.8554867534,0.0,1.0
2001-08-22,9.2,9.3,9.09,9.27,11600,4.51937892701596,4.56850261100527,4.46534287462773,4.55376550580848,23613.8641444843,0.0,1.0
2001-08-23,9.16,9.27,9.05,9.05,24000,4.49972945342024,4.55376550580848,4.44569340103201,4.44569340103201,48856.2706437606,0.0,1.0
2001-08-24,9.18,9.18,9.02,9.05,15300,4.59502940035949,4.59502940035949,4.51494174196543,4.52995817791431,30566.5073631546,0.174,1.0
2001-08-27,8.96,9.11,8.96,9.03,131600,4.48490887006765,4.55999104981209,4.48490887006765,4.51994722061506,262911.919541905,0.0,1.0
2001-08-28,8.94,9.07,8.93,9.02,18000,4.47489791276839,4.53996913521357,4.46989243411877,4.51494174196543,35960.5968978289,0.0,1.0
2001-08-29,9.0,9.0,8.94,9.0,19900,4.50493078466617,4.50493078466617,4.47489791276839,4.50493078466617,39756.4376814886,0.0,1.0
2001-08-30,8.92,8.96,8.88,8.96,14500,4.46488695546914,4.48490887006765,4.44486504087062,4.48490887006765,28968.2586121399,0.0,1.0
2001-08-31,9.04,9.04,8.88,8.9,25000,4.52495269926469,4.52495269926469,4.44486504087062,4.45487599816988,49945.2734692067,0.0,1.0
2001-09-04,8.97,9.15,8.97,9.04,26300,4.48991434871728,4.58001296441061,4.48991434871728,4.52495269926469,52542.4276896055,0.0,1.0
2001-09-05,8.91,8.92,8.77,8.92,18800,4.45988147681951,4.46488695546914,4.3898047757247,4.46488695546914,37558.8456488435,0.0,1.0
2001-09-06,8.41,8.67,8.41,8.67,32000,4.20960754433805,4.33974998922841,4.20960754433805,4.33974998922841,63929.9500405847,0.0,1.0
2001-09-07,8.21,8.38,8.11,8.33,48400,4.10949797134547,4.19459110838917,4.05944318484918,4.16956371514102,96694.0494363843,0.0,1.0
2001-09-10,8.36,8.44,8.19,8.19,39700,4.18458015108991,4.22462398028694,4.09948701404621,4.09948701404621,79313.0942691003,0.0,1.0
2001-09-17,7.6,8.0,7.3,7.5,56500,3.8041637737181,4.00438291970326,3.65399941422923,3.75410898722181,112876.318040407,0.0,1.0
2001-09-18,7.46,7.78,7.46,7.6,66900,3.73408707262329,3.89426238941142,3.73408707262329,3.8041637737181,133653.551803597,0.0,1.0
2001-09-19,7.4,7.88,7.2,7.88,56600,3.70405420072552,3.94431717590771,3.60394462773294,3.94431717590771,113076.099134284,0.0,1.0
2001-09-20,7.1,7.4,7.1,7.4,42200,3.55388984123664,3.70405420072552,3.55388984123664,3.70405420072552,84307.6216160211,0.0,1.0
2001-09-21,7.2,7.25,6.85,7.25,47900,3.60394462773294,3.62897202098108,3.42875287499592,3.62897202098108,95695.143967,0.0,1.0
2001-09-24,7.37,7.49,7.25,7.49,107200,3.68903776477663,3.74910350857218,3.62897202098108,3.74910350857218,214165.332635959,0.0,1.0
2001-09-25,7.24,7.58,7.15,7.34,72800,3.62396654233145,3.79415281641884,3.57891723448479,3.67402132882774,145440.63634233,0.0,1.0
2001-09-26,7.44,7.59,7.15,7.59,64700,3.72407611532403,3.79915829506847,3.57891723448479,3.79915829506847,129258.367738307,0.0,1.0
2001-09-27,7.63,7.64,7.4,7.4,6800,3.81918020966699,3.82418568831661,3.70405420072552,3.70405420072552,13585.1143836242,0.0,1.0
2001-09-28,7.93,7.95,7.51,7.89,699900,3.96934456915586,3.97935552645512,3.75911446587144,3.94932265455734,1398267.87604391,0.0,1.0
2001-10-01,7.64,7.81,7.51,7.8,21700,3.82418568831661,3.90927882536031,3.75911446587144,3.90427334671068,43352.4973712715,0.0,1.0
2001-10-02,7.74,7.85,7.65,7.74,60000,3.87424047481291,3.92930073995883,3.82919116696624,3.87424047481291,119868.656326096,0.0,1.0
2001-10-03,8.09,8.09,7.74,8.09,47300,4.04943222754992,4.04943222754992,3.87424047481291,4.04943222754992,94496.4574037393,0.0,1.0
2001-10-04,8.0,8.15,7.97,8.15,43300,4.00438291970326,4.0794650994477,3.98936648375437,4.0794650994477,86505.2136486661,0.0,1.0
2001-10-05,8.24,8.24,7.8,8.24,68800,4.12451440729436,4.12451440729436,3.90427334671068,4.12451440729436,137449.392587257,0.0,1.0
2001-10-08,8.0,8.05,7.81,8.05,18700,4.00438291970326,4.02941031295141,3.90927882536031,4.02941031295141,37359.0645549667,0.0,1.0
2001-10-09,8.01,8.25,8.01,8.25,20100,4.00938839835289,4.12951988594399,4.00938839835289,4.12951988594399,40155.9998692422,0.0,1.0
2001-10-10,8.25,8.27,8.09,8.09,13000,4.12951988594399,4.13953084324325,4.04943222754992,4.04943222754992,25971.5422039875,0.0,1.0
2001-10-11,8.3,8.42,8.21,8.35,71000,4.15454727919213,4.21461302298768,4.10949797134547,4.17957467244028,141844.576652547,0.0,1.0
2001-10-12,7.99,8.08,7.82,7.9,60600,3.99937744105363,4.04442674890029,3.91428430400994,3.95432813320697,121067.342889357,0.0,1.0
2001-10-15,8.04,8.07,7.87,8.07,50600,4.02440483430178,4.03942127025067,3.93931169725808,4.03942127025067,101089.233501674,0.0,1.0
2001-10-16,8.0,8.07,7.95,7.95,28600,4.00438291970326,4.03942127025067,3.97935552645512,3.97935552645512,57137.3928487726,0.0,1.0
2001-10-17,8.01,8.2,8.01,8.16,30000,4.00938839835289,4.10449249269584,4.00938839835289,4.08447057809733,59934.3281630481,0.0,1.0
2001-10-18,7.87,7.91,7.81,7.91,679900,3.93931169725808,3.9593336118566,3.90927882536031,3.9593336118566,1358311.65726855,0.0,1.0
2001-10-19,7.85,7.86,7.71,7.82,18800,3.92930073995883,3.93430621860846,3.85922403886402,3.91428430400994,37558.8456488434,0.0,1.0
2001-10-22,7.98,7.99,7.81,7.81,32600,3.994371962404,3.99937744105363,3.90927882536031,3.90927882536031,65128.6366038457,0.0,1.0
2001-10-23,8.03,8.24,8.03,8.12,111600,4.01939935565215,4.12451440729436,4.01939935565215,4.06444866349881,222955.700766539,0.0,1.0
2001-10-24,8.18,8.19,8.04,8.19,182400,4.09448153539658,4.09948701404621,4.02440483430178,4.09948701404621,364400.715231333,0.0,1.0
2001-10-25,8.22,8.38,7.96,8.12,58100,4.1145034499951,4.19459110838917,3.98436100510475,4.06444866349881,116072.815542437,0.0,1.0
2001-10-26,8.21,8.29,8.09,8.23,48200,4.10949797134547,4.1495418005425,4.04943222754992,4.11950892864473,96294.4872486307,0.0,1.0
2001-10-29,7.81,8.03,7.81,8.0,15200,3.90927882536031,4.01939935565215,3.90927882536031,4.00438291970326,30366.7262692777,0.0,1.0
2001-10-30,7.8,7.91,7.8,7.91,27800,3.90427334671068,3.9593336118566,3.90427334671068,3.9593336118566,55539.1440977579,0.0,1.0
2001-10-31,8.03,8.05,7.86,7.98,82700,4.01939935565215,4.02941031295141,3.93430621860846,3.994371962404,165218.964636136,0.0,1.0
2001-11-01,8.19,8.19,7.87,8.09,56600,4.09948701404621,4.09948701404621,3.93931169725808,4.04943222754992,113076.099134284,0.0,1.0
2001-11-02,8.1,8.15,8.0,8.06,17800,4.05443770619955,4.0794650994477,4.00438291970326,4.03441579160104,35561.0347100752,0.0,1.0
2001-11-05,8.29,8.29,8.15,8.15,24800,4.1495418005425,4.1495418005425,4.0794650994477,4.0794650994477,49545.7112814532,0.0,1.0
2001-11-06,8.18,8.18,8.05,8.17,44200,4.09448153539658,4.09448153539658,4.02941031295141,4.08947605674696,88303.2434935576,0.0,1.0
2001-11-07,8.01,8.1,7.96,8.1,59800,4.00938839835289,4.05443770619955,3.98436100510475,4.05443770619955,119469.094138343,0.0,1.0
2001-11-08,8.25,8.4,8.22,8.29,24200,4.12951988594399,4.20460206568842,4.1145034499951,4.1495418005425,48347.0247181921,0.0,1.0
2001-11-09,8.4,8.4,8.3,8.4,16000,4.20460206568842,4.20460206568842,4.15454727919213,4.20460206568842,31964.9750202924,0.0,1.0
2001-11-12,8.43,8.43,8.05,8.05,45500,4.21961850163731,4.21961850163731,4.02941031295141,4.02941031295141,90900.3977139563,0.0,1.0
2001-11-13,8.64,8.65,8.44,8.45,82400,4.32473355327952,4.32973903192915,4.22462398028694,4.22962945893657,164619.621354506,0.0,1.0
2001-11-14,8.68,8.75,8.6,8.75,50100,4.34475546787804,4.37979381842544,4.30471163868101,4.37979381842544,100090.32803229,0.0,1.0
2001-11-15,8.84,8.95,8.83,8.85,31900,4.4248431262721,4.47990339141802,4.41983764762247,4.42984860492173,63730.1689467079,0.0,1.0
2001-11-16,9.0,9.09,8.89,9.05,60700,4.50493078466617,4.54998009251283,4.44987051952025,4.52995817791431,121267.123983234,0.0,1.0
2001-11-19,9.11,9.13,8.96,9.01,54500,4.55999104981209,4.57000200711135,4.48490887006765,4.5099362633158,108880.696162871,0.0,1.0
2001-11-20,8.82,9.01,8.8,8.85,41100,4.41483216897285,4.5099362633158,4.40482121167359,4.42984860492173,82110.0295833758,0.0,1.0
2001-11-21,8.88,8.97,8.73,8.97,23100,4.44486504087062,4.48991434871728,4.36978286112618,4.48991434871728,46149.4326855471,0.0,1.0
2001-11-23,9.0,9.07,8.87,9.07,34200,4.50493078466617,4.53996913521357,4.43985956222099,4.53996913521357,68325.1341058748,0.0,1.0
2001-11-26,8.97,9.14,8.95,9.01,66900,4.48991434871728,4.57500748576098,4.47990339141802,4.5099362633158,133653.551803597,0.0,1.0
2001-11-27,8.81,8.96,8.81,8.96,69600,4.40982669032322,4.48490887006765,4.40982669032322,4.48490887006765,139047.641338272,0.0,1.0
2001-11-28,8.51,8.75,8.51,8.75,52600,4.25966233083434,4.37979381842544,4.25966233083434,4.37979381842544,105084.855379211,0.0,1.0
2001-11-29,8.67,8.84,8.65,8.66,25100,4.33974998922841,4.4248431262721,4.32973903192915,4.33474451057878,50145.0545630836,0.0,1.0
2001-11-30,8.85,8.98,8.75,8.75,39200,4.42984860492173,4.49491982736691,4.37979381842544,4.37979381842544,78314.1887997162,0.0,1.0
2001-12-03,8.68,8.89,8.68,8.89,59300,4.34475546787804,4.44987051952025,4.34475546787804,4.44987051952025,118470.188668958,0.0,1.0
2001-12-04,9.15,9.15,8.97,8.97,33000,4.58001296441061,4.58001296441061,4.48991434871728,4.48991434871728,65927.7609793529,0.0,1.0
2001-12-05,9.72,9.72,9.41,9.48,53800,4.86532524743946,4.86532524743946,4.71015540930096,4.74519375984837,107482.228505733,0.0,1.0
2001-12-06,9.34,9.53,9.25,9.53,104700,4.67511705875356,4.77022115309651,4.6300677509069,4.77022115309651,209170.805289038,0.0,1.0
2001-12-07,9.42,9.54,9.26,9.54,19900,4.71516088795059,4.77522663174614,4.63507322955653,4.77522663174614,39756.4376814886,0.0,1.0
2001-12-10,9.4,9.51,9.33,9.45,39600,4.70514993065133,4.76021019579725,4.67011158010393,4.73017732389948,79113.3131752235,0.0,1.0
2001-12-11,9.27,9.48,9.22,9.32,91400,4.64007870820615,4.74519375984837,4.61505131495801,4.6651061014543,182599.91980342,0.0,1.0
2001-12-12,9.31,9.53,9.27,9.43,38800,4.66010062280467,4.77022115309651,4.64007870820615,4.72016636660022,77515.0644242089,0.0,1.0
2001-12-13,9.13,9.19,9.08,9.19,31100,4.57000200711135,4.60003487900912,4.5449746138632,4.60003487900912,62131.9201956932,0.0,1.0
2001-12-14,9.31,9.31,9.07,9.16,53400,4.66010062280467,4.66010062280467,4.53996913521357,4.58501844306023,106683.104130226,0.0,1.0
2001-12-17,9.3,9.35,9.2,9.26,77000,4.65509514415504,4.68012253740319,4.60504035765875,4.63507322955653,153831.442285157,0.0,1.0
2001-12-18,9.22,9.39,9.22,9.25,32900,4.61505131495801,4.7001444520017,4.61505131495801,4.6300677509069,65727.9798854761,0.0,1.0
2001-12-19,9.37,9.42,9.29,9.34,76900,4.69013349470245,4.71516088795059,4.65008966550541,4.67511705875356,153631.66119128,0.0,1.0
2001-12-20,9.31,9.46,9.3,9.41,48000,4.66010062280467,4.73518280254911,4.65509514415504,4.71015540930096,95894.925060877,0.0,1.0
2001-12-21,9.15,9.31,9.1,9.14,49000,4.58001296441061,4.66010062280467,4.55498557116246,4.57500748576098,97892.7359996451,0.0,1.0
2001-12-24,9.09,9.19,9.09,9.15,11300,4.58001296441061,4.63039814553724,4.58001296441061,4.61024407308658,22427.2290926186,0.06,1.0
2001-12-26,9.2,9.33,9.03,9.19,24700,4.6354366636499,4.70093739911452,4.54978185573463,4.63039814553724,49022.3503174938,0.0,1.0
2001-12-27,9.21,9.35,9.21,9.23,31100,4.64047518176256,4.71101443533984,4.64047518176256,4.65055221798789,61724.4977681805,0.0,1.0
2001-12-28,9.26,9.28,9.14,9.15,24600,4.66566777232588,4.6757448085512,4.60520555497392,4.61024407308658,48823.8792635768,0.0,1.0
2001-12-31,9.17,9.27,9.13,9.23,54200,4.62032110931191,4.67070629043854,4.60016703686126,4.65055221798789,107571.311223003,0.0,1.0
2002-01-02,9.26,9.31,9.12,9.16,21400,4.66566777232588,4.69086036288919,4.5951285187486,4.61528259119925,42472.8055382335,0.0,1.0
2002-01-03,9.35,9.36,9.2,9.36,45300,4.71101443533984,4.7160529534525,4.6354366636499,4.7160529534525,89907.3874243915,0.0,1.0
2002-01-04,9.59,9.6,9.45,9.6,164700,4.83193887004375,4.83697738815642,4.76139961646647,4.83697738815642,326881.825801264,0.0,1.0
2002-01-07,9.69,9.82,9.66,9.82,56000,4.88232405117038,4.947824786635,4.86720849683239,4.947824786635,111143.790193508,0.0,1.0
2002-01-08,9.62,9.83,9.62,9.73,59800,4.84705442438174,4.95286330474766,4.84705442438174,4.90247812362103,118685.690242353,0.0,1.0
2002-01-09,9.46,9.78,9.46,9.67,56000,4.76643813457914,4.92767071418435,4.76643813457914,4.87224701494506,111143.790193508,0.0,1.0
2002-01-10,9.51,9.58,9.41,9.41,30200,4.79163072514245,4.82690035193109,4.74124554401582,4.74124554401582,59938.2582829276,0.0,1.0
2002-01-11,9.37,9.43,9.25,9.33,102700,4.72109147156517,4.75132258024115,4.66062925421321,4.70093739911452,203829.772372737,0.0,1.0
2002-01-14,9.35,9.4,9.31,9.4,54000,4.71101443533984,4.73620702590316,4.69086036288919,4.73620702590316,107174.369115169,0.0,1.0
2002-01-15,9.21,9.36,9.2,9.35,27300,4.64047518176256,4.7160529534525,4.6354366636499,4.71101443533984,54182.5977193353,0.0,1.0
2002-01-16,9.01,9.2,9.01,9.2,47800,4.5397048195093,4.6354366636499,4.5397048195093,4.6354366636499,94869.163772316,0.0,1.0
2002-01-17,9.34,9.34,9.19,9.2,64100,4.70597591722718,4.70597591722718,4.63039814553724,4.6354366636499,127219.945560783,0.0,1.0
2002-01-18,9.16,9.24,9.14,9.15,16300,4.61528259119925,4.65559073610055,4.60520555497392,4.61024407308658,32350.7817884675,0.0,1.0
2002-01-22,9.14,9.22,9.05,9.05,246300,4.60520555497392,4.64551369987522,4.55985889195995,4.55985889195995,488834.205797519,0.0,1.0
2002-01-23,9.22,9.22,9.1,9.22,48600,4.64551369987522,4.64551369987522,4.58505148252327,4.64551369987522,96456.9322036519,0.0,1.0
2002-01-24,9.13,9.22,9.12,9.22,91500,4.60016703686126,4.64551369987522,4.5951285187486,4.64551369987522,181601.014334036,0.0,1.0
2002-01-25,9.14,9.17,9.09,9.09,68000,4.60520555497392,4.62032110931191,4.58001296441061,4.58001296441061,134960.316663546,0.0,1.0
2002-01-28,9.14,9.19,9.11,9.19,37500,4.60520555497392,4.63039814553724,4.59009000063593,4.63039814553724,74426.6452188671,0.0,1.0
2002-01-29,9.06,9.27,9.01,9.27,164600,4.56489741007262,4.67070629043854,4.5397048195093,4.67070629043854,326683.354747347,0.0,1.0
2002-01-30,9.1,9.12,8.8,9.09,80600,4.58505148252327,4.5951285187486,4.43389593914338,4.58001296441061,159967.669457085,0.0,1.0
2002-01-31,9.09,9.09,8.9,9.08,36300,4.58001296441061,4.58001296441061,4.48428112027001,4.57497444629794,72044.9925718633,0.0,1.0
2002-02-01,8.86,9.03,8.81,9.03,11100,4.46412704781936,4.54978185573463,4.43893445725604,4.54978185573463,22030.2869847847,0.0,1.0
2002-02-04,8.6,8.91,8.6,8.87,169700,4.33312557689012,4.48931963838267,4.33312557689012,4.46916556593202,336805.378497113,0.0,1.0
2002-02-05,8.8,8.87,8.63,8.7,59200,4.43389593914338,4.46916556593202,4.34824113122811,4.38351075801675,117494.863918852,0.0,1.0
2002-02-06,8.84,8.94,8.82,8.94,8000,4.45405001159403,4.50443519272066,4.44397297536871,4.50443519272066,15877.6843133583,0.0,1.0
2002-02-07,8.79,8.88,8.67,8.87,19900,4.42885742103072,4.47420408404469,4.36839520367876,4.46916556593202,39495.7397294788,0.0,1.0
2002-02-08,8.91,8.93,8.81,8.88,17600,4.48931963838267,4.499396674608,4.43893445725604,4.47420408404469,34930.9054893883,0.0,1.0
2002-02-11,9.1,9.12,8.95,9.12,34200,4.58505148252327,4.5951285187486,4.50947371083332,4.5951285187486,67877.1004396068,0.0,1.0
2002-02-12,9.04,9.13,8.95,8.95,39700,4.55482037384729,4.60016703686126,4.50947371083332,4.50947371083332,78793.0084050407,0.0,1.0
2002-02-13,9.1,9.23,9.06,9.06,47300,4.58505148252327,4.65055221798789,4.56489741007262,4.56489741007262,93876.808502731,0.0,1.0
2002-02-14,9.16,9.29,9.12,9.2,65000,4.61528259119925,4.68078332666386,4.5951285187486,4.6354366636499,129006.185046036,0.0,1.0
2002-02-15,9.06,9.1,8.98,9.1,22800,4.56489741007262,4.58505148252327,4.52458926517131,4.58505148252327,45251.4002930712,0.0,1.0
2002-02-19,8.84,9.0,8.84,8.94,61400,4.45405001159403,4.53466630139664,4.45405001159403,4.50443519272066,121861.227105025,0.0,1.0
2002-02-20,9.01,9.18,8.92,9.18,42600,4.5397048195093,4.62535962742457,4.49435815649534,4.62535962742457,84548.6689686331,0.0,1.0
2002-02-21,8.94,9.08,8.9,8.92,32400,4.50443519272066,4.57497444629794,4.48428112027001,4.49435815649534,64304.6214691012,0.0,1.0
2002-02-22,9.07,9.07,8.82,8.82,10500,4.56993592818528,4.56993592818528,4.44397297536871,4.44397297536871,20839.4606612828,0.0,1.0
2002-02-25,8.91,8.96,8.78,8.81,31400,4.48931963838267,4.51451222894599,4.42381890291805,4.43893445725604,62319.9109299314,0.0,1.0
2002-02-26,8.64,8.85,8.59,8.79,42200,4.35327964934077,4.4590885297067,4.32808705877746,4.42885742103072,83754.7847529652,0.0,1.0
2002-02-27,8.81,8.9,8.73,8.9,35400,4.43893445725604,4.48428112027001,4.39862631235474,4.48428112027001,70258.7530866106,0.0,1.0
2002-02-28,8.67,8.77,8.63,8.75,12100,4.36839520367876,4.41878038480539,4.34824113122811,4.40870334858007,24014.9975239545,0.0,1.0
2002-03-01,8.82,8.82,8.61,8.72,24400,4.44397297536871,4.44397297536871,4.33816409500279,4.39358779424208,48426.9371557428,0.0,1.0
2002-03-04,8.92,9.04,8.81,8.94,43400,4.49435815649534,4.55482037384729,4.43893445725604,4.50443519272066,86136.4373999688,0.0,1.0
2002-03-05,9.02,9.2,8.95,9.03,85700,4.54474333762197,4.6354366636499,4.50947371083332,4.54978185573463,170089.693206851,0.0,1.0
2002-03-06,9.24,9.25,9.03,9.1,117200,4.65559073610055,4.66062925421321,4.54978185573463,4.58505148252327,232608.075190699,0.0,1.0
2002-03-07,9.15,9.19,9.1,9.19,70300,4.61024407308658,4.63039814553724,4.58505148252327,4.63039814553724,139525.150903636,0.0,1.0
2002-03-08,9.25,9.34,9.22,9.25,131900,4.66062925421321,4.70597591722718,4.64551369987522,4.66062925421321,261783.320116495,0.0,1.0
2002-03-11,9.3,9.3,9.21,9.29,69000,4.68582184477653,4.68582184477653,4.64047518176256,4.68078332666386,136945.027202715,0.0,1.0
2002-03-12,9.23,9.3,9.21,9.3,40000,4.65055221798789,4.68582184477653,4.64047518176256,4.68582184477653,79388.4215667915,0.0,1.0
2002-03-13,9.16,9.24,9.15,9.24,40600,4.61528259119925,4.65559073610055,4.61024407308658,4.65559073610055,80579.2478902934,0.0,1.0
2002-03-14,9.26,9.3,9.17,9.3,44400,4.66566777232588,4.68582184477653,4.62032110931191,4.68582184477653,88121.1479391386,0.0,1.0
2002-03-15,9.24,9.35,9.23,9.3,120900,4.65559073610055,4.71101443533984,4.65055221798789,4.68582184477653,239951.504185628,0.0,1.0
2002-03-18,9.23,9.34,9.21,9.3,35900,4.65055221798789,4.70597591722718,4.64047518176256,4.68582184477653,71251.1083561954,0.0,1.0
2002-03-19,9.29,9.29,9.12,9.15,75200,4.68078332666386,4.68078332666386,4.5951285187486,4.61024407308658,149250.232545568,0.0,1.0
2002-03-20,9.15,9.24,9.04,9.11,45200,4.61024407308658,4.65559073610055,4.55482037384729,4.59009000063593,89708.9163704746,0.0,1.0
2002-03-21,8.95,9.1,8.9,9.1,578300,4.50947371083332,4.58505148252327,4.48428112027001,4.58505148252327,1147758.10480189,0.0,1.0
2002-03-22,8.94,9.06,8.89,8.89,58400,4.50443519272066,4.56489741007262,4.47924260215735,4.47924260215735,115907.095487516,0.0,1.0
2002-03-25,9.0,9.09,8.96,9.0,173400,4.53466630139664,4.58001296441061,4.51451222894599,4.53466630139664,344148.807492041,0.0,1.0
2002-03-26,9.02,9.1,8.92,8.92,23100,4.54474333762197,4.58505148252327,4.49435815649534,4.49435815649534,45846.8134548221,0.0,1.0
2002-03-27,9.18,9.24,9.1,9.24,40100,4.62535962742457,4.65559073610055,4.58505148252327,4.65559073610055,79586.8926207086,0.0,1.0
2002-03-28,9.19,9.27,9.13,9.27,13400,4.63039814553724,4.67070629043854,4.60016703686126,4.67070629043854,26595.1212248752,0.0,1.0
2002-04-01,9.19,9.24,9.06,9.24,26400,4.63039814553724,4.65559073610055,4.56489741007262,4.65559073610055,52396.3582340824,0.0,1.0
2002-04-02,8.95,9.09,8.91,9.09,28200,4.50947371083332,4.58001296441061,4.48931963838267,4.58001296441061,55968.8372045881,0.0,1.0
2002-04-03,8.92,8.99,8.9,8.95,20600,4.49435815649534,4.52962778328398,4.48428112027001,4.50947371083332,40885.0371068976,0.0,1.0
2002-04-04,8.97,9.05,8.91,8.91,42000,4.51955074705865,4.55985889195995,4.48931963838267,4.48931963838267,83357.8426451312,0.0,1.0
2002-04-05,8.95,9.07,8.92,8.92,19000,4.50947371083332,4.56993592818528,4.49435815649534,4.49435815649534,37709.500244226,0.0,1.0
2002-04-08,8.94,8.94,8.81,8.9,30500,4.50443519272066,4.50443519272066,4.43893445725604,4.48428112027001,60533.6714446786,0.0,1.0
2002-04-09,8.94,9.0,8.93,9.0,17100,4.50443519272066,4.53466630139664,4.499396674608,4.53466630139664,33938.5502198034,0.0,1.0
2002-04-10,8.93,8.94,8.81,8.9,23000,4.499396674608,4.50443519272066,4.43893445725604,4.48428112027001,45648.3424009052,0.0,1.0
2002-04-11,8.81,9.04,8.81,8.94,163300,4.43893445725604,4.55482037384729,4.43893445725604,4.50443519272066,324103.231046427,0.0,1.0
2002-04-12,9.04,9.04,8.93,8.93,52300,4.55482037384729,4.55482037384729,4.499396674608,4.499396674608,103800.36119858,0.0,1.0
2002-04-15,9.04,9.04,8.87,9.04,76400,4.55482037384729,4.55482037384729,4.46916556593202,4.55482037384729,151631.885192572,0.0,1.0
2002-04-16,9.22,9.29,8.94,8.94,63500,4.64551369987522,4.68078332666386,4.50443519272066,4.50443519272066,126029.119237282,0.0,1.0
2002-04-17,9.29,9.49,9.29,9.37,48300,4.68078332666386,4.78155368891712,4.68078332666386,4.72109147156517,95861.5190419009,0.0,1.0
2002-04-18,9.43,9.45,9.26,9.35,182300,4.75132258024115,4.76139961646647,4.66566777232588,4.71101443533984,361812.731290652,0.0,1.0
2002-04-19,9.62,9.64,9.35,9.35,64600,4.84705442438174,4.85713146060707,4.71101443533984,4.71101443533984,128212.300830368,0.0,1.0
2002-04-22,9.39,9.49,9.36,9.49,52000,4.73116850779049,4.78155368891712,4.7160529534525,4.78155368891712,103204.948036829,0.0,1.0
2002-04-23,9.66,9.79,9.62,9.73,71100,4.86720849683239,4.93270923229701,4.84705442438174,4.90247812362103,141112.919334972,0.0,1.0
2002-04-24,9.77,9.79,9.66,9.66,622400,4.92263219607169,4.93270923229701,4.86720849683239,4.86720849683239,1235283.83957928,0.0,1.0
2002-04-25,9.57,9.75,9.52,9.75,549800,4.82186183381843,4.91255515984636,4.79666924325511,4.91255515984636,1091193.85443555,0.0,1.0
2002-04-26,9.6,9.75,9.56,9.65,216800,4.83697738815642,4.91255515984636,4.81682331570576,4.86216997871973,430285.24489201,0.0,1.0
2002-04-29,9.56,9.74,9.56,9.6,51200,4.81682331570576,4.9075166417337,4.81682331570576,4.83697738815642,101617.179605493,0.0,1.0
2002-04-30,9.89,9.94,9.75,9.85,242400,4.98309441342364,5.00828700398695,4.91255515984636,4.96294034097299,481093.834694757,0.0,1.0
2002-05-01,9.94,9.95,9.76,9.89,68100,5.00828700398695,5.01332552209962,4.91759367795902,4.98309441342364,135158.787717463,0.0,1.0
2002-05-02,10.06,10.13,10.02,10.1,1843300,5.06874922133891,5.10401884812755,5.04859514888826,5.08890329378956,3658416.93685167,0.0,1.0
2002-05-03,10.03,10.07,9.87,10.07,227300,5.05363366700092,5.07378773945157,4.97301737719831,5.07378773945157,451124.705553293,0.0,1.0
2002-05-06,10.04,10.06,9.92,10.0,76300,5.05867218511358,5.06874922133891,4.99820996776163,5.03851811266293,151433.414138655,0.0,1.0
2002-05-07,10.03,10.1,9.95,10.05,90200,5.05363366700092,5.08890329378956,5.01332552209962,5.06371070322625,179020.890633115,0.0,1.0
2002-05-08,10.15,10.2,10.02,10.02,213600,5.11409588435288,5.13928847491619,5.04859514888826,5.04859514888826,423934.171166667,0.0,1.0
2002-05-09,9.79,9.96,9.72,9.9,88800,4.93270923229701,5.01836404021228,4.89743960550837,4.9881329315363,176242.295878277,0.0,1.0
2002-05-10,9.74,9.97,9.73,9.73,54800,4.9075166417337,5.02340255832494,4.90247812362103,4.90247812362103,108762.137546504,0.0,1.0
2002-05-13,10.07,10.1,9.86,9.86,215700,5.07378773945157,5.08890329378956,4.96797885908565,4.96797885908565,428102.063298924,0.0,1.0
2002-05-14,10.04,10.09,9.95,10.05,218800,5.05867218511358,5.0838647756769,5.01332552209962,5.06371070322625,434254.66597035,0.0,1.0
2002-05-15,10.0,10.06,9.92,10.04,173300,5.03851811266293,5.06874922133891,4.99820996776163,5.05867218511358,343950.336438125,0.0,1.0
2002-05-16,10.05,10.08,9.96,10.04,191000,5.06371070322625,5.07882625756424,5.01836404021228,5.05867218511358,379079.71298143,0.0,1.0
2002-05-17,10.17,10.23,10.1,10.14,576500,5.1241729205782,5.15440402925418,5.08890329378956,5.10905736624021,1144185.62583138,0.0,1.0
2002-05-20,10.07,10.16,10.02,10.14,552200,5.07378773945157,5.11913440246554,5.04859514888826,5.10905736624021,1095957.15972956,0.0,1.0
2002-05-21,9.9,10.0,9.81,9.98,131800,4.9881329315363,5.03851811266293,4.94278626852234,5.02844107643761,261584.849062578,0.0,1.0
2002-05-22,9.99,10.0,9.78,9.8,111200,5.03347959455027,5.03851811266293,4.92767071418435,4.93774775040967,220699.811955681,0.0,1.0
2002-05-23,9.88,9.97,9.82,9.95,129800,4.97805589531098,5.02340255832494,4.947824786635,5.01332552209962,257615.427984239,0.0,1.0
2002-05-24,9.82,9.83,9.75,9.83,187000,4.947824786635,4.95286330474766,4.91255515984636,4.95286330474766,371140.870824751,0.0,1.0
2002-05-28,9.7,9.86,9.62,9.76,176400,4.88736256928305,4.96797885908565,4.84705442438174,4.91759367795902,350102.93910955,0.0,1.0
2002-05-29,9.56,9.59,9.47,9.51,126800,4.81682331570576,4.83193887004375,4.7714766526918,4.79163072514245,251661.29636673,0.0,1.0
2002-05-30,9.5,9.64,9.4,9.6,191500,4.78659220702979,4.85713146060707,4.73620702590316,4.83697738815642,380072.068251014,0.0,1.0
2002-05-31,9.51,9.59,9.47,9.54,459200,4.79163072514245,4.83193887004375,4.7714766526918,4.80674627948044,911379.079586767,0.0,1.0
2002-06-03,9.27,9.51,9.27,9.41,278700,4.67070629043854,4.79163072514245,4.67070629043854,4.74124554401582,553138.82726662,0.0,1.0
2002-06-04,9.5,9.61,9.35,9.4,123800,4.78659220702979,4.84201590626908,4.71101443533984,4.73620702590316,245707.16474922,0.0,1.0
2002-06-05,9.6,9.65,9.47,9.62,50600,4.83697738815642,4.86216997871973,4.7714766526918,4.84705442438174,100426.353281991,0.0,1.0
2002-06-06,9.37,9.62,9.26,9.6,194800,4.72109147156517,4.84705442438174,4.66566777232588,4.83697738815642,386621.613030275,0.0,1.0
2002-06-07,9.59,9.64,9.36,9.49,87200,4.83193887004375,4.85713146060707,4.7160529534525,4.78155368891712,173066.759015606,0.0,1.0
2002-06-10,9.67,9.73,9.6,9.63,198400,4.87224701494506,4.90247812362103,4.83697738815642,4.85209294249441,393766.570971286,0.0,1.0
2002-06-11,9.53,9.58,9.5,9.58,121800,4.80170776136777,4.82690035193109,4.78659220702979,4.82690035193109,241737.743670881,0.0,1.0
2002-06-12,9.42,9.43,9.25,9.25,115000,4.74628406212848,4.75132258024115,4.66062925421321,4.66062925421321,228241.712004526,0.0,1.0
2002-06-13,9.29,9.45,9.29,9.39,69400,4.68078332666386,4.76139961646647,4.68078332666386,4.73116850779049,137738.911418384,0.0,1.0
2002-06-14,9.08,9.19,8.9,9.1,609000,4.57497444629794,4.63039814553724,4.48428112027001,4.58505148252327,1208688.7183544,0.0,1.0
2002-06-17,9.19,9.19,8.91,8.92,72400,4.63039814553724,4.63039814553724,4.48931963838267,4.49435815649534,143693.043035893,0.0,1.0
2002-06-18,9.12,9.17,9.02,9.12,68800,4.5951285187486,4.62032110931191,4.54474333762197,4.5951285187486,136548.085094881,0.0,1.0
2002-06-19,8.72,8.96,8.69,8.96,117000,4.39358779424208,4.51451222894599,4.37847223990409,4.51451222894599,232211.133082865,0.0,1.0
2002-06-20,8.76,8.85,8.76,8.84,209600,4.41374186669273,4.4590885297067,4.41374186669273,4.45405001159403,415995.329009988,0.0,1.0
2002-06-21,8.68,8.81,8.61,8.8,81400,4.37343372179143,4.43893445725604,4.33816409500279,4.43389593914338,161555.437888421,0.0,1.0
2002-06-24,8.71,8.84,8.62,8.75,79300,4.38854927612942,4.45405001159403,4.34320261311545,4.40870334858007,157387.545756164,0.0,1.0
2002-06-25,8.7,8.85,8.7,8.84,73000,4.38351075801675,4.4590885297067,4.38351075801675,4.45405001159403,144883.869359395,0.0,1.0
2002-06-26,8.65,8.65,8.36,8.45,154900,4.35831816745344,4.35831816745344,4.21220114218621,4.25754780520018,307431.6625174,0.0,1.0
2002-06-27,8.85,8.95,8.68,8.69,562200,4.4590885297067,4.50947371083332,4.37343372179143,4.37847223990409,1115804.26512125,0.0,1.0
2002-06-28,8.89,8.93,8.7,8.7,75900,4.47924260215735,4.499396674608,4.38351075801675,4.38351075801675,150639.529922987,0.0,1.0
2002-07-01,8.71,8.85,8.71,8.85,26100,4.38854927612942,4.4590885297067,4.38854927612942,4.4590885297067,51800.9450723314,0.0,1.0
2002-07-02,8.45,8.79,8.31,8.7,149200,4.25754780520018,4.42885742103072,4.1870085516229,4.38351075801675,296118.812444132,0.0,1.0
2002-07-03,8.78,8.86,8.68,8.86,307500,4.42381890291805,4.46412704781936,4.37343372179143,4.46412704781936,610298.490794711,0.0,1.0
2002-07-05,9.34,9.34,8.93,8.93,38700,4.70597591722718,4.70597591722718,4.499396674608,4.499396674608,76808.2978658708,0.0,1.0
2002-07-08,8.92,9.09,8.81,8.85,76200,4.49435815649534,4.58001296441061,4.43893445725604,4.4590885297067,151234.943084738,0.0,1.0
2002-07-09,8.92,9.15,8.81,9.15,85100,4.49435815649534,4.61024407308658,4.43893445725604,4.61024407308658,168898.866883349,0.0,1.0
2002-07-10,8.69,8.98,8.67,8.91,75300,4.37847223990409,4.52458926517131,4.36839520367876,4.48931963838267,149448.703599485,0.0,1.0
2002-07-11,8.8,8.84,8.55,8.84,38300,4.43389593914338,4.45405001159403,4.30793298632681,4.45405001159403,76014.413650203,0.0,1.0
2002-07-12,8.66,8.95,8.66,8.95,148900,4.3633566855661,4.50947371083332,4.3633566855661,4.50947371083332,295523.399282382,0.0,1.0
2002-07-15,8.83,8.83,8.43,8.71,141100,4.44901149348137,4.44901149348137,4.24747076897485,4.38854927612942,280042.657076857,0.0,1.0
2002-07-16,8.52,8.69,8.49,8.63,37700,4.29281743198882,4.37847223990409,4.27770187765083,4.34824113122811,74823.587326701,0.0,1.0
2002-07-17,8.51,8.75,8.46,8.47,139800,4.28777891387616,4.40870334858007,4.26258632331284,4.2676248414255,277462.533375936,0.0,1.0
2002-07-18,8.45,8.65,8.43,8.64,63300,4.25754780520018,4.35831816745344,4.24747076897485,4.35327964934077,125632.177129448,0.0,1.0
2002-07-19,8.27,8.54,8.22,8.4,60100,4.16685447917225,4.30289446821414,4.14166188860893,4.23235521463686,119281.103404104,0.0,1.0
2002-07-22,8.13,8.47,8.11,8.45,98000,4.09631522559496,4.2676248414255,4.08623818936964,4.25754780520018,194501.63283864,0.0,1.0
2002-07-23,8.49,8.61,8.26,8.46,77600,4.27770187765083,4.33816409500279,4.16181596105958,4.26258632331284,154013.537839576,0.0,1.0
2002-07-24,8.45,8.53,8.04,8.05,110200,4.25754780520018,4.29785595010148,4.050968562581,4.05600708069366,218715.101416511,0.0,1.0
2002-07-25,8.25,8.26,8.01,8.22,41500,4.15677744294692,4.16181596105958,4.03585300824301,4.14166188860893,82365.4873755463,0.0,1.0
2002-07-26,8.0,8.08,7.9,8.08,41700,4.03081449013035,4.07112263503165,3.98042930900372,4.07112263503165,82762.4294833801,0.0,1.0
2002-07-29,8.34,8.37,8.11,8.26,40600,4.20212410596089,4.21723966029887,4.08623818936964,4.16181596105958,80579.2478902934,0.0,1.0
2002-07-30,8.35,8.49,8.2,8.49,50300,4.20716262407355,4.27770187765083,4.1315848523836,4.27770187765083,99830.9401202404,0.0,1.0
2002-07-31,8.37,8.37,8.22,8.27,71100,4.21723966029887,4.21723966029887,4.14166188860893,4.16685447917225,141112.919334972,0.0,1.0
2002-08-01,8.24,8.36,8.1,8.2,56800,4.15173892483426,4.21220114218621,4.08119967125698,4.1315848523836,112731.558624844,0.0,1.0
2002-08-02,7.99,8.16,7.91,8.08,46300,4.02577597201768,4.11143077993295,3.98546782711638,4.07112263503165,91892.0979635613,0.0,1.0
2002-08-05,7.74,8.09,7.71,8.09,117600,3.89981301920111,4.07616115314431,3.88469746486312,4.07616115314431,233401.959406367,0.0,1.0
2002-08-06,7.91,8.1,7.75,7.75,157500,3.98546782711638,4.08119967125698,3.90485153731377,3.90485153731377,312591.909919242,0.0,1.0
2002-08-07,8.05,8.13,7.81,8.02,250500,4.05600708069366,4.09631522559496,3.93508264598975,4.04089152635567,497169.990062032,0.0,1.0
2002-08-08,8.25,8.25,7.9,7.9,34400,4.15677744294692,4.15677744294692,3.98042930900372,3.98042930900372,68274.0425474408,0.0,1.0
2002-08-09,7.99,8.09,7.77,8.0,33400,4.02577597201768,4.07616115314431,3.9149285735391,4.03081449013035,66289.332008271,0.0,1.0
2002-08-12,7.74,7.9,7.64,7.85,158400,3.89981301920111,3.98042930900372,3.84942783807448,3.9552367184404,314378.149404495,0.0,1.0
2002-08-13,7.8,8.01,7.8,7.85,120100,3.93004412787709,4.03585300824301,3.93004412787709,3.9552367184404,238363.735754292,0.0,1.0
2002-08-14,7.95,7.95,7.69,7.85,36900,4.00562189956703,4.00562189956703,3.8746204286378,3.9552367184404,73235.8188953653,0.0,1.0
2002-08-15,8.14,8.14,7.92,8.08,62900,4.10135374370763,4.10135374370763,3.99050634522904,4.07112263503165,124838.29291378,0.0,1.0
2002-08-16,8.15,8.17,7.96,8.1,70900,4.10639226182029,4.11646929804562,4.01066041767969,4.08119967125698,140715.977227138,0.0,1.0
2002-08-19,8.23,8.23,7.92,7.92,30000,4.14670040672159,4.14670040672159,3.99050634522904,3.99050634522904,59541.3161750937,0.0,1.0
2002-08-20,8.14,8.19,7.99,8.08,138900,4.10135374370763,4.12654633427094,4.02577597201768,4.07112263503165,275676.293890684,0.0,1.0
2002-08-21,8.19,8.23,8.15,8.16,398600,4.12654633427094,4.14670040672159,4.10639226182029,4.11143077993295,791105.620913078,0.0,1.0
2002-08-22,8.26,8.27,8.15,8.21,382200,4.16181596105958,4.16685447917225,4.10639226182029,4.13662337049627,758556.368070694,0.0,1.0
2002-08-23,8.12,8.2,8.0,8.2,179900,4.0912767074823,4.1315848523836,4.03081449013035,4.1315848523836,357049.425996645,0.0,1.0
2002-08-26,8.1,8.19,8.01,8.12,34800,4.08119967125698,4.12654633427094,4.03585300824301,4.0912767074823,69067.9267631086,0.0,1.0
2002-08-27,7.92,8.11,7.92,8.11,305000,3.99050634522904,4.08623818936964,3.99050634522904,4.08623818936964,605336.714446786,0.0,1.0
2002-08-28,7.91,7.99,7.76,7.9,71400,3.98546782711638,4.02577597201768,3.90989005542644,3.98042930900372,141708.332496723,0.0,1.0
2002-08-29,7.81,7.95,7.76,7.76,99700,3.93508264598975,4.00562189956703,3.90989005542644,3.90989005542644,197875.640755228,0.0,1.0
2002-08-30,7.82,7.95,7.75,7.95,18300,3.94012116410241,4.00562189956703,3.90485153731377,4.00562189956703,36320.2028668072,0.0,1.0
2002-09-03,7.67,7.7,7.51,7.7,1064300,3.86454339241247,3.87965894675046,3.78392710260986,3.87965894675046,2112327.42683841,0.0,1.0
2002-09-04,7.88,7.88,7.69,7.7,48900,3.97035227277839,3.97035227277839,3.8746204286378,3.87965894675046,97052.3453654027,0.0,1.0
2002-09-05,7.8,7.8,7.58,7.67,16500,3.93004412787709,3.93004412787709,3.8191967293985,3.86454339241247,32747.7238963015,0.0,1.0
2002-09-06,7.88,7.89,7.65,7.65,21800,3.97035227277839,3.97539079089105,3.85446635618714,3.85446635618714,43266.6897539014,0.0,1.0
2002-09-09,7.69,7.84,7.64,7.83,14400,3.8746204286378,3.95019820032774,3.84942783807448,3.94515968221508,28579.8317640449,0.0,1.0
2002-09-10,7.8,7.94,7.75,7.75,124100,3.93004412787709,4.00058338145437,3.90485153731377,3.90485153731377,246302.577910971,0.0,1.0
2002-09-11,7.81,7.95,7.8,7.8,17700,3.93508264598975,4.00562189956703,3.93004412787709,3.93004412787709,35129.3765433053,0.0,1.0
2002-09-12,7.76,7.91,7.76,7.91,2300,3.90989005542644,3.98546782711638,3.90989005542644,3.98546782711638,4564.83424009051,0.0,1.0
2002-09-13,7.69,7.79,7.59,7.59,46700,3.8746204286378,3.92500560976442,3.82423524751117,3.82423524751117,92685.9821792291,0.0,1.0
2002-09-16,7.59,7.6,7.36,7.6,27700,3.82423524751117,3.82927376562383,3.70834933091992,3.82927376562383,54976.4819350031,0.0,1.0
2002-09-17,7.58,7.69,7.51,7.63,126400,3.8191967293985,3.8746204286378,3.78392710260986,3.84438931996182,250867.412151062,0.0,1.0
2002-09-18,7.53,7.59,7.37,7.59,26100,3.79400413883519,3.82423524751117,3.71338784903258,3.82423524751117,51800.9450723315,0.0,1.0
2002-09-19,7.28,7.44,7.28,7.34,57100,3.66804118601862,3.74865747582122,3.66804118601862,3.69827229469459,113326.971786595,0.0,1.0
2002-09-20,7.4,7.54,7.3,7.37,22200,3.72850340337057,3.79904265694785,3.67811822224394,3.71338784903258,44060.5739695693,0.0,1.0
2002-09-23,7.35,7.4,7.2,7.22,321700,3.70331081280726,3.72850340337057,3.62773304111731,3.63781007734264,638481.380450921,0.0,1.0
2002-09-24,7.15,7.29,7.1,7.1,107900,3.602540450554,3.67307970413128,3.57734785999068,3.57734785999068,214150.26717642,0.0,1.0
2002-09-25,7.31,7.38,7.21,7.21,26400,3.6831567403566,3.71842636714524,3.63277155922997,3.63277155922997,52396.3582340825,0.0,1.0
2002-09-26,7.28,7.49,7.25,7.49,26300,3.66804118601862,3.77385006638454,3.65292563168063,3.77385006638454,52197.8871801654,0.0,1.0
2002-09-27,7.23,7.46,7.2,7.46,31400,3.6428485954553,3.75873451204655,3.62773304111731,3.75873451204655,62319.9109299314,0.0,1.0
2002-09-30,7.13,7.29,7.06,7.25,48800,3.59246341432867,3.67307970413128,3.55719378754003,3.65292563168063,96853.8743114858,0.0,1.0
2002-10-01,7.48,7.49,7.17,7.17,67900,3.76881154827187,3.77385006638454,3.61261748677932,3.61261748677932,134761.845609629,0.0,1.0
2002-10-02,7.17,7.31,7.11,7.12,30200,3.61261748677932,3.6831567403566,3.58238637810335,3.58742489621601,59938.2582829277,0.0,1.0
2002-10-03,7.09,7.1,6.93,7.0,19800,3.57230934187802,3.57734785999068,3.49169305207541,3.52696267886405,39297.2686755618,0.0,1.0
2002-10-04,6.93,7.09,6.91,7.09,34700,3.49169305207541,3.57230934187802,3.48161601585009,3.57230934187802,68869.4557091918,0.0,1.0
2002-10-07,6.89,6.99,6.89,6.92,23800,3.47153897962476,3.52192416075139,3.47153897962476,3.48665453396275,47236.110832241,0.0,1.0
2002-10-08,7.0,7.15,6.87,7.15,145000,3.52696267886405,3.602540450554,3.46146194339943,3.602540450554,287783.02817962,0.0,1.0
2002-10-09,6.91,7.12,6.9,7.0,46500,3.48161601585009,3.58742489621601,3.47657749773742,3.52696267886405,92289.0400713951,0.0,1.0
2002-10-10,6.96,6.99,6.77,6.85,29600,3.5068086064134,3.52192416075139,3.41107676227281,3.45138490717411,58747.4319594258,0.0,1.0
2002-10-11,7.24,7.24,6.91,6.91,40800,3.64788711356796,3.64788711356796,3.48161601585009,3.48161601585009,80976.1899981275,0.0,1.0
2002-10-14,7.23,7.26,7.06,7.24,336000,3.6428485954553,3.65796414979329,3.55719378754003,3.64788711356796,666862.741161049,0.0,1.0
2002-10-15,7.65,7.65,7.42,7.42,60000,3.85446635618714,3.85446635618714,3.7385804395959,3.7385804395959,119082.632350187,0.0,1.0
2002-10-16,7.39,7.54,7.21,7.48,42700,3.72346488525791,3.79904265694785,3.63277155922997,3.76881154827187,84747.14002255,0.0,1.0
2002-10-17,7.65,7.78,7.6,7.78,51800,3.85446635618714,3.91996709165176,3.82927376562383,3.91996709165176,102808.005928995,0.0,1.0
2002-10-18,7.52,7.68,7.49,7.49,87800,3.78896562072253,3.86958191052513,3.77385006638454,3.77385006638454,174257.585339107,0.0,1.0
2002-10-21,7.61,7.72,7.51,7.59,27600,3.83431228373649,3.88973598297578,3.78392710260986,3.82423524751117,54778.0108810862,0.0,1.0
2002-10-22,7.56,7.59,7.41,7.58,54200,3.80911969317318,3.82423524751117,3.73354192148323,3.8191967293985,107571.311223002,0.0,1.0
2002-10-23,7.64,7.82,7.6,7.82,8200,3.84942783807448,3.94012116410241,3.82927376562383,3.94012116410241,16274.6264211923,0.0,1.0
2002-10-24,7.61,7.81,7.61,7.65,15400,3.83431228373649,3.93508264598975,3.83431228373649,3.85446635618714,30564.5423032148,0.0,1.0
2002-10-25,7.79,7.8,7.61,7.8,62000,3.92500560976442,3.93004412787709,3.83431228373649,3.93004412787709,123052.053428527,0.0,1.0
2002-10-28,7.8,7.95,7.71,7.9,135200,3.93004412787709,4.00562189956703,3.88469746486312,3.98042930900372,268332.864895755,0.0,1.0
2002-10-29,7.76,7.79,7.6,7.79,482100,3.90989005542644,3.92500560976442,3.82927376562383,3.92500560976442,956828.950933754,0.0,1.0
2002-10-30,7.8,7.87,7.61,7.65,150700,3.93004412787709,3.96531375466573,3.83431228373649,3.85446635618714,299095.878252887,0.0,1.0
2002-10-31,7.61,7.77,7.55,7.77,29700,3.83431228373649,3.9149285735391,3.80408117506051,3.9149285735391,58945.9030133428,0.0,1.0
2002-11-01,7.7,7.75,7.51,7.65,30000,3.87965894675046,3.90485153731377,3.78392710260986,3.85446635618714,59541.3161750937,0.0,1.0
2002-11-04,7.86,7.99,7.76,7.82,41100,3.96027523655307,4.02577597201768,3.90989005542644,3.94012116410241,81571.6031598783,0.0,1.0
2002-11-05,7.81,7.92,7.66,7.7,82700,3.93508264598975,3.99050634522904,3.85950487429981,3.87965894675046,164135.561589342,0.0,1.0
2002-11-06,7.88,7.99,7.79,7.99,37700,3.97035227277839,4.02577597201768,3.92500560976442,4.02577597201768,74823.5873267011,0.0,1.0
2002-11-07,7.75,7.94,7.71,7.94,28900,3.90485153731377,4.00058338145437,3.88469746486312,4.00058338145437,57358.134582007,0.0,1.0
2002-11-08,7.79,7.91,7.79,7.81,8700,3.92500560976442,3.98546782711638,3.92500560976442,3.93508264598975,17266.9816907772,0.0,1.0
2002-11-11,7.67,7.76,7.55,7.74,24600,3.86454339241247,3.90989005542644,3.80408117506051,3.89981301920111,48823.8792635768,0.0,1.0
2002-11-12,7.72,7.81,7.7,7.75,21600,3.88973598297578,3.93508264598975,3.87965894675046,3.90485153731377,42869.7476460675,0.0,1.0
2002-11-13,7.74,7.76,7.57,7.74,60000,3.89981301920111,3.90989005542644,3.81415821128584,3.89981301920111,119082.632350187,0.0,1.0
2002-11-14,7.97,7.98,7.84,7.84,68500,4.01569893579236,4.02073745390502,3.95019820032774,3.95019820032774,135952.671933131,0.0,1.0
2002-11-15,8.12,8.12,7.87,8.03,151900,4.0912767074823,4.0912767074823,3.96531375466573,4.04593004446834,301477.530899891,0.0,1.0
2002-11-18,7.96,8.05,7.86,7.99,72900,4.01066041767969,4.05600708069366,3.96027523655307,4.02577597201768,144685.398305478,0.0,1.0
2002-11-19,7.94,8.1,7.91,8.1,23400,4.00058338145437,4.08119967125698,3.98546782711638,4.08119967125698,46442.2266165731,0.0,1.0
2002-11-20,8.12,8.15,7.86,7.86,36500,4.0912767074823,4.10639226182029,3.96027523655307,3.96027523655307,72441.9346796973,0.0,1.0
2002-11-21,8.07,8.18,8.02,8.14,75200,4.06608411691899,4.12150781615828,4.04089152635567,4.10135374370763,149250.232545568,0.0,1.0
2002-11-22,8.09,8.13,7.97,8.08,58200,4.07616115314431,4.09631522559496,4.01569893579236,4.07112263503165,115510.153379682,0.0,1.0
2002-11-25,8.06,8.19,8.06,8.19,18900,4.06104559880632,4.12654633427094,4.06104559880632,4.12654633427094,37511.0291903091,0.0,1.0
2002-11-26,7.96,8.14,7.93,7.97,45300,4.01066041767969,4.10135374370763,3.99554486334171,4.01569893579236,89907.3874243916,0.0,1.0
2002-11-27,8.13,8.15,7.98,8.04,20700,4.09631522559496,4.10639226182029,4.02073745390502,4.050968562581,41083.5081608147,0.0,1.0
2002-11-29,8.01,8.19,8.0,8.19,49000,4.03585300824301,4.12654633427094,4.03081449013035,4.12654633427094,97250.8164193197,0.0,1.0
2002-12-02,8.12,8.28,8.09,8.2,37300,4.0912767074823,4.17189299728491,4.07616115314431,4.1315848523836,74029.7031110332,0.0,1.0
2002-12-03,8.1,8.19,8.06,8.06,41400,4.08119967125698,4.12654633427094,4.06104559880632,4.06104559880632,82167.0163216292,0.0,1.0
2002-12-04,7.97,8.03,7.93,7.95,1697400,4.01569893579236,4.04593004446834,3.99554486334171,4.00562189956703,3368847.6691868,0.0,1.0
2002-12-05,8.01,8.09,7.95,8.09,1375500,4.03585300824301,4.07616115314431,4.00562189956703,4.07616115314431,2729969.34662804,0.0,1.0
2002-12-06,7.9,7.98,7.9,7.91,26900,3.98042930900372,4.02073745390502,3.98042930900372,3.98546782711638,53388.7135036673,0.0,1.0
2002-12-09,7.7,7.82,7.69,7.7,36700,3.87965894675046,3.94012116410241,3.8746204286378,3.87965894675046,72838.8767875312,0.0,1.0
2002-12-10,7.96,7.96,7.71,7.83,40400,4.01066041767969,4.01066041767969,3.88469746486312,3.94515968221508,80182.3057824596,0.0,1.0
2002-12-11,7.71,7.86,7.66,7.8,1347600,3.88469746486312,3.96027523655307,3.85950487429981,3.93004412787709,2674595.92258521,0.0,1.0
2002-12-12,7.74,7.86,7.71,7.71,1236600,3.89981301920111,3.96027523655307,3.88469746486312,3.88469746486312,2454293.05273736,0.0,1.0
2002-12-13,7.8,7.87,7.65,7.8,81700,3.93004412787709,3.96531375466573,3.85446635618714,3.93004412787709,162150.851050172,0.0,1.0
2002-12-16,7.83,7.87,7.66,7.7,50400,3.94515968221508,3.96531375466573,3.85950487429981,3.87965894675046,100029.411174157,0.0,1.0
2002-12-17,7.8,7.84,7.66,7.66,29800,3.93004412787709,3.95019820032774,3.85950487429981,3.85950487429981,59144.3740672597,0.0,1.0
2002-12-18,7.56,7.68,7.54,7.68,239800,3.80911969317318,3.86958191052513,3.79904265694785,3.86958191052513,475933.587292915,0.0,1.0
2002-12-19,7.54,7.66,7.5,7.55,36600,3.79904265694785,3.85950487429981,3.7788885844972,3.80408117506051,72640.4057336143,0.0,1.0
2002-12-20,7.62,7.75,7.59,7.62,25600,3.83935080184916,3.90485153731377,3.82423524751117,3.83935080184916,50808.5898027465,0.0,1.0
2002-12-23,7.47,7.58,7.41,7.54,75000,3.8354711429024,3.89195063764394,3.80466414577066,3.87141263955611,146070.7118177,0.1423,1.0
2002-12-24,7.5,7.66,7.5,7.66,2600,3.85087464146828,3.9330266338196,3.85087464146828,3.9330266338196,5063.78467634692,0.0,1.0
2002-12-26,7.55,7.65,7.44,7.62,45100,3.87654713907807,3.92789213429764,3.82006764433653,3.91248863573177,87837.1880397099,0.0,1.0
2002-12-27,7.25,7.56,7.19,7.45,26500,3.72251215341933,3.88168163860002,3.69170515628759,3.82520214385849,51611.6515089206,0.0,1.0
2002-12-30,7.31,7.39,7.17,7.17,73000,3.75331915055108,3.79439514672674,3.68143615724367,3.68143615724367,142175.492835894,0.0,1.0
2002-12-31,7.43,7.45,7.25,7.45,28000,3.81493314481457,3.82520214385849,3.72251215341933,3.82520214385849,54533.0657452746,0.0,1.0
2003-01-02,7.56,7.56,7.38,7.43,53700,3.88168163860002,3.88168163860002,3.78926064720478,3.81493314481457,104586.629661473,0.0,1.0
2003-01-03,7.6,7.64,7.47,7.47,18200,3.90221963668785,3.92275763477569,3.8354711429024,3.8354711429024,35446.4927344285,0.0,1.0
2003-01-06,7.63,7.64,7.47,7.47,78900,3.91762313525373,3.92275763477569,3.8354711429024,3.8354711429024,153666.38883222,0.0,1.0
2003-01-07,7.53,7.64,7.53,7.55,39000,3.86627814003415,3.92275763477569,3.86627814003415,3.87654713907807,75956.7701452038,0.0,1.0
2003-01-08,7.54,7.59,7.46,7.47,8400,3.87141263955611,3.8970851371659,3.83033664338045,3.8354711429024,16359.9197235823,0.0,1.0
2003-01-09,7.66,7.72,7.56,7.7,79900,3.9330266338196,3.96383363095135,3.88168163860002,3.95356463190743,155613.998323123,0.0,1.0
2003-01-10,7.62,7.74,7.55,7.74,68700,3.91248863573177,3.97410262999526,3.87654713907807,3.97410262999526,133800.772025013,0.0,1.0
2003-01-13,7.7,7.74,7.62,7.74,16000,3.95356463190743,3.97410262999526,3.91248863573177,3.97410262999526,31161.7518544426,0.0,1.0
2003-01-14,7.74,7.74,7.62,7.69,24500,3.97410262999526,3.97410262999526,3.91248863573177,3.94843013238547,47716.4325271152,0.0,1.0
2003-01-15,7.71,7.84,7.7,7.75,26200,3.95869913142939,4.02544762521484,3.95356463190743,3.97923712951722,51027.3686616497,0.0,1.0
2003-01-16,7.62,7.87,7.6,7.85,124600,3.91248863573177,4.04085112378071,3.90221963668785,4.0305821247368,242672.142566472,0.0,1.0
2003-01-17,7.67,7.67,7.5,7.6,24600,3.93816113334156,3.93816113334156,3.85087464146828,3.90221963668785,47911.1934762054,0.0,1.0
2003-01-21,7.43,7.57,7.41,7.46,10800,3.81493314481457,3.88681613812198,3.80466414577066,3.83033664338045,21034.1825017488,0.0,1.0
2003-01-22,7.47,7.62,7.45,7.61,25200,3.8354711429024,3.91248863573177,3.82520214385849,3.90735413620981,49079.7591707471,0.0,1.0
2003-01-23,7.64,7.69,7.53,7.69,33200,3.92275763477569,3.94843013238547,3.86627814003415,3.94843013238547,64660.6350979683,0.0,1.0
2003-01-24,7.44,7.59,7.41,7.41,176700,3.82006764433653,3.8970851371659,3.80466414577066,3.80466414577066,344142.5970425,0.0,1.0
2003-01-27,7.43,7.52,7.24,7.3,239000,3.81493314481457,3.86114364051219,3.71737765389738,3.74818465102912,465478.668325736,0.0,1.0
2003-01-28,7.46,7.51,7.41,7.49,128200,3.83033664338045,3.85600914099023,3.80466414577066,3.84574014194632,249683.536733721,0.0,1.0
2003-01-29,7.46,7.51,7.41,7.49,42800,3.83033664338045,3.85600914099023,3.80466414577066,3.84574014194632,83357.6862106338,0.0,1.0
2003-01-30,7.37,7.55,7.27,7.41,45600,3.78412614768283,3.87654713907807,3.73278115246325,3.80466414577066,88810.9927851613,0.0,1.0
2003-01-31,7.48,7.5,7.35,7.36,25200,3.84060564242436,3.85087464146828,3.77385714863891,3.77899164816087,49079.7591707471,0.0,1.0
2003-02-03,7.54,7.55,7.42,7.54,26900,3.87141263955611,3.87654713907807,3.80979864529262,3.87141263955611,52390.6953052816,0.0,1.0
2003-02-04,7.27,7.48,7.27,7.48,25700,3.73278115246325,3.84060564242436,3.73278115246325,3.84060564242436,50053.5639161984,0.0,1.0
2003-02-05,7.27,7.45,7.27,7.4,36500,3.73278115246325,3.82520214385849,3.73278115246325,3.7995296462487,71087.7464179471,0.0,1.0
2003-02-06,7.3,7.4,7.24,7.26,17300,3.74818465102912,3.7995296462487,3.71737765389738,3.72764665294129,33693.6441926161,0.0,1.0
2003-02-07,7.24,7.4,7.24,7.24,16800,3.71737765389738,3.7995296462487,3.71737765389738,3.71737765389738,32719.8394471647,0.0,1.0
2003-02-10,7.27,7.48,7.26,7.48,8900,3.73278115246325,3.84060564242436,3.72764665294129,3.84060564242436,17333.7244690337,0.0,1.0
2003-02-11,7.24,7.5,7.24,7.46,28700,3.71737765389738,3.85087464146828,3.71737765389738,3.83033664338045,55896.3923889063,0.0,1.0
2003-02-12,7.38,7.55,7.33,7.49,32400,3.78926064720478,3.87654713907807,3.763588149595,3.84574014194632,63102.5475052463,0.0,1.0
2003-02-13,7.3,7.45,7.29,7.42,26700,3.74818465102912,3.82520214385849,3.74305015150717,3.80979864529262,52001.1734071011,0.0,1.0
2003-02-14,7.49,7.49,7.25,7.25,43500,3.84574014194632,3.84574014194632,3.72251215341933,3.72251215341933,84721.0128542658,0.0,1.0
2003-02-18,7.57,7.68,7.54,7.63,180800,3.88681613812198,3.94329563286352,3.87141263955611,3.91762313525373,352127.795955201,0.0,1.0
2003-02-19,7.59,7.7,7.41,7.68,117100,3.8970851371659,3.95356463190743,3.80466414577066,3.94329563286352,228065.071384701,0.0,1.0
2003-02-20,7.46,7.63,7.46,7.59,21400,3.83033664338045,3.91762313525373,3.83033664338045,3.8970851371659,41678.8431053169,0.0,1.0
2003-02-21,7.48,7.55,7.37,7.54,26400,3.84060564242436,3.87654713907807,3.78412614768283,3.87141263955611,51416.8905598303,0.0,1.0
2003-02-24,7.31,7.5,7.28,7.5,7100,3.75331915055108,3.85087464146828,3.73791565198521,3.85087464146828,13828.0273854089,0.0,1.0
2003-02-25,7.22,7.26,7.09,7.24,40100,3.70710865485346,3.72764665294129,3.64036016106801,3.71737765389738,78099.1405851967,0.0,1.0
2003-02-26,7.22,7.33,7.21,7.21,2500,3.70710865485346,3.763588149595,3.7019741553315,3.7019741553315,4869.02372725665,0.0,1.0
2003-02-27,7.33,7.34,7.21,7.21,93600,3.763588149595,3.76872264911695,3.7019741553315,3.7019741553315,182296.248348489,0.0,1.0
2003-02-28,7.34,7.42,7.3,7.31,11100,3.76872264911695,3.80979864529262,3.74818465102912,3.75331915055108,21618.4653490196,0.0,1.0
2003-03-03,7.43,7.44,7.35,7.44,10200,3.81493314481457,3.82006764433653,3.77385714863891,3.82006764433653,19865.6168072072,0.0,1.0
2003-03-04,7.37,7.39,7.29,7.31,9400,3.78412614768283,3.79439514672674,3.74305015150717,3.75331915055108,18307.529214485,0.0,1.0
2003-03-05,7.37,7.39,7.26,7.26,11600,3.78412614768283,3.79439514672674,3.72764665294129,3.72764665294129,22592.2700944709,0.0,1.0
2003-03-06,7.15,7.29,7.11,7.15,114800,3.67116715819976,3.74305015150717,3.65062916011193,3.67116715819976,223585.569555625,0.0,1.0
2003-03-07,7.19,7.23,7.07,7.23,11400,3.69170515628759,3.71224315437542,3.6300911620241,3.71224315437542,22202.7481962903,0.0,1.0
2003-03-10,6.97,7.18,6.95,7.05,17000,3.57874616680452,3.68657065676563,3.5684771677606,3.61982216298018,33109.3613453452,0.0,1.0
2003-03-11,7.1,7.11,6.9,6.9,5800,3.64549466058997,3.65062916011193,3.54280467015082,3.54280467015082,11296.1350472354,0.0,1.0
2003-03-12,7.0,7.18,6.9,7.1,36400,3.59414966537039,3.68657065676563,3.54280467015082,3.64549466058997,70892.9854688569,0.0,1.0
2003-03-13,7.11,7.14,6.96,7.13,56900,3.65062916011193,3.6660326586778,3.57361166728256,3.66089815915584,110818.980032361,0.0,1.0
2003-03-14,7.13,7.19,7.01,7.05,101600,3.66089815915584,3.69170515628759,3.59928416489235,3.61982216298018,197877.12427571,0.0,1.0
2003-03-17,7.31,7.33,7.1,7.2,107400,3.75331915055108,3.763588149595,3.64549466058997,3.69683965580955,209173.259322946,0.0,1.0
2003-03-18,7.2,7.33,7.05,7.33,161500,3.69683965580955,3.763588149595,3.61982216298018,3.763588149595,314538.932780779,0.0,1.0
2003-03-19,7.4,7.43,7.33,7.35,24200,3.7995296462487,3.81493314481457,3.763588149595,3.77385714863891,47132.1496798444,0.0,1.0
2003-03-20,7.47,7.52,7.25,7.25,61000,3.8354711429024,3.86114364051219,3.72251215341933,3.72251215341933,118804.178945062,0.0,1.0
2003-03-21,7.55,7.55,7.28,7.5,27700,3.87654713907807,3.87654713907807,3.73791565198521,3.85087464146828,53948.7828980037,0.0,1.0
2003-03-24,7.29,7.41,7.26,7.41,296400,3.74305015150717,3.80466414577066,3.72764665294129,3.80466414577066,577271.453103548,0.0,1.0
2003-03-25,7.38,7.43,7.2,7.2,59900,3.78926064720478,3.81493314481457,3.69683965580955,3.69683965580955,116661.80850507,0.0,1.0
2003-03-26,7.22,7.33,7.19,7.19,60000,3.70710865485346,3.763588149595,3.69170515628759,3.69170515628759,116856.56945416,0.0,1.0
2003-03-27,7.03,7.28,7.03,7.18,39400,3.60955316393627,3.73791565198521,3.60955316393627,3.68657065676563,76735.8139415648,0.0,1.0
2003-03-28,7.13,7.15,7.07,7.13,42300,3.66089815915584,3.67116715819976,3.6300911620241,3.66089815915584,82383.8814651826,0.0,1.0
2003-03-31,6.83,6.97,6.76,6.9,167400,3.50686317349711,3.57874616680452,3.47092167684341,3.54280467015082,326029.828777106,0.0,1.0
2003-04-01,6.86,6.97,6.76,6.9,126200,3.52226667206298,3.57874616680452,3.47092167684341,3.54280467015082,245788.317751916,0.0,1.0
2003-04-02,6.98,7.08,6.95,6.98,162400,3.58388066632648,3.63522566154605,3.5684771677606,3.58388066632648,316291.781322592,0.0,1.0
2003-04-03,6.92,6.94,6.81,6.94,372900,3.55307366919473,3.56334266823865,3.4965941744532,3.56334266823865,726263.579157603,0.0,1.0
2003-04-04,7.05,7.12,7.0,7.12,95900,3.61982216298018,3.65576365963388,3.59414966537039,3.65576365963388,186775.750177565,0.0,1.0
2003-04-07,7.12,7.19,7.05,7.05,187200,3.65576365963388,3.69170515628759,3.61982216298018,3.61982216298018,364592.496696979,0.0,1.0
2003-04-08,7.05,7.12,6.91,6.91,117800,3.61982216298018,3.65576365963388,3.54793916967277,3.54793916967277,229428.398028334,0.0,1.0
2003-04-09,6.78,6.93,6.75,6.81,120600,3.48119067588732,3.55820816871669,3.46578717732145,3.4965941744532,234881.704602861,0.0,1.0
2003-04-10,6.74,6.83,6.71,6.75,169500,3.46065267779949,3.50686317349711,3.44524917923362,3.46578717732145,330119.808708001,0.0,1.0
2003-04-11,6.79,6.94,6.76,6.76,60200,3.48632517540928,3.56334266823865,3.47092167684341,3.47092167684341,117246.09135234,0.0,1.0
2003-04-14,6.77,6.78,6.67,6.7,119500,3.47605617636536,3.48119067588732,3.42471118114579,3.44011467971166,232739.334162868,0.0,1.0
2003-04-15,6.79,6.79,6.72,6.72,151300,3.48632517540928,3.48632517540928,3.45038367875558,3.45038367875558,294673.315973573,0.0,1.0
2003-04-16,6.69,6.9,6.66,6.8,108300,3.4349801801897,3.54280467015082,3.41957668162383,3.49145967493124,210926.107864758,0.0,1.0
2003-04-17,6.76,6.76,6.66,6.66,42500,3.47092167684341,3.47092167684341,3.41957668162383,3.41957668162383,82773.403363363,0.0,1.0
2003-04-21,6.7,6.72,6.65,6.65,476200,3.44011467971166,3.45038367875558,3.41444218210187,3.41444218210187,927451.639567848,0.0,1.0
2003-04-22,6.85,6.88,6.65,6.7,417900,3.51713217254103,3.5325356711069,3.41444218210187,3.44011467971166,813906.006248221,0.0,1.0
2003-04-23,6.74,6.75,6.62,6.65,1087900,3.46065267779949,3.46578717732145,3.399038683536,3.41444218210187,2118804.36515301,0.0,1.0
2003-04-24,6.63,6.7,6.56,6.62,431500,3.40417318305796,3.44011467971166,3.36823168640425,3.399038683536,840393.495324498,0.0,1.0
2003-04-25,6.57,6.64,6.55,6.62,855300,3.37336618592621,3.40930768257991,3.3630971868823,3.399038683536,1665790.39756905,0.0,1.0
2003-04-28,6.8,6.85,6.65,6.68,911700,3.49145967493124,3.51713217254103,3.41444218210187,3.42984568066775,1775635.57285596,0.0,1.0
2003-04-29,7.02,7.06,6.88,7.05,1241900,3.60441866441431,3.62495666250214,3.5325356711069,3.61982216298018,2418736.22675201,0.0,1.0
2003-04-30,6.93,7.05,6.93,7.03,594800,3.55820816871669,3.61982216298018,3.55820816871669,3.60955316393627,1158438.1251889,0.0,1.0
2003-05-01,6.95,6.99,6.86,6.93,723700,3.5684771677606,3.58901516584843,3.52226667206298,3.55820816871669,1409484.98856626,0.0,1.0
2003-05-02,7.14,7.14,7.01,7.05,803600,3.6660326586778,3.6660326586778,3.59928416489235,3.61982216298018,1565098.98688938,0.0,1.0
2003-05-05,7.13,7.19,7.13,7.19,551000,3.66089815915584,3.69170515628759,3.66089815915584,3.69170515628759,1073132.82948737,0.0,1.0
2003-05-06,7.12,7.22,7.11,7.18,854200,3.65576365963388,3.70710865485346,3.65062916011193,3.68657065676563,1663648.02712906,0.0,1.0
2003-05-07,7.11,7.2,7.06,7.2,345900,3.65062916011193,3.69683965580955,3.62495666250214,3.69683965580955,673678.12290323,0.0,1.0
2003-05-08,7.07,7.14,7.07,7.14,896700,3.6300911620241,3.6660326586778,3.6300911620241,3.6660326586778,1746421.43049241,0.0,1.0
2003-05-09,7.26,7.28,7.11,7.21,717100,3.72764665294129,3.73791565198521,3.65062916011193,3.7019741553315,1396630.7659263,0.0,1.0
2003-05-12,7.38,7.41,7.26,7.28,680600,3.78926064720478,3.80466414577066,3.72764665294129,3.73791565198521,1325543.01950835,0.0,1.0
2003-05-13,7.33,7.39,7.3,7.34,418500,3.763588149595,3.79439514672674,3.74818465102912,3.76872264911695,815074.571942763,0.0,1.0
2003-05-14,7.27,7.37,7.21,7.37,152100,3.73278115246325,3.78412614768283,3.7019741553315,3.78412614768283,296231.403566295,0.0,1.0
2003-05-15,7.33,7.36,7.25,7.34,340700,3.763588149595,3.77899164816087,3.72251215341933,3.76872264911695,663550.553550536,0.0,1.0
2003-05-16,7.29,7.32,7.22,7.31,306700,3.74305015150717,3.75845365007304,3.70710865485346,3.75331915055108,597331.830859846,0.0,1.0
2003-05-19,7.18,7.25,7.13,7.25,161400,3.68657065676563,3.72251215341933,3.66089815915584,3.72251215341933,314344.17183169,0.0,1.0
2003-05-20,7.24,7.28,7.13,7.18,208800,3.71737765389738,3.73791565198521,3.66089815915584,3.68657065676563,406660.861700475,0.0,1.0
2003-05-21,7.27,7.28,7.15,7.22,275300,3.73278115246325,3.73791565198521,3.67116715819976,3.70710865485346,536176.892845503,0.0,1.0
2003-05-22,7.32,7.35,7.26,7.3,193200,3.75845365007304,3.77385714863891,3.72764665294129,3.74818465102912,376278.153642394,0.0,1.0
2003-05-23,7.49,7.57,7.39,7.44,834200,3.84574014194632,3.88681613812198,3.79439514672674,3.82006764433653,1624695.837311,0.0,1.0
2003-05-27,7.7,7.76,7.55,7.58,1497500,3.95356463190743,3.98437162903918,3.87654713907807,3.89195063764394,2916545.21262674,0.0,1.0
2003-05-28,7.59,7.72,7.57,7.7,479900,3.8970851371659,3.96383363095135,3.88681613812198,3.95356463190743,934657.794684186,0.0,1.0
2003-05-29,7.51,7.7,7.49,7.59,682500,3.85600914099023,3.95356463190743,3.84574014194632,3.8970851371659,1329243.47754107,0.0,1.0
2003-05-30,7.61,7.65,7.55,7.57,374000,3.90735413620981,3.92789213429764,3.87654713907807,3.88681613812198,728405.949597596,0.0,1.0
2003-06-02,7.65,7.75,7.61,7.7,1235000,3.92789213429764,3.97923712951722,3.90735413620981,3.95356463190743,2405297.72126479,0.0,1.0
2003-06-03,7.68,7.71,7.62,7.7,194800,3.94329563286352,3.95869913142939,3.91248863573177,3.95356463190743,379394.328827838,0.0,1.0
2003-06-04,7.79,7.8,7.75,7.75,496600,3.99977512760505,4.00490962712701,3.97923712951722,3.97923712951722,967182.873182262,0.0,1.0
2003-06-05,7.69,7.79,7.65,7.75,538200,3.94843013238547,3.99977512760505,3.92789213429764,3.97923712951722,1048203.42800381,0.0,1.0
2003-06-06,7.72,7.9,7.68,7.84,766900,3.96383363095135,4.05625462234659,3.94329563286352,4.02544762521484,1493621.71857325,0.0,1.0
2003-06-09,7.67,7.85,7.65,7.84,441100,3.93816113334156,4.0305821247368,3.92789213429764,4.02544762521484,859090.546437163,0.0,1.0
2003-06-10,7.83,7.89,7.72,7.83,205900,4.02031312569288,4.05112012282463,3.96383363095135,4.02031312569288,401012.794176858,0.0,1.0
2003-06-11,7.91,7.93,7.8,7.89,665600,4.06138912186854,4.07165812091246,4.00490962712701,4.05112012282463,1296328.87714481,0.0,1.0
2003-06-12,7.82,7.92,7.75,7.9,762800,4.01517862617092,4.0665236213905,3.97923712951722,4.05625462234659,1485636.51966055,0.0,1.0
2003-06-13,7.82,7.87,7.76,7.84,1039800,4.01517862617092,4.04085112378071,3.98437162903918,4.02544762521484,2025124.34864059,0.0,1.0
2003-06-16,7.95,7.98,7.8,7.91,1037400,4.08192711995637,4.09733061852225,4.00490962712701,4.06138912186854,2020450.08586242,0.0,1.0
2003-06-17,7.93,8.0,7.91,7.99,754100,4.07165812091246,4.10759961756616,4.06138912186854,4.10246511804421,1468692.3170897,0.0,1.0
2003-06-18,7.88,7.89,7.81,7.82,172400,4.04598562330267,4.05112012282463,4.01004412664897,4.01517862617092,335767.876231619,0.0,1.0
2003-06-19,7.79,7.91,7.79,7.84,279700,3.99977512760505,4.06138912186854,3.99977512760505,4.02544762521484,544746.374605474,0.0,1.0
2003-06-20,7.84,7.9,7.78,7.9,129100,4.02544762521484,4.05625462234659,3.99464062808309,4.05625462234659,251436.385275534,0.0,1.0
2003-06-23,7.62,7.83,7.6,7.77,236900,3.91248863573177,4.02031312569288,3.90221963668785,3.98950612856114,461388.68839484,0.0,1.0
2003-06-24,7.6,7.65,7.51,7.52,1585000,3.90221963668785,3.92789213429764,3.85600914099023,3.86114364051219,3086961.04308072,0.0,1.0
2003-06-25,7.58,7.69,7.58,7.68,394700,3.89195063764394,3.94843013238547,3.89195063764394,3.94329563286352,768721.46605928,0.0,1.0
2003-06-26,7.72,7.77,7.63,7.65,753400,3.96383363095135,3.98950612856114,3.91762313525373,3.92789213429764,1467328.99044606,0.0,1.0
2003-06-27,7.69,7.76,7.58,7.76,607400,3.94843013238547,3.98437162903918,3.89195063764394,3.98437162903918,1182978.00477428,0.0,1.0
2003-06-30,7.65,7.72,7.57,7.65,1176800,3.92789213429764,3.96383363095135,3.88681613812198,3.92789213429764,2291946.84889425,0.0,1.0
2003-07-01,7.74,7.75,7.57,7.65,963800,3.97410262999526,3.97923712951722,3.88681613812198,3.92789213429764,1877106.02733199,0.0,1.0
2003-07-02,7.72,7.79,7.65,7.74,951700,3.96383363095135,3.99977512760505,3.92789213429764,3.97410262999526,1853539.95249206,0.0,1.0
2003-07-03,7.65,7.77,7.63,7.75,269000,3.92789213429764,3.98950612856114,3.91762313525373,3.97923712951722,523906.953052816,0.0,1.0
2003-07-07,7.98,8.0,7.87,7.9,727000,4.09733061852225,4.10759961756616,4.04085112378071,4.05625462234659,1415912.09988623,0.0,1.0
2003-07-08,7.99,8.09,7.95,8.09,416700,4.10246511804421,4.15381011326378,4.08192711995637,4.15381011326378,811568.874859138,0.0,1.0
2003-07-09,8.0,8.05,7.95,8.05,316000,4.10759961756616,4.13327211517595,4.08192711995637,4.13327211517595,615444.599125241,0.0,1.0
2003-07-10,7.88,8.1,7.84,8.1,271900,4.04598562330267,4.15894461278574,4.02544762521484,4.15894461278574,529555.020576434,0.0,1.0
2003-07-11,7.94,8.01,7.86,7.86,113000,4.07679262043442,4.11273411708812,4.03571662425875,4.03571662425875,220079.872472001,0.0,1.0
2003-07-14,8.1,8.2,8.0,8.16,459100,4.15894461278574,4.21028960800532,4.10759961756616,4.18975160991749,894147.517273412,0.0,1.0
2003-07-15,7.99,8.11,7.96,8.11,285300,4.10246511804421,4.1640791123077,4.08706161947833,4.1640791123077,555652.987754529,0.0,1.0
2003-07-16,7.99,8.09,7.96,8.05,3983900,4.10246511804421,4.15381011326378,4.08706161947833,4.13327211517595,7759081.4508071,0.0,1.0
2003-07-17,7.89,8.0,7.86,7.95,266200,4.05112012282463,4.10759961756616,4.03571662425875,4.08192711995637,518453.646478288,0.0,1.0
2003-07-18,8.17,8.18,7.95,7.95,549700,4.19488610943944,4.2000206089614,4.08192711995637,4.08192711995637,1070600.93714919,0.0,1.0
2003-07-21,7.97,8.13,7.92,8.13,147500,4.09219611900029,4.17434811135161,4.0665236213905,4.17434811135161,287272.399908142,0.0,1.0
2003-07-22,8.04,8.05,7.96,8.0,74900,4.12813761565399,4.13327211517595,4.08706161947833,4.10759961756616,145875.950868609,0.0,1.0
2003-07-23,7.89,7.99,7.86,7.97,208000,4.05112012282463,4.10246511804421,4.03571662425875,4.09219611900029,405102.774107753,0.0,1.0
2003-07-24,7.89,7.99,7.88,7.89,207400,4.05112012282463,4.10246511804421,4.04598562330267,4.05112012282463,403934.208413212,0.0,1.0
2003-07-25,8.0,8.0,7.88,7.99,222200,4.10759961756616,4.10759961756616,4.04598562330267,4.10246511804421,432758.828878572,0.0,1.0
2003-07-28,8.04,8.11,8.03,8.05,169900,4.12813761565399,4.1640791123077,4.12300311613204,4.13327211517595,330898.852504362,0.0,1.0
2003-07-29,8.08,8.11,8.03,8.05,141300,4.14867561374182,4.1640791123077,4.12300311613204,4.13327211517595,275197.221064546,0.0,1.0
2003-07-30,8.06,8.09,8.01,8.09,105000,4.13840661469791,4.15381011326378,4.11273411708812,4.15381011326378,204498.996544779,0.0,1.0
2003-07-31,8.15,8.18,8.06,8.11,258500,4.18461711039553,4.2000206089614,4.13840661469791,4.1640791123077,503457.053398338,0.0,1.0
2003-08-01,8.11,8.18,8.1,8.18,137400,4.1640791123077,4.2000206089614,4.15894461278574,4.2000206089614,267601.544050025,0.0,1.0
2003-08-04,8.15,8.19,8.1,8.19,664500,4.18461711039553,4.20515510848336,4.15894461278574,4.20515510848336,1294186.50670482,0.0,1.0
2003-08-05,8.01,8.16,8.01,8.15,269200,4.11273411708812,4.18975160991749,4.11273411708812,4.18461711039553,524296.474950996,0.0,1.0
2003-08-06,7.91,8.08,7.86,8.0,301200,4.06138912186854,4.14867561374182,4.03571662425875,4.10759961756616,586619.978659882,0.0,1.0
2003-08-07,7.95,7.96,7.9,7.92,429700,4.08192711995637,4.08706161947833,4.05625462234659,4.0665236213905,836887.798240874,0.0,1.0
2003-08-08,7.97,7.99,7.9,7.99,114600,4.09219611900029,4.10246511804421,4.05625462234659,4.10246511804421,223196.047657445,0.0,1.0
2003-08-11,8.04,8.12,7.9909,8.03,1139800,4.12813761565399,4.16921361182965,4.10292722300118,4.12300311613204,2219885.29773086,0.0,1.0
2003-08-12,8.22,8.22,8.1,8.14,203800,4.22055860704923,4.22055860704923,4.15894461278574,4.17948261087357,396922.814245963,0.0,1.0
2003-08-13,8.3,8.32,8.25,8.31,538900,4.26163460322489,4.27190360226881,4.2359621056151,4.26676910274685,1049566.75464744,0.0,1.0
2003-08-14,8.39,8.4,8.34,8.38,186400,4.30784509892251,4.31297959844447,4.28217260131272,4.30271059940056,363034.409104256,0.0,1.0
2003-08-15,8.39,8.39,8.29,8.29,65100,4.30784509892251,4.30784509892251,4.25650010370294,4.25650010370294,126789.377857763,0.0,1.0
2003-08-18,8.57,8.58,8.46,8.51,1250400,4.40026609031775,4.40540058983971,4.34378659557622,4.36945909318601,2435290.90742469,0.0,1.0
2003-08-19,8.53,8.59,8.5,8.5,637900,4.37972809222992,4.41053508936167,4.36432459366405,4.36432459366405,1242380.09424681,0.0,1.0
2003-08-20,8.58,8.59,8.52,8.58,391700,4.40540058983971,4.41053508936167,4.37459359270796,4.40540058983971,762878.637586572,0.0,1.0
2003-08-21,8.84,8.88,8.69,8.82,251400,4.53889757741061,4.55943557549844,4.46188008458124,4.52862857836669,489629.026012929,0.0,1.0
2003-08-22,8.86,8.99,8.81,8.93,628200,4.54916657645452,4.61591507023997,4.52349407884474,4.58510807310823,1223488.28218505,0.0,1.0
2003-08-25,8.94,8.95,8.86,8.87,536200,4.59024257263019,4.59537707215214,4.54916657645452,4.55430107597648,1044308.20902201,0.0,1.0
2003-08-26,8.98,8.99,8.82,8.86,371800,4.61078057071802,4.61591507023997,4.52862857836669,4.54916657645452,724121.208717609,0.0,1.0
2003-08-27,8.96,9.0,8.85,8.95,404100,4.6005115716741,4.62104956976193,4.54403207693257,4.59537707215214,787028.995273766,0.0,1.0
2003-08-28,8.95,9.0,8.89,8.99,165800,4.59537707215214,4.62104956976193,4.5645700750204,4.61591507023997,322913.653591661,0.0,1.0
2003-08-29,9.06,9.1,9.0,9.0,698000,4.65185656689368,4.67239456498151,4.62104956976193,4.62104956976193,1359431.42465006,0.0,1.0
2003-09-02,9.33,9.33,9.16,9.29,469400,4.79048805398654,4.79048805398654,4.70320156211326,4.76995005589871,914207.895029709,0.0,1.0
2003-09-03,9.42,9.49,9.37,9.49,732500,4.83669854968416,4.87264004633786,4.81102605207437,4.87264004633786,1426623.9520862,0.0,1.0
2003-09-04,9.48,9.5,9.45,9.49,384900,4.8675055468159,4.87777454585982,4.85210204825003,4.87264004633786,749634.893048435,0.0,1.0
2003-09-05,9.32,9.48,9.3,9.36,313800,4.78535355446458,4.8675055468159,4.77508455542066,4.80589155255241,611159.858245255,0.0,1.0
2003-09-08,9.42,9.5,9.32,9.34,1403300,4.83669854968416,4.87777454585982,4.78535355446458,4.79562255350849,2733080.3985837,0.0,1.0
2003-09-09,9.19,9.25,9.15,9.24,1728900,4.71860506067913,4.74941205781088,4.6980670625913,4.74427755828892,3367222.04882161,0.0,1.0
2003-09-10,8.91,9.04,8.9,8.96,527700,4.57483907406431,4.64158756784976,4.56970457454236,4.6005115716741,1027753.52834934,0.0,1.0
2003-09-11,9.1,9.17,8.95,9.0,229600,4.67239456498151,4.70833606163521,4.59537707215214,4.62104956976193,447171.139111251,0.0,1.0
2003-09-12,9.15,9.16,9.08,9.15,467100,4.6980670625913,4.70320156211326,4.66212556593759,4.6980670625913,909728.393200633,0.0,1.0
2003-09-15,9.2,9.28,9.16,9.27,914000,4.72373956020109,4.76481555637675,4.70320156211326,4.75968105685479,1780115.07468503,0.0,1.0
2003-09-16,9.37,9.39,9.23,9.23,314600,4.81102605207437,4.82129505111828,4.73914305876696,4.73914305876696,612717.945837977,0.0,1.0
2003-09-17,9.35,9.45,9.31,9.43,497700,4.80075705303045,4.85210204825003,4.78021905494262,4.84183304920611,969325.243622255,0.0,1.0
2003-09-18,9.4,9.45,9.25,9.32,316600,4.82642955064024,4.85210204825003,4.74941205781088,4.78535355446458,616613.164819783,0.0,1.0
2003-09-19,9.09,9.2,9.06,9.2,417600,4.66726006545955,4.72373956020109,4.65185656689368,4.72373956020109,813321.723400952,0.0,1.0
2003-09-22,9.09,9.14,8.97,9.01,2387600,4.66726006545955,4.69293256306934,4.60564607119606,4.62618406928389,4650112.4204792,0.0,1.0
2003-09-23,9.29,9.32,9.2,9.21,484300,4.76995005589871,4.78535355446458,4.72373956020109,4.72887405972304,943227.276444158,0.0,1.0
2003-09-24,9.59,9.73,9.52,9.61,773800,4.92398504155744,4.99586803486484,4.88804354490373,4.93425404060135,1507060.22406048,0.0,1.0
2003-09-25,9.52,9.69,9.51,9.69,171300,4.88804354490373,4.97533003677701,4.88290904538178,4.97533003677701,333625.505791626,0.0,1.0
2003-09-26,9.62,9.69,9.55,9.69,391500,4.93938854012331,4.97533003677701,4.90344704346961,4.97533003677701,762489.115688392,0.0,1.0
2003-09-29,9.49,9.6,9.46,9.6,560200,4.87264004633786,4.92911954107939,4.85723654777199,4.92911954107939,1091050.83680367,0.0,1.0
2003-09-30,9.47,9.61,9.47,9.61,610700,4.86237104729395,4.93425404060135,4.86237104729395,4.93425404060135,1189405.11609425,0.0,1.0
2003-10-01,9.75,9.8,9.5,9.5,1030000,5.00613703390876,5.03180953151855,4.87777454585982,4.87777454585982,2006037.77562974,0.0,1.0
2003-10-02,10.02,10.09,9.9,10.07,720300,5.14476852100162,5.18071001765532,5.08315452673813,5.17044101861141,1402863.11629719,0.0,1.0
2003-10-03,10.18,10.24,10.12,10.15,2268400,5.22692051335294,5.25772751048469,5.1961135162212,5.21151701478707,4417957.3691636,0.0,1.0
2003-10-06,10.19,10.31,10.12,10.29,866300,5.2320550128749,5.29366900713839,5.1961135162212,5.28340000809448,1687214.10196898,0.0,1.0
2003-10-07,10.11,10.16,9.97,10.0,418200,5.19097901669924,5.21665151430903,5.11909602339183,5.1344995219577,814490.289095493,0.0,1.0
2003-10-08,9.92,10.1,9.85,9.95,594700,5.09342352578204,5.18584451717728,5.05748202912834,5.10882702434791,1158243.36423981,0.0,1.0
2003-10-09,10.02,10.12,9.99,9.99,1409000,5.14476852100162,5.1961135162212,5.12936502243575,5.12936502243575,2744181.77268185,0.0,1.0
2003-10-10,10.05,10.09,10.01,10.08,447400,5.16017201956749,5.18071001765532,5.13963402147966,5.17557551813336,871360.486229851,0.0,1.0
2003-10-13,10.15,10.17,10.06,10.09,680500,5.21151701478707,5.22178601383098,5.16530651908945,5.18071001765532,1325348.25855926,0.0,1.0
2003-10-14,10.03,10.09,9.92,10.0,714200,5.14990302052358,5.18071001765532,5.09342352578204,5.1344995219577,1390982.69840268,0.0,1.0
2003-10-15,10.11,10.24,10.05,10.24,540400,5.19097901669924,5.25772751048469,5.16017201956749,5.25772751048469,1052488.1688838,0.0,1.0
2003-10-16,10.15,10.19,10.03,10.15,568200,5.21151701478707,5.2320550128749,5.14990302052358,5.21151701478707,1106631.71273089,0.0,1.0
2003-10-17,10.02,10.2,9.96,10.15,565300,5.14476852100162,5.23718951239686,5.11396152386987,5.21151701478707,1100983.64520727,0.0,1.0
2003-10-20,10.23,10.23,10.15,10.19,1163800,5.25259301096273,5.25259301096273,5.21151701478707,5.2320550128749,2266627.92551252,0.0,1.0
2003-10-21,10.3,10.42,10.25,10.3,767400,5.28853450761643,5.35014850187993,5.26286201000665,5.28853450761643,1494595.5233187,0.0,1.0
2003-10-22,10.08,10.35,10.06,10.3,968700,5.17557551813336,5.31420700522622,5.16530651908945,5.28853450761643,1886649.31383741,0.0,1.0
2003-10-23,9.88,9.9,9.68,9.72,1218500,5.07288552769421,5.08315452673813,4.97019553725506,4.99073353534289,2373162.16466489,0.0,1.0
2003-10-24,9.79,9.82,9.68,9.72,810500,5.02667503199659,5.04207853056246,4.97019553725506,4.99073353534289,1578537.49237661,0.0,1.0
2003-10-27,9.85,9.93,9.82,9.93,313600,5.05748202912834,5.098558025304,5.04207853056246,5.098558025304,610770.336347074,0.0,1.0
2003-10-28,10.17,10.19,9.95,10.07,623500,5.22178601383098,5.2320550128749,5.10882702434791,5.17044101861141,1214334.51757781,0.0,1.0
2003-10-29,10.13,10.15,10.0,10.15,446800,5.20124801574315,5.21151701478707,5.1344995219577,5.21151701478707,870191.92053531,0.0,1.0
2003-10-30,10.04,10.15,9.95,10.14,726300,5.15503752004553,5.21151701478707,5.10882702434791,5.20638251526511,1414548.7732426,0.0,1.0
2003-10-31,10.05,10.12,10.01,10.1,332500,5.16017201956749,5.1961135162212,5.13963402147966,5.18584451717728,647580.155725135,0.0,1.0
2003-11-03,10.17,10.21,10.1,10.17,2667100,5.22178601383098,5.24232401191882,5.18584451717728,5.22178601383098,5194469.27318649,0.0,1.0
2003-11-04,10.17,10.2,10.12,10.18,1094300,5.22178601383098,5.23718951239686,5.1961135162212,5.22692051335294,2131269.06589478,0.0,1.0
2003-11-05,10.18,10.3,10.1,10.19,724900,5.22692051335294,5.28853450761643,5.18584451717728,5.2320550128749,1411822.11995534,0.0,1.0
2003-11-06,10.08,10.09,9.92,10.08,711700,5.17557551813336,5.18071001765532,5.09342352578204,5.17557551813336,1386113.67467543,0.0,1.0
2003-11-07,10.0,10.19,9.98,10.15,469000,5.1344995219577,5.2320550128749,5.12423052291379,5.21151701478707,913428.851233349,0.0,1.0
2003-11-10,9.93,10.03,9.9,10.0,458800,5.098558025304,5.14990302052358,5.08315452673813,5.1344995219577,893563.234426141,0.0,1.0
2003-11-11,9.82,9.89,9.8,9.82,3174200,5.04207853056246,5.07802002721617,5.03180953151855,5.04207853056246,6182102.04602323,0.0,1.0
2003-11-12,9.81,9.86,9.71,9.8,1746600,5.03694403104051,5.0626165286503,4.98559903582093,5.03180953151855,3401694.73681059,0.0,1.0
2003-11-13,9.89,9.95,9.84,9.95,277300,5.07802002721617,5.10882702434791,5.05234752960638,5.10882702434791,540072.111827308,0.0,1.0
2003-11-14,9.88,9.99,9.83,9.9,248800,5.07288552769421,5.12936502243575,5.04721303008442,5.08315452673813,484565.241336582,0.0,1.0
2003-11-17,9.63,9.73,9.51,9.63,2797700,4.94452303964527,4.99586803486484,4.88290904538178,4.94452303964527,5448827.07269837,0.0,1.0
2003-11-18,9.57,9.79,9.54,9.79,378800,4.91371604251352,5.02667503199659,4.89831254394765,5.02667503199659,737754.475153929,0.0,1.0
2003-11-19,9.61,9.66,9.51,9.51,738900,4.93425404060135,4.95992653821114,4.88290904538178,4.88290904538178,1439088.65282798,0.0,1.0
2003-11-20,9.42,9.58,9.4,9.57,553400,4.83669854968416,4.91885054203548,4.82642955064024,4.91371604251352,1077807.09226553,0.0,1.0
2003-11-21,9.47,9.59,9.42,9.46,483100,4.86237104729395,4.92398504155744,4.83669854968416,4.85723654777199,940890.145055075,0.0,1.0
2003-11-24,9.59,9.63,9.51,9.53,868700,4.92398504155744,4.94452303964527,4.88290904538178,4.89317804442569,1691888.36474714,0.0,1.0
2003-11-25,9.64,9.74,9.61,9.74,289200,4.94965753916723,5.0010025343868,4.93425404060135,5.0010025343868,563248.664769049,0.0,1.0
2003-11-26,9.76,9.8,9.65,9.77,322800,5.01127153343072,5.03180953151855,4.95479203868918,5.01640603295268,628688.343663379,0.0,1.0
2003-11-28,9.94,9.94,9.81,9.94,975000,5.10369252482596,5.10369252482596,5.03694403104051,5.10369252482596,1898919.25363009,0.0,1.0
2003-12-01,10.19,10.2,10.05,10.12,1041100,5.2320550128749,5.23718951239686,5.16017201956749,5.1961135162212,2027656.24097876,0.0,1.0
2003-12-02,10.12,10.19,10.05,10.16,338100,5.1961135162212,5.2320550128749,5.16017201956749,5.21665151430903,658486.768874189,0.0,1.0
2003-12-03,10.13,10.2,10.11,10.15,427200,5.20124801574315,5.23718951239686,5.19097901669924,5.21151701478707,832018.774513617,0.0,1.0
2003-12-04,10.09,10.1,10.01,10.08,361200,5.18071001765532,5.18584451717728,5.13963402147966,5.17557551813336,703476.548114042,0.0,1.0
2003-12-05,9.85,10.08,9.81,10.08,1059300,5.05748202912834,5.17557551813336,5.03694403104051,5.17557551813336,2063102.73371319,0.0,1.0
2003-12-08,9.92,9.94,9.8,9.81,275700,5.09342352578204,5.10369252482596,5.03180953151855,5.03694403104051,536955.936641864,0.0,1.0
2003-12-09,9.9,10.11,9.9,10.11,523800,5.08315452673813,5.19097901669924,5.08315452673813,5.19097901669924,1020157.85133481,0.0,1.0
2003-12-10,9.97,10.03,9.91,9.91,255700,5.11909602339183,5.14990302052358,5.08828902626008,5.08828902626008,498003.746823811,0.0,1.0
2003-12-11,10.31,10.34,10.1,10.1,780400,5.29366900713839,5.30907250570426,5.18584451717728,5.18584451717728,1519914.44670044,0.0,1.0
2003-12-12,10.28,10.31,10.19,10.31,292400,5.27826550857252,5.29366900713839,5.2320550128749,5.29366900713839,569481.015139938,0.0,1.0
2003-12-15,10.08,10.27,10.03,10.26,356400,5.17557551813336,5.27313100905056,5.14990302052358,5.2679965095286,694128.022557709,0.0,1.0
2003-12-16,10.0,10.0,9.87,9.99,1062000,5.1344995219577,5.1344995219577,5.06775102817225,5.12936502243575,2068361.27933863,0.0,1.0
2003-12-17,9.91,9.94,9.8,9.9,302500,5.08828902626008,5.10369252482596,5.03180953151855,5.08315452673813,589151.870998056,0.0,1.0
2003-12-18,9.95,10.0,9.81,9.86,907100,5.10882702434791,5.1344995219577,5.03694403104051,5.0626165286503,1766676.56919781,0.0,1.0
2003-12-19,9.88,10.0,9.84,9.99,808300,5.07288552769421,5.1344995219577,5.05234752960638,5.12936502243575,1574252.75149662,0.0,1.0
2003-12-22,9.94,9.96,9.82,9.82,234000,5.1811721226123,5.19159701621916,5.1186227609711,5.1186227609711,448925.444852288,0.1509,1.0
2003-12-23,9.9,9.95,9.86,9.93,262200,5.16032233539857,5.18638456941573,5.13947254818483,5.17595967580886,503026.71641141,0.0,1.0
2003-12-24,9.86,9.93,9.86,9.9,111300,5.13947254818483,5.17595967580886,5.13947254818483,5.16032233539857,213527.359025896,0.0,1.0
2003-12-26,9.9,9.93,9.83,9.93,66700,5.16032233539857,5.17595967580886,5.12383520777454,5.17595967580886,127962.936630973,0.0,1.0
2003-12-29,9.94,9.95,9.85,9.92,726800,5.1811721226123,5.18638456941573,5.1342601013814,5.17074722900543,1394354.75777198,0.0,1.0
2003-12-30,9.92,9.97,9.86,9.89,548700,5.17074722900543,5.1968094630226,5.13947254818483,5.15510988859513,1052672.6136344,0.0,1.0
2003-12-31,10.0,10.04,9.91,9.97,263300,5.2124468034329,5.23329659064663,5.165534782202,5.1968094630226,505137.049699177,0.0,1.0
2004-01-02,10.21,10.26,10.01,10.01,600200,5.32190818630499,5.34797042032215,5.21765925023633,5.21765925023633,1151474.58119805,0.0,1.0
2004-01-05,10.54,10.56,10.42,10.45,1250400,5.49391893081827,5.50434382442514,5.43136956917708,5.44700690958738,2398873.40274915,0.0,1.0
2004-01-06,10.54,10.62,10.46,10.6,961700,5.49391893081827,5.53561850524573,5.45221935639081,5.52519361163887,1845006.83895062,0.0,1.0
2004-01-07,10.56,10.63,10.42,10.6,917200,5.50434382442514,5.54083095204917,5.43136956917708,5.52519361163887,1759634.2650364,0.0,1.0
2004-01-08,10.48,10.51,10.39,10.39,864300,5.46264424999768,5.47828159040797,5.41573222876678,5.41573222876678,1658146.41874287,0.0,1.0
2004-01-09,10.53,10.7,10.51,10.61,766800,5.48870648401484,5.5773180796732,5.47828159040797,5.5304060584423,1471094.15005442,0.0,1.0
2004-01-12,10.82,10.85,10.65,10.82,974000,5.63986744131439,5.65550478172469,5.55125584565603,5.63986744131439,1868604.20207747,0.0,1.0
2004-01-13,10.71,10.9,10.66,10.82,1213600,5.58253052647663,5.68156701574186,5.55646829245947,5.63986744131439,2328273.1618493,0.0,1.0
2004-01-14,10.92,10.97,10.76,10.79,766900,5.69199190934872,5.71805414336589,5.6085927604938,5.62423010090409,1471285.99853513,0.0,1.0
2004-01-15,10.87,10.9,10.7,10.87,725500,5.66592967533156,5.68156701574186,5.5773180796732,5.66592967533156,1391860.7275228,0.0,1.0
2004-01-16,10.79,10.82,10.69,10.81,712200,5.62423010090409,5.63986744131439,5.57210563286977,5.63465499451096,1366344.87958889,0.0,1.0
2004-01-20,11.1,11.2,11.05,11.19,965200,5.78581595181051,5.83794041984484,5.75975371779335,5.83272797304141,1851721.53577534,0.0,1.0
2004-01-21,11.42,11.49,11.23,11.3,892300,5.95261424952037,5.9891013771444,5.85357776025514,5.89006488787917,1711863.99334058,0.0,1.0
2004-01-22,11.44,11.47,11.35,11.42,492900,5.96303914312723,5.97867648353753,5.91612712189634,5.95261424952037,945621.161400397,0.0,1.0
2004-01-23,11.39,11.48,11.32,11.45,496500,5.93697690911007,5.98388893034096,5.90048978148604,5.96825158993066,952527.706705816,0.0,1.0
2004-01-26,11.58,11.6,11.36,11.4,681600,6.03601339837529,6.04643829198216,5.92133956869977,5.9421893559135,1307639.24449282,0.0,1.0
2004-01-27,11.37,11.48,11.34,11.48,659900,5.9265520155032,5.98388893034096,5.9109146750929,5.98388893034096,1266008.12417959,0.0,1.0
2004-01-28,10.92,11.14,10.85,10.98,1044500,5.69199190934872,5.80666573902425,5.65550478172469,5.72326659016932,2003857.38097528,0.0,1.0
2004-01-29,10.8,10.93,10.66,10.8,975300,5.62944254770753,5.69720435615215,5.55646829245947,5.62944254770753,1871098.23232665,0.0,1.0
2004-01-30,10.89,10.9,10.76,10.8,642900,5.67635456893842,5.68156701574186,5.6085927604938,5.62944254770753,1233393.88245956,0.0,1.0
2004-02-02,10.61,10.75,10.51,10.75,3499200,5.5304060584423,5.60338031369036,5.47828159040797,5.60338031369036,6713162.03686807,0.0,1.0
2004-02-03,10.72,10.8,10.55,10.65,905900,5.58774297328006,5.62944254770753,5.4991313776217,5.55125584565603,1737955.38671662,0.0,1.0
2004-02-04,10.71,10.87,10.61,10.66,1131800,5.58253052647663,5.66592967533156,5.5304060584423,5.55646829245947,2171341.10463171,0.0,1.0
2004-02-05,10.81,10.9,10.65,10.79,266700,5.63465499451096,5.68156701574186,5.55125584565603,5.62423010090409,511659.898043185,0.0,1.0
2004-02-06,11.09,11.2,11.01,11.04,655000,5.78060350500708,5.83794041984484,5.73890393057962,5.75454127098992,1256607.54862499,0.0,1.0
2004-02-09,11.32,11.55,11.1,11.1,699800,5.90048978148604,6.02037605796499,5.78581595181051,5.78581595181051,1342555.66798133,0.0,1.0
2004-02-10,11.32,11.35,11.22,11.28,595500,5.90048978148604,5.91612712189634,5.84836531345171,5.87963999427231,1142457.70260486,0.0,1.0
2004-02-11,11.37,11.4,11.2,11.25,1383500,5.9265520155032,5.9421893559135,5.83794041984484,5.86400265386201,2654223.73056898,0.0,1.0
2004-02-12,11.3,11.33,11.25,11.3,661600,5.89006488787917,5.90570222828947,5.86400265386201,5.89006488787917,1269269.5483516,0.0,1.0
2004-02-13,11.27,11.39,11.17,11.35,410500,5.87442754746887,5.93697690911007,5.82230307943454,5.91612712189634,787538.013298566,0.0,1.0
2004-02-17,11.43,11.44,11.28,11.44,842500,5.9578266963238,5.96303914312723,5.87963999427231,5.96303914312723,1616323.44994894,0.0,1.0
2004-02-18,11.34,11.45,11.3,11.43,392800,5.9109146750929,5.96825158993066,5.89006488787917,5.9578266963238,753580.832213585,0.0,1.0
2004-02-19,11.28,11.47,11.25,11.46,221300,5.87963999427231,5.97867648353753,5.86400265386201,5.9734640367341,424560.687802612,0.0,1.0
2004-02-20,11.27,11.39,11.11,11.37,536700,5.87442754746887,5.93697690911007,5.79102839861395,5.9265520155032,1029650.79594967,0.0,1.0
2004-02-23,11.1,11.31,11.02,11.27,542800,5.78581595181051,5.89527733468261,5.74411637738305,5.87442754746887,1041353.55327274,0.0,1.0
2004-02-24,11.15,11.19,11.03,11.11,502900,5.81187818582768,5.83272797304141,5.74932882418648,5.79102839861395,964806.009471007,0.0,1.0
2004-02-25,11.05,11.13,11.02,11.03,284000,5.75975371779335,5.80145329222081,5.74411637738305,5.74932882418648,544849.685205341,0.0,1.0
2004-02-26,11.13,11.17,11.03,11.17,366100,5.80145329222081,5.82230307943454,5.74932882418648,5.82230307943454,702357.287865055,0.0,1.0
2004-02-27,11.29,11.38,11.25,11.34,306500,5.88485244107574,5.93176446230664,5.86400265386201,5.9109146750929,588015.593364215,0.0,1.0
2004-03-01,11.32,11.38,11.21,11.36,1442900,5.90048978148604,5.93176446230664,5.84315286664828,5.92133956869977,2768181.7281084,0.0,1.0
2004-03-02,11.07,11.22,11.02,11.22,842800,5.77017861140022,5.84836531345171,5.74411637738305,5.84836531345171,1616898.99539106,0.0,1.0
2004-03-03,10.97,11.07,10.85,11.0,689000,5.71805414336589,5.77017861140022,5.65550478172469,5.73369148377618,1321836.03206507,0.0,1.0
2004-03-04,11.08,11.09,10.96,11.03,449100,5.77539105820365,5.78060350500708,5.71284169656245,5.74932882418648,861591.526851122,0.0,1.0
2004-03-05,11.06,11.09,10.95,10.99,1166500,5.76496616459678,5.78060350500708,5.70762924975902,5.72847903697275,2237912.52743673,0.0,1.0
2004-03-08,10.92,11.1,10.91,10.96,763900,5.69199190934872,5.78581595181051,5.68677946254529,5.71284169656245,1465530.54411394,0.0,1.0
2004-03-09,10.78,10.94,10.75,10.9,419500,5.61901765410066,5.70241680295559,5.60338031369036,5.68156701574186,804804.376562115,0.0,1.0
2004-03-10,10.56,10.75,10.51,10.71,824800,5.50434382442514,5.60338031369036,5.47828159040797,5.58253052647663,1582366.26886396,0.0,1.0
2004-03-11,10.34,10.65,10.33,10.46,1277200,5.38966999474961,5.55125584565603,5.38445754794618,5.45221935639081,2450288.79557839,0.0,1.0
2004-03-12,10.63,10.64,10.4,10.4,511000,5.54083095204917,5.5460433988526,5.42094467557021,5.42094467557021,980345.736408202,0.0,1.0
2004-03-15,10.3,10.44,10.28,10.3,934600,5.36882020753588,5.44179446278394,5.35839531392902,5.36882020753588,1793015.90067927,0.0,1.0
2004-03-16,10.5,10.54,10.43,10.53,361600,5.47306914360454,5.49391893081827,5.43658201598051,5.48870648401484,693724.106233279,0.0,1.0
2004-03-17,10.69,10.7,10.5,10.5,539300,5.57210563286977,5.5773180796732,5.47306914360454,5.47306914360454,1034638.85644803,0.0,1.0
2004-03-18,10.55,10.59,10.41,10.57,485100,5.4991313776217,5.51998116483544,5.42615712237364,5.50955627122857,930656.979905321,0.0,1.0
2004-03-19,10.41,10.6,10.41,10.59,218700,5.42615712237364,5.52519361163887,5.42615712237364,5.51998116483544,419572.627304254,0.0,1.0
2004-03-22,10.17,10.33,10.1,10.27,861100,5.30105839909125,5.38445754794618,5.26457127146722,5.35318286712558,1652007.26736028,0.0,1.0
2004-03-23,10.35,10.59,10.35,10.59,284000,5.39488244155305,5.51998116483544,5.39488244155305,5.51998116483544,544849.685205341,0.0,1.0
2004-03-24,10.45,10.53,10.42,10.49,451300,5.44700690958738,5.48870648401484,5.43136956917708,5.46785669680111,865812.193426656,0.0,1.0
2004-03-25,10.56,10.58,10.35,10.4,565700,5.50434382442514,5.514768718032,5.39488244155305,5.42094467557021,1085286.85535444,0.0,1.0
2004-03-26,10.4,10.42,10.32,10.41,406800,5.42094467557021,5.43136956917708,5.37924510114275,5.42615712237364,780439.61951244,0.0,1.0
2004-03-29,10.43,10.5,10.4,10.45,487300,5.43658201598051,5.47306914360454,5.42094467557021,5.44700690958738,934877.646480855,0.0,1.0
2004-03-30,10.6,10.62,10.5,10.5,411900,5.52519361163887,5.53561850524573,5.47306914360454,5.47306914360454,790223.892028451,0.0,1.0
2004-03-31,10.6,10.6,10.48,10.59,400900,5.52519361163887,5.52519361163887,5.46264424999768,5.51998116483544,769120.559150779,0.0,1.0
2004-04-01,10.64,10.73,10.59,10.66,422800,5.5460433988526,5.5929554200835,5.51998116483544,5.55646829245947,811135.376425417,0.0,1.0
2004-04-02,10.76,10.87,10.72,10.87,599000,5.6085927604938,5.66592967533156,5.58774297328006,5.66592967533156,1149172.39942957,0.0,1.0
2004-04-05,10.94,10.95,10.78,10.88,764000,5.70241680295559,5.70762924975902,5.61901765410066,5.67114212213499,1465722.39259465,0.0,1.0
2004-04-06,10.89,10.97,10.86,10.97,323400,5.67635456893842,5.71805414336589,5.66071722852812,5.71805414336589,620437.986603547,0.0,1.0
2004-04-07,10.86,10.95,10.79,10.92,292900,5.66071722852812,5.70762924975902,5.62423010090409,5.69199190934872,561924.199988185,0.0,1.0
2004-04-08,10.85,10.96,10.82,10.93,324800,5.65550478172469,5.71284169656245,5.63986744131439,5.69720435615215,623123.865333433,0.0,1.0
2004-04-12,10.92,10.92,10.8,10.87,218600,5.69199190934872,5.69199190934872,5.62944254770753,5.66592967533156,419380.778823548,0.0,1.0
2004-04-13,10.83,11.05,10.81,11.04,659200,5.64507988811783,5.75975371779335,5.63465499451096,5.75454127098992,1264665.18481465,0.0,1.0
2004-04-14,10.56,10.7,10.53,10.65,550000,5.50434382442514,5.5773180796732,5.48870648401484,5.55125584565603,1055166.64388358,0.0,1.0
2004-04-15,10.47,11.33,10.31,10.41,386200,5.45743180319424,5.90570222828947,5.37403265433932,5.42615712237364,740918.832486982,0.0,1.0
2004-04-16,10.48,10.56,10.32,10.53,355700,5.46264424999768,5.50434382442514,5.37924510114275,5.48870648401484,682405.045871619,0.0,1.0
2004-04-19,10.47,10.48,10.32,10.35,310400,5.45743180319424,5.46264424999768,5.37924510114275,5.39488244155305,595497.684111753,0.0,1.0
2004-04-20,10.26,10.45,10.26,10.34,466600,5.34797042032215,5.44700690958738,5.34797042032215,5.38966999474961,895165.010974691,0.0,1.0
2004-04-21,10.24,10.29,10.08,10.21,548300,5.33754552671529,5.36360776073245,5.25414637786036,5.32190818630499,1051905.21971158,0.0,1.0
2004-04-22,10.34,10.34,10.15,10.19,636300,5.38966999474961,5.38966999474961,5.29063350548439,5.31148329269812,1220731.88273295,0.0,1.0
2004-04-23,10.4,10.44,10.32,10.39,344400,5.42094467557021,5.44179446278394,5.37924510114275,5.41573222876678,660726.167551829,0.0,1.0
2004-04-26,10.05,10.2,10.01,10.12,1351800,5.23850903745006,5.31669573950155,5.21765925023633,5.27499616507409,2593407.76218514,0.0,1.0
2004-04-27,10.14,10.18,10.05,10.1,594800,5.28542105868096,5.30627084589469,5.23850903745006,5.26457127146722,1141114.76323992,0.0,1.0
2004-04-28,9.87,10.15,9.85,10.06,2493500,5.14468499498827,5.29063350548439,5.1342601013814,5.24372148425349,4783741.86640675,0.0,1.0
2004-04-29,9.87,9.95,9.71,9.87,1413900,5.14468499498827,5.18638456941573,5.06128584613334,5.14468499498827,2712545.66870363,0.0,1.0
2004-04-30,9.81,9.95,9.76,9.9,849400,5.11341031416767,5.18638456941573,5.08734808015051,5.16032233539857,1629560.99511767,0.0,1.0
2004-05-03,9.97,9.98,9.86,9.88,819300,5.1968094630226,5.20202190982603,5.13947254818483,5.1498974417917,1571814.60242513,0.0,1.0
2004-05-04,10.09,10.3,10.03,10.3,724600,5.25935882466379,5.36882020753588,5.22808414384319,5.36882020753588,1390134.09119644,0.0,1.0
2004-05-05,9.98,10.0,9.9,9.98,201900,5.20202190982603,5.2124468034329,5.16032233539857,5.20202190982603,387342.082545628,0.0,1.0
2004-05-06,9.9,10.0,9.55,9.99,780500,5.16032233539857,5.2124468034329,4.97788669727842,5.20723435662946,1497377.39191116,0.0,1.0
2004-05-07,9.56,9.85,9.56,9.78,750600,4.98309914408185,5.1342601013814,4.98309914408185,5.09777297375737,1440014.69618003,0.0,1.0
2004-05-10,9.3,9.35,9.13,9.28,1906400,4.84757552719259,4.87363776120976,4.75896393153423,4.83715063358573,3657399.43618121,0.0,1.0
2004-05-11,9.55,9.95,9.38,9.4,630400,4.97788669727842,5.18638456941573,4.88927510162006,4.89969999522692,1209412.82237129,0.0,1.0
2004-05-12,9.47,9.62,9.34,9.55,2608600,4.93618712285095,5.01437382490244,4.86842531440632,4.97788669727842,5004559.46769948,0.0,1.0
2004-05-13,9.46,9.46,9.35,9.35,860000,4.93097467604752,4.93097467604752,4.87363776120976,4.87363776120976,1649896.93407251,0.0,1.0
2004-05-14,9.2,9.35,9.14,9.35,1215400,4.79545105915826,4.87363776120976,4.76417637833767,4.87363776120976,2331726.43450201,0.0,1.0
2004-05-17,8.94,8.95,8.71,8.71,1244600,4.65992744226901,4.66513988907244,4.54004116579005,4.54004116579005,2387746.1908682,0.0,1.0
2004-05-18,9.07,9.09,8.98,8.98,966800,4.72768925071364,4.7381141443205,4.68077722948274,4.68077722948274,1854791.11146663,0.0,1.0
2004-05-19,9.34,9.62,9.31,9.42,2223400,4.86842531440632,5.01437382490244,4.85278797399603,4.91012488883379,4265559.12001957,0.0,1.0
2004-05-20,9.3,9.4,9.25,9.39,895300,4.84757552719259,4.89969999522692,4.82151329317543,4.89448754842349,1717619.44776177,0.0,1.0
2004-05-21,9.61,9.65,9.52,9.6,639800,5.00916137809901,5.03001116531274,4.96224935686812,5.00394893129558,1227446.57955767,0.0,1.0
2004-05-24,9.67,9.8,9.6,9.77,606300,5.04043605891961,5.10819786736424,5.00394893129558,5.09256052695394,1163177.33852112,0.0,1.0
2004-05-25,9.85,9.96,9.63,9.63,362200,5.1342601013814,5.19159701621916,5.01958627170588,5.01958627170588,694875.197117516,0.0,1.0
2004-05-26,9.91,9.98,9.83,9.92,814000,5.165534782202,5.20202190982603,5.12383520777454,5.17074722900543,1561646.6329477,0.0,1.0
2004-05-27,10.03,10.05,9.95,10.02,625500,5.22808414384319,5.23850903745006,5.18638456941573,5.22287169703976,1200012.24681669,0.0,1.0
2004-05-28,10.06,10.07,10.0,10.0,97500,5.24372148425349,5.24893393105693,5.2124468034329,5.2124468034329,187052.268688454,0.0,1.0
2004-06-01,9.9,10.05,9.75,10.05,600200,5.16032233539857,5.23850903745006,5.08213563334707,5.23850903745006,1151474.58119805,0.0,1.0
2004-06-02,9.98,10.06,9.86,10.04,1801400,5.20202190982603,5.24372148425349,5.13947254818483,5.23329659064663,3455958.53143979,0.0,1.0
2004-06-03,9.75,9.85,9.65,9.85,490800,5.08213563334707,5.1342601013814,5.03001116531274,5.1342601013814,941592.343305569,0.0,1.0
2004-06-04,9.83,9.9,9.78,9.85,662200,5.12383520777454,5.16032233539857,5.09777297375737,5.1342601013814,1270420.63923583,0.0,1.0
2004-06-07,10.29,10.3,10.08,10.24,522500,5.36360776073245,5.36882020753588,5.25414637786036,5.33754552671529,1002408.3116894,0.0,1.0
2004-06-08,10.17,10.25,10.13,10.21,254500,5.30105839909125,5.34275797351872,5.28020861187752,5.32190818630499,488254.38339704,0.0,1.0
2004-06-09,9.94,10.22,9.91,10.22,314000,5.1811721226123,5.32712063310842,5.165534782202,5.32712063310842,602404.229417173,0.0,1.0
2004-06-10,10.18,10.23,10.16,10.23,123500,5.30627084589469,5.33233307991185,5.29584595228782,5.33233307991185,236932.873672041,0.0,1.0
2004-06-14,9.84,9.9,9.71,9.71,628500,5.12904765457797,5.16032233539857,5.06128584613334,5.06128584613334,1205767.70123788,0.0,1.0
2004-06-15,9.97,10.09,9.95,10.08,469900,5.1968094630226,5.25935882466379,5.18638456941573,5.25414637786036,901496.010837992,0.0,1.0
2004-06-16,9.95,10.13,9.93,10.01,243400,5.18638456941573,5.28020861187752,5.17595967580886,5.21765925023633,466959.202038662,0.0,1.0
2004-06-17,9.88,9.99,9.76,9.98,747600,5.1498974417917,5.20723435662946,5.08734808015051,5.20202190982603,1434259.24175885,0.0,1.0
2004-06-18,9.79,9.83,9.66,9.8,337900,5.1029854205608,5.12383520777454,5.03522361211618,5.10819786736424,648256.016305933,0.0,1.0
2004-06-21,9.62,9.8,9.62,9.78,945200,5.01437382490244,5.10819786736424,5.01437382490244,5.09777297375737,1813351.83963412,0.0,1.0
2004-06-22,9.69,9.7,9.61,9.61,273000,5.05086095252648,5.05607339932991,5.00916137809901,5.00916137809901,523746.352327669,0.0,1.0
2004-06-23,9.68,9.77,9.64,9.71,368900,5.04564850572304,5.09256052695394,5.02479871850931,5.06128584613334,707729.045324826,0.0,1.0
2004-06-24,9.91,9.99,9.84,9.86,418400,5.165534782202,5.20723435662946,5.12904765457797,5.13947254818483,802694.043274348,0.0,1.0
2004-06-25,9.87,9.98,9.83,9.83,295700,5.14468499498827,5.20202190982603,5.12383520777454,5.12383520777454,567295.957447955,0.0,1.0
2004-06-28,9.89,10.09,9.81,10.02,483000,5.15510988859513,5.25935882466379,5.11341031416767,5.22287169703976,926628.161810493,0.0,1.0
2004-06-29,9.9,10.0,9.85,9.94,248100,5.16032233539857,5.2124468034329,5.1342601013814,5.1811721226123,475976.080631849,0.0,1.0
2004-06-30,10.13,10.14,9.97,10.01,662200,5.28020861187752,5.28542105868096,5.1968094630226,5.21765925023633,1270420.63923584,0.0,1.0
2004-07-01,10.03,10.17,9.93,10.15,325200,5.22808414384319,5.30105839909125,5.17595967580886,5.29063350548439,623891.259256257,0.0,1.0
2004-07-02,10.03,10.06,9.96,9.97,427600,5.22808414384319,5.24372148425349,5.19159701621916,5.1968094630226,820344.10349931,0.0,1.0
2004-07-06,10.1,10.12,9.9,10.05,192300,5.26457127146722,5.27499616507409,5.16032233539857,5.23850903745006,368924.628397842,0.0,1.0
2004-07-07,10.3,10.3,10.14,10.23,475700,5.36882020753588,5.36882020753588,5.28542105868096,5.33233307991185,912623.222718947,0.0,1.0
2004-07-08,10.07,10.14,10.0,10.14,115500,5.24893393105693,5.28542105868096,5.2124468034329,5.28542105868096,221584.995215552,0.0,1.0
2004-07-09,10.25,10.25,10.05,10.2,147900,5.34275797351872,5.34275797351872,5.23850903745006,5.31669573950155,283743.902964331,0.0,1.0
2004-07-12,10.14,10.15,10.08,10.11,193300,5.28542105868096,5.29063350548439,5.25414637786036,5.26978371827066,370843.113204903,0.0,1.0
2004-07-13,10.02,10.12,9.98,9.98,77000,5.22287169703976,5.27499616507409,5.20202190982603,5.20202190982603,147723.330143702,0.0,1.0
2004-07-14,9.83,10.01,9.83,9.91,167600,5.12383520777454,5.21765925023633,5.12383520777454,5.165534782202,321538.053663433,0.0,1.0
2004-07-15,9.85,9.93,9.81,9.86,109100,5.1342601013814,5.17595967580886,5.11341031416767,5.13947254818483,209306.692450362,0.0,1.0
2004-07-16,9.98,10.09,9.95,10.0,115900,5.20202190982603,5.25935882466379,5.18638456941573,5.2124468034329,222352.389138377,0.0,1.0
2004-07-19,10.07,10.14,10.01,10.01,129900,5.24893393105693,5.28542105868096,5.21765925023633,5.21765925023633,249211.176437232,0.0,1.0
2004-07-20,10.1,10.13,9.99,10.12,87500,5.26457127146722,5.28020861187752,5.20723435662946,5.27499616507409,167867.420617843,0.0,1.0
2004-07-21,10.06,10.34,10.06,10.27,665400,5.24372148425349,5.38966999474961,5.24372148425349,5.35318286712558,1276559.79061843,0.0,1.0
2004-07-22,10.3,10.31,10.08,10.12,359300,5.36882020753588,5.37403265433932,5.25414637786036,5.27499616507409,689311.591177039,0.0,1.0
2004-07-23,10.16,10.38,10.07,10.38,603600,5.29584595228782,5.41051978196335,5.24893393105693,5.41051978196335,1157997.42954206,0.0,1.0
2004-07-26,10.19,10.25,10.1,10.22,132900,5.31148329269812,5.34275797351872,5.26457127146722,5.32712063310842,254966.630858415,0.0,1.0
2004-07-27,10.3,10.35,10.12,10.13,1042800,5.36882020753588,5.39488244155305,5.27499616507409,5.28020861187752,2000595.95680327,0.0,1.0
2004-07-28,10.23,10.29,10.02,10.28,247400,5.33233307991185,5.36360776073245,5.22287169703976,5.35839531392902,474633.141266907,0.0,1.0
2004-07-29,10.18,10.21,10.12,10.18,189700,5.30627084589469,5.32190818630499,5.27499616507409,5.30627084589469,363936.567899483,0.0,1.0
2004-07-30,10.14,10.21,10.11,10.21,166800,5.28542105868096,5.32190818630499,5.26978371827066,5.32190818630499,320003.265817785,0.0,1.0
2004-08-02,10.18,10.2,10.04,10.04,299000,5.30627084589469,5.31669573950155,5.23329659064663,5.23329659064663,573626.957311257,0.0,1.0
2004-08-03,10.1,10.19,10.06,10.17,230300,5.26457127146722,5.31148329269812,5.24372148425349,5.30105839909125,441827.051066163,0.0,1.0
2004-08-04,10.12,10.19,10.07,10.08,2270800,5.27499616507409,5.31148329269812,5.24893393105693,5.25414637786036,4356495.29987426,0.0,1.0
2004-08-05,10.2,10.39,10.18,10.39,277700,5.31669573950155,5.41573222876678,5.30627084589469,5.41573222876678,532763.230920857,0.0,1.0
2004-08-06,10.22,10.35,10.18,10.28,852000,5.32712063310842,5.39488244155305,5.30627084589469,5.35839531392902,1634549.05561602,0.0,1.0
2004-08-09,10.35,10.39,10.32,10.39,331800,5.39488244155305,5.41573222876678,5.37924510114275,5.41573222876678,636553.258982859,0.0,1.0
2004-08-10,10.47,10.47,10.34,10.39,331900,5.45743180319424,5.45743180319424,5.38966999474961,5.41573222876678,636745.107463566,0.0,1.0
2004-08-11,10.27,10.34,10.19,10.34,428300,5.35318286712558,5.38966999474961,5.31148329269812,5.38966999474961,821687.042864253,0.0,1.0
2004-08-12,10.26,10.35,10.24,10.35,175700,5.34797042032215,5.39488244155305,5.33754552671529,5.39488244155305,337077.780600628,0.0,1.0
2004-08-13,10.27,10.31,10.22,10.26,374400,5.35318286712558,5.37403265433932,5.32712063310842,5.34797042032215,718280.711763662,0.0,1.0
2004-08-16,10.28,10.3,10.15,10.15,1137700,5.35839531392902,5.36882020753588,5.29063350548439,5.29063350548439,2182660.16499337,0.0,1.0
2004-08-17,10.26,10.29,10.2,10.2,75500,5.34797042032215,5.36360776073245,5.31669573950155,5.31669573950155,144845.60293311,0.0,1.0
2004-08-18,10.35,10.37,10.18,10.18,191000,5.39488244155305,5.40530733515991,5.30627084589469,5.30627084589469,366430.598148662,0.0,1.0
2004-08-19,10.33,10.45,10.29,10.36,143500,5.38445754794618,5.44700690958738,5.36360776073245,5.40009488835648,275302.569813262,0.0,1.0
2004-08-20,10.49,10.5,10.36,10.36,521600,5.46785669680111,5.47306914360454,5.40009488835648,5.40009488835648,1000681.67536305,0.0,1.0
2004-08-23,10.54,10.57,10.48,10.5,210500,5.49391893081827,5.50955627122857,5.46264424999768,5.47306914360454,403841.051886353,0.0,1.0
2004-08-24,10.7,10.77,10.66,10.71,443800,5.5773180796732,5.61380520729723,5.55646829245947,5.58253052647663,851423.557373698,0.0,1.0
2004-08-25,10.93,10.94,10.75,10.81,1063700,5.69720435615215,5.70241680295559,5.60338031369036,5.63465499451096,2040692.28927085,0.0,1.0
2004-08-26,10.87,10.91,10.87,10.88,508900,5.66592967533156,5.68677946254529,5.66592967533156,5.67114212213499,976316.918313373,0.0,1.0
2004-08-27,10.89,10.9,10.8,10.86,216700,5.67635456893842,5.68156701574186,5.62944254770753,5.66071722852812,415735.657690132,0.0,1.0
2004-08-30,10.8,11.72,10.8,11.72,374300,5.62944254770753,6.10898765362335,5.62944254770753,6.10898765362335,718088.863282955,0.0,1.0
2004-08-31,10.94,10.94,10.86,10.94,314900,5.70241680295559,5.70241680295559,5.66071722852812,5.70241680295559,604130.865743528,0.0,1.0
2004-09-01,11.07,11.15,10.85,11.15,850400,5.77017861140022,5.81187818582768,5.65550478172469,5.81187818582768,1631479.47992472,0.0,1.0
2004-09-02,11.14,11.18,11.05,11.06,510800,5.80666573902425,5.82751552623798,5.75975371779335,5.76496616459678,979962.039446789,0.0,1.0
2004-09-03,11.03,11.08,11.01,11.06,511800,5.74932882418648,5.77539105820365,5.73890393057962,5.76496616459678,981880.524253851,0.0,1.0
2004-09-07,11.27,11.76,11.19,11.76,1118200,5.87442754746887,6.12983744083709,5.83272797304141,6.12983744083709,2145249.71125568,0.0,1.0
2004-09-08,11.18,11.23,11.15,11.2,276000,5.82751552623798,5.85357776025514,5.81187818582768,5.83794041984484,529501.806748852,0.0,1.0
2004-09-09,11.16,11.16,11.1,11.14,332100,5.81709063263111,5.81709063263111,5.78581595181051,5.80666573902425,637128.804424978,0.0,1.0
2004-09-10,11.16,11.22,11.13,11.17,342400,5.81709063263111,5.84836531345171,5.80145329222081,5.82230307943454,656889.197937707,0.0,1.0
2004-09-13,11.27,11.35,11.27,11.3,571600,5.87442754746887,5.91612712189634,5.87442754746887,5.89006488787917,1096605.9157161,0.0,1.0
2004-09-14,11.33,11.34,10.85,10.85,620300,5.90570222828947,5.9109146750929,5.65550478172469,5.65550478172469,1190036.12581998,0.0,1.0
2004-09-15,11.17,11.26,11.15,11.24,447800,5.82230307943454,5.86921510066544,5.81187818582768,5.85879020705857,859097.496601944,0.0,1.0
2004-09-16,11.41,11.44,11.31,11.42,287000,5.94740180271693,5.96303914312723,5.89527733468261,5.95261424952037,550605.139626525,0.0,1.0
2004-09-17,11.4,11.4,11.3,11.39,406700,5.9421893559135,5.9421893559135,5.89006488787917,5.93697690911007,780247.771031733,0.0,1.0
2004-09-20,11.32,11.34,11.27,11.3,352600,5.90048978148604,5.9109146750929,5.87442754746887,5.89006488787917,676457.74296973,0.0,1.0
2004-09-21,11.43,11.45,11.34,11.4,289300,5.9578266963238,5.96825158993066,5.9109146750929,5.9421893559135,555017.654682765,0.0,1.0
2004-09-22,11.23,11.34,11.23,11.33,737800,5.85357776025514,5.9109146750929,5.85357776025514,5.90570222828947,1415458.09064965,0.0,1.0
2004-09-23,11.22,11.27,11.21,11.26,157400,5.84836531345171,5.87442754746887,5.84315286664828,5.86921510066544,301969.508631411,0.0,1.0
2004-09-24,11.03,11.09,11.01,11.05,806800,5.74932882418648,5.78060350500708,5.73890393057962,5.75975371779335,1547833.54233686,0.0,1.0
2004-09-27,10.96,11.04,10.95,11.03,416300,5.71284169656245,5.75454127098992,5.70762924975902,5.74932882418648,798665.22517952,0.0,1.0
2004-09-28,11.05,11.09,10.93,11.09,381900,5.75975371779335,5.78060350500708,5.69720435615215,5.78060350500708,732669.347816619,0.0,1.0
2004-09-29,11.04,11.09,11.01,11.06,113600,5.75454127098992,5.78060350500708,5.73890393057962,5.76496616459678,217939.874082136,0.0,1.0
2004-09-30,11.12,11.14,11.06,11.06,387200,5.79624084541738,5.80666573902425,5.76496616459678,5.76496616459678,742837.317294043,0.0,1.0
2004-10-01,11.3,11.35,11.18,11.18,1072800,5.89006488787917,5.91612712189634,5.82751552623798,5.82751552623798,2058150.50101511,0.0,1.0
2004-10-04,11.42,11.44,11.35,11.37,1281400,5.95261424952037,5.96303914312723,5.91612712189634,5.9265520155032,2458346.43176804,0.0,1.0
2004-10-05,11.4,11.41,11.32,11.41,1027100,5.9421893559135,5.94740180271693,5.90048978148604,5.94740180271693,1970475.74533242,0.0,1.0
2004-10-06,11.31,11.35,11.28,11.32,278000,5.89527733468261,5.91612712189634,5.87963999427231,5.90048978148604,533338.776362974,0.0,1.0
2004-10-07,11.22,11.32,11.19,11.29,1216100,5.84836531345171,5.90048978148604,5.83272797304141,5.88485244107574,2333069.37386696,0.0,1.0
2004-10-08,11.17,11.24,11.15,11.2,858300,5.82230307943454,5.85879020705857,5.81187818582768,5.83794041984484,1646635.50990051,0.0,1.0
2004-10-11,11.24,11.27,11.19,11.19,484100,5.85879020705857,5.87442754746887,5.83272797304141,5.83272797304141,928738.49509826,0.0,1.0
2004-10-12,11.21,11.24,11.1,11.12,288800,5.84315286664828,5.85879020705857,5.78581595181051,5.79624084541738,554058.412279234,0.0,1.0
2004-10-13,11.0,11.2,11.0,11.16,491800,5.73369148377618,5.83794041984484,5.73369148377618,5.81709063263111,943510.82811263,0.0,1.0
2004-10-14,10.87,11.04,10.85,10.95,506400,5.66592967533156,5.75454127098992,5.65550478172469,5.70762924975902,971520.706295721,0.0,1.0
2004-10-15,11.05,11.1,10.96,10.98,209400,5.75975371779335,5.78581595181051,5.71284169656245,5.72326659016932,401730.718598586,0.0,1.0
2004-10-18,11.07,11.11,10.96,10.96,273600,5.77017861140022,5.79102839861395,5.71284169656245,5.71284169656245,524897.443211906,0.0,1.0
2004-10-19,11.07,11.19,11.05,11.13,442900,5.77017861140022,5.83272797304141,5.75975371779335,5.80145329222081,849696.921047343,0.0,1.0
2004-10-20,10.93,11.01,10.86,10.95,512100,5.69720435615215,5.73890393057962,5.66071722852812,5.70762924975902,982456.06969597,0.0,1.0
2004-10-21,11.02,11.03,10.92,10.92,178600,5.74411637738305,5.74932882418648,5.69199190934872,5.69199190934872,342641.386541105,0.0,1.0
2004-10-22,10.92,11.02,10.91,10.91,434500,5.69199190934872,5.74411637738305,5.68677946254529,5.68677946254529,833581.648668031,0.0,1.0
2004-10-25,10.8,10.88,10.77,10.77,747800,5.62944254770753,5.67114212213499,5.61380520729723,5.61380520729723,1434642.93872026,0.0,1.0
2004-10-26,10.89,10.92,10.77,10.8,197700,5.67635456893842,5.69199190934872,5.61380520729723,5.62944254770753,379284.446355972,0.0,1.0
2004-10-27,10.99,11.05,10.83,10.88,981700,5.72847903697275,5.75975371779335,5.64507988811783,5.67114212213499,1883376.53509184,0.0,1.0
2004-10-28,10.9,11.09,10.88,11.05,462700,5.68156701574186,5.78060350500708,5.67114212213499,5.75975371779335,887682.920227152,0.0,1.0
2004-10-29,11.13,11.14,11.0,11.02,182900,5.80145329222081,5.80666573902425,5.73369148377618,5.74411637738305,350890.871211468,0.0,1.0
2004-11-01,11.06,11.14,11.06,11.09,222700,5.76496616459678,5.80666573902425,5.76496616459678,5.78060350500708,427246.566532498,0.0,1.0
2004-11-02,11.27,11.4,11.22,11.29,715500,5.87442754746887,5.9421893559135,5.84836531345171,5.88485244107574,1372675.87945219,0.0,1.0
2004-11-03,11.39,11.48,11.36,11.46,471300,5.93697690911007,5.98388893034096,5.92133956869977,5.9734640367341,904181.889567878,0.0,1.0
2004-11-04,11.49,11.59,11.36,11.41,722600,5.9891013771444,6.04122584517873,5.92133956869977,5.94740180271693,1386297.12158232,0.0,1.0
2004-11-05,11.52,11.6,11.45,11.59,586500,6.0047387175547,6.04643829198216,5.96825158993066,6.04122584517873,1125191.33934131,0.0,1.0
2004-11-08,11.51,11.59,11.48,11.53,751200,5.99952627075126,6.04122584517873,5.98388893034096,6.00995116435813,1441165.78706427,0.0,1.0
2004-11-09,11.53,11.53,11.46,11.46,175900,6.00995116435813,6.00995116435813,5.9734640367341,5.9734640367341,337461.47756204,0.0,1.0
2004-11-10,11.65,11.67,11.55,11.59,262400,6.07250052599932,6.08292541960619,6.02037605796499,6.04122584517873,503410.413372823,0.0,1.0
2004-11-11,11.64,11.64,11.55,11.58,691000,6.06728807919589,6.06728807919589,6.02037605796499,6.03601339837529,1325673.00167919,0.0,1.0
2004-11-12,11.78,11.8,11.64,11.68,293600,6.14026233444395,6.15068722805082,6.06728807919589,6.08813786640962,563267.139353127,0.0,1.0
2004-11-15,11.8,11.82,11.75,11.8,712600,6.15068722805082,6.16111212165768,6.12462499403365,6.15068722805082,1367112.27351171,0.0,1.0
2004-11-16,11.69,11.7,11.6115,11.67,277900,6.09335031321305,6.09856276001649,6.05243260580611,6.08292541960619,533146.927882269,0.0,1.0
2004-11-17,11.82,11.88,11.77,11.79,786300,6.16111212165768,6.19238680247828,6.13504988764052,6.14547478124738,1508504.60379211,0.0,1.0
2004-11-18,11.81,11.87,11.77,11.8,264600,6.15589967485425,6.18717435567485,6.13504988764052,6.15068722805082,507631.079948357,0.0,1.0
2004-11-19,11.65,11.8,11.6,11.76,345300,6.07250052599932,6.15068722805082,6.04643829198216,6.12983744083709,662452.803878185,0.0,1.0
2004-11-22,11.78,11.81,11.71,11.72,302400,6.14026233444395,6.15589967485425,6.10377520681992,6.10898765362335,580149.805655265,0.0,1.0
2004-11-23,11.98,12.03,11.9,11.9,612800,6.24451127051261,6.27057350452977,6.20281169608515,6.20281169608515,1175647.48976702,0.0,1.0
2004-11-24,12.05,12.08,11.99,12.03,517000,6.28099839813664,6.29663573854694,6.24972371731604,6.27057350452977,991856.645250568,0.0,1.0
2004-11-26,12.06,12.1,12.01,12.04,165100,6.28621084494007,6.3070606321538,6.26014861092291,6.27578595133321,316741.841645781,0.0,1.0
2004-11-29,12.16,12.18,12.07,12.13,390000,6.3383353129744,6.34876020658127,6.2914232917435,6.3226979725641,748209.074753814,0.0,1.0
2004-11-30,12.06,12.15,12.06,12.11,544900,6.28621084494007,6.33312286617097,6.28621084494007,6.31227307895724,1045382.37136757,0.0,1.0
2004-12-01,12.28,12.3,12.1,12.1,895700,6.40088467461559,6.41130956822246,6.3070606321538,6.3070606321538,1718386.84168459,0.0,1.0
2004-12-02,12.29,12.3,12.21,12.21,395500,6.40609712141903,6.41130956822246,6.36439754699157,6.36439754699157,758760.741192649,0.0,1.0
2004-12-03,12.26,12.27,12.16,12.21,345900,6.39045978100873,6.39567222781216,6.3383353129744,6.36439754699157,663603.894762421,0.0,1.0
2004-12-06,12.22,12.25,12.17,12.21,302700,6.369609993795,6.3852473342053,6.34354775977783,6.36439754699157,580725.351097383,0.0,1.0
2004-12-07,12.13,12.28,12.13,12.27,519000,6.3226979725641,6.40088467461559,6.3226979725641,6.39567222781216,995693.614864691,0.0,1.0
2004-12-08,12.09,12.14,12.014,12.09,328200,6.30184818535037,6.32791041936754,6.26223358964428,6.30184818535037,629646.71367744,0.0,1.0
2004-12-09,12.15,12.17,11.91,12.0,570800,6.33312286617097,6.34354775977783,6.20802414288858,6.25493616411947,1095071.12787045,0.0,1.0
2004-12-10,11.95,11.97,11.85,11.85,333100,6.22887393010231,6.23929882370918,6.17674946206798,6.17674946206798,639047.289232039,0.0,1.0
2004-12-13,12.03,12.07,11.89,12.03,409100,6.27057350452977,6.2914232917435,6.19759924928171,6.27057350452977,784852.13456868,0.0,1.0
2004-12-14,12.12,12.19,12.09,12.15,321100,6.31748552576067,6.3539726533847,6.30184818535037,6.33312286617097,616025.471547306,0.0,1.0
2004-12-15,12.18,12.19,12.07,12.1,361300,6.34876020658127,6.3539726533847,6.2914232917435,6.3070606321538,693148.560791161,0.0,1.0
2004-12-16,12.05,12.14,12.0,12.1,227200,6.28099839813664,6.32791041936754,6.25493616411947,6.3070606321538,435879.748164273,0.0,1.0
2004-12-17,12.11,12.13,12.01,12.11,1111700,6.31227307895724,6.3226979725641,6.26014861092291,6.31227307895724,2132779.56000978,0.0,1.0
2004-12-20,12.29,12.35,12.23,12.23,5822100,6.40609712141903,6.43737180223963,6.37482244059843,6.37482244059843,11169610.3951902,0.0,1.0
2004-12-21,12.28,12.3,12.18,12.26,355900,6.40088467461559,6.41130956822246,6.34876020658127,6.39045978100873,682788.742833032,0.0,1.0
2004-12-22,12.2,12.27,12.15,12.24,291600,6.35918510018813,6.39567222781216,6.33312286617097,6.38003488740186,559430.169739005,0.0,1.0
2004-12-23,12.03,12.1,11.92,11.99,368500,6.41250843098725,6.44982144762641,6.35387369055428,6.39118670719344,691313.710961858,0.2723,1.0
2004-12-27,11.95,12.09,11.93,12.03,213400,6.36986498339964,6.44449101667796,6.35920412150274,6.41250843098725,400342.865452539,0.0,1.0
2004-12-28,12.13,12.13,11.93,11.94,246100,6.46581274047177,6.46581274047177,6.35920412150274,6.36453455245119,461688.749708856,0.0,1.0
2004-12-29,12.11,12.5,12.01,12.01,401900,6.45515187857486,6.66303868556447,6.40184756909035,6.40184756909035,753972.809865864,0.0,1.0
2004-12-30,12.06,12.1,11.98,12.01,217500,6.42849972383261,6.44982144762641,6.38585627624499,6.40184756909035,408034.551246144,0.0,1.0
2004-12-31,12.09,12.1,12.05,12.06,265600,6.44449101667796,6.44982144762641,6.42316929288415,6.42849972383261,498271.157751614,0.0,1.0
2005-01-03,12.0,12.16,11.98,12.1,564100,6.3965171381419,6.48180403331712,6.38585627624499,6.44982144762641,1058263.4039446,0.0,1.0
2005-01-04,11.71,11.96,11.68,11.9,494900,6.2419346406368,6.37519541434809,6.22594334779145,6.34321282865738,928442.75591594,0.0,1.0
2005-01-05,11.45,11.62,11.42,11.53,1066800,6.10334343597706,6.19396076210074,6.0873521431317,6.14598688356467,2001339.12307764,0.0,1.0
2005-01-06,11.56,11.62,11.5,11.61,420500,6.16197817641003,6.19396076210074,6.12999559071932,6.18863033115228,788866.799075879,0.0,1.0
2005-01-07,11.44,11.55,11.37,11.47,453300,6.09801300502861,6.15664774546158,6.06069998838945,6.11400429787396,850400.285424722,0.0,1.0
2005-01-10,11.53,11.57,11.41,11.41,457900,6.14598688356467,6.16730860735848,6.08202171218325,6.08202171218325,859029.981680963,0.0,1.0
2005-01-11,11.4,11.47,11.29,11.37,1117200,6.0766912812348,6.11400429787396,6.01805654080183,6.06069998838945,2095890.57771123,0.0,1.0
2005-01-12,11.51,11.54,11.35,11.37,275800,6.13532602166777,6.15131731451312,6.05003912649254,6.06069998838945,517406.571189364,0.0,1.0
2005-01-13,11.49,11.53,11.44,11.5,884900,6.12466515977087,6.14598688356467,6.09801300502861,6.12999559071932,1660090.91677109,0.0,1.0
2005-01-14,11.46,11.53,11.4,11.41,167100,6.10867386692551,6.14598688356467,6.0766912812348,6.08202171218325,313483.096612555,0.0,1.0
2005-01-18,11.55,11.57,11.43,11.54,548600,6.15664774546158,6.16730860735848,6.09268257408016,6.15131731451312,1029185.07960292,0.0,1.0
2005-01-19,11.44,11.55,11.44,11.5,326700,6.09801300502861,6.15664774546158,6.09801300502861,6.12999559071932,612896.036285588,0.0,1.0
2005-01-20,11.32,11.44,11.25,11.29,226600,6.03404783364719,6.09801300502861,5.99673481700803,6.01805654080183,425106.341666098,0.0,1.0
2005-01-21,11.22,11.37,11.2,11.29,1143400,5.98074352416267,6.06069998838945,5.97008266226577,6.01805654080183,2145042.32595329,0.0,1.0
2005-01-24,11.16,11.28,11.16,11.25,307100,5.94876093847196,6.01272610985338,5.94876093847196,5.99673481700803,576126.026150303,0.0,1.0
2005-01-25,11.36,11.47,11.36,11.47,436000,6.05536955744099,6.11400429787396,6.05536955744099,6.11400429787396,817945.123417559,0.0,1.0
2005-01-26,11.53,11.53,11.45,11.5,290700,6.14598688356467,6.14598688356467,6.10334343597706,6.12999559071932,545359.282975881,0.0,1.0
2005-01-27,11.42,11.51,11.41,11.47,336100,6.0873521431317,6.13532602166777,6.08202171218325,6.11400429787396,630530.632983123,0.0,1.0
2005-01-28,11.41,11.48,11.39,11.44,213700,6.08202171218325,6.11933472882241,6.07136085028635,6.09801300502861,400905.67173012,0.0,1.0
2005-01-31,11.52,11.58,11.51,11.51,236200,6.14065645261622,6.17263903830693,6.13532602166777,6.13532602166777,443116.142548686,0.0,1.0
2005-02-01,11.52,11.54,11.42,11.42,451300,6.14065645261622,6.15131731451312,6.0873521431317,6.0873521431317,846648.243574184,0.0,1.0
2005-02-02,11.49,11.5,11.42,11.45,337700,6.12466515977087,6.12999559071932,6.0873521431317,6.10334343597706,633532.266463553,0.0,1.0
2005-02-03,11.42,11.5,11.38,11.49,407000,6.0873521431317,6.12999559071932,6.0660304193379,6.12466515977087,763540.51658474,0.0,1.0
2005-02-04,11.62,11.62,11.42,11.42,525300,6.19396076210074,6.19396076210074,6.0873521431317,6.0873521431317,985473.792044135,0.0,1.0
2005-02-07,11.62,11.72,11.58,11.69,470800,6.19396076210074,6.24726507158525,6.17263903830693,6.2312737787399,883230.651616941,0.0,1.0
2005-02-08,11.7,11.7,11.6,11.69,343900,6.23660420968835,6.23660420968835,6.18329990020383,6.2312737787399,645163.596200225,0.0,1.0
2005-02-09,11.68,11.71,11.62,11.66,296500,6.22594334779145,6.2419346406368,6.19396076210074,6.21528248589454,556240.204342445,0.0,1.0
2005-02-10,11.66,11.71,11.6,11.69,282100,6.21528248589454,6.2419346406368,6.18329990020383,6.2312737787399,529225.503018563,0.0,1.0
2005-02-11,11.76,11.77,11.65,11.65,406900,6.26858679537906,6.27391722632751,6.20995205494609,6.20995205494609,763352.914492212,0.0,1.0
2005-02-14,11.75,11.8,11.72,11.8,509100,6.26325636443061,6.28990851917287,6.24726507158525,6.28990851917287,955082.253054768,0.0,1.0
2005-02-15,11.77,11.8,11.74,11.75,313900,6.27391722632751,6.28990851917287,6.25792593348215,6.26325636443061,588882.968442137,0.0,1.0
2005-02-16,11.73,11.79,11.65,11.78,771500,6.2525955025337,6.28457808822441,6.20995205494609,6.27924765727596,1447350.14384552,0.0,1.0
2005-02-17,11.58,11.71,11.55,11.7,558800,6.17263903830693,6.2419346406368,6.15664774546158,6.23660420968835,1048320.49304067,0.0,1.0
2005-02-18,11.72,11.79,11.72,11.75,220000,6.24726507158525,6.28457808822441,6.24726507158525,6.26325636443061,412724.603559319,0.0,1.0
2005-02-22,11.71,11.79,11.67,11.79,879200,6.2419346406368,6.28457808822441,6.22061291684299,6.28457808822441,1649397.59749706,0.0,1.0
2005-02-23,11.7,11.76,11.68,11.74,798600,6.23660420968835,6.26858679537906,6.22594334779145,6.25792593348215,1498190.31092033,0.0,1.0
2005-02-24,11.85,11.9,11.77,11.8,354000,6.31656067391512,6.34321282865738,6.27391722632751,6.28990851917287,664111.407545449,0.0,1.0
2005-02-25,12.03,12.04,11.93,11.96,355300,6.41250843098725,6.4178388619357,6.35920412150274,6.37519541434809,666550.234748299,0.0,1.0
2005-02-28,11.91,11.99,11.87,11.96,617700,6.34854325960583,6.39118670719344,6.32722153581202,6.37519541434809,1158818.12553905,0.0,1.0
2005-03-01,12.01,12.03,11.89,11.95,1174400,6.40184756909035,6.41250843098725,6.33788239770893,6.36986498339964,2203198.97463665,0.0,1.0
2005-03-02,11.75,11.83,11.68,11.7,706500,6.26325636443061,6.30589981201822,6.22594334779145,6.23660420968835,1325408.78370299,0.0,1.0
2005-03-03,11.79,11.81,11.7,11.75,233300,6.28457808822441,6.29523895012132,6.23660420968835,6.26325636443061,437675.681865405,0.0,1.0
2005-03-04,11.76,11.77,11.7,11.71,886900,6.26858679537906,6.27391722632751,6.23660420968835,6.2419346406368,1663842.95862163,0.0,1.0
2005-03-07,11.73,11.75,11.68,11.68,279000,6.2525955025337,6.26325636443061,6.22594334779145,6.22594334779145,523409.838150227,0.0,1.0
2005-03-08,11.77,11.8,11.72,11.73,388100,6.27391722632751,6.28990851917287,6.24726507158525,6.2525955025337,728083.721097143,0.0,1.0
2005-03-09,11.78,11.9,11.73,11.78,484500,6.27924765727596,6.34321282865738,6.2525955025337,6.27924765727596,908932.138293136,0.0,1.0
2005-03-10,11.76,11.79,11.68,11.75,243600,6.26858679537906,6.28457808822441,6.22594334779145,6.26325636443061,456998.697395682,0.0,1.0
2005-03-11,11.77,11.83,11.7,11.8,414200,6.27391722632751,6.30589981201822,6.23660420968835,6.28990851917287,777047.86724668,0.0,1.0
2005-03-14,11.74,11.76,11.72,11.72,170100,6.25792593348215,6.26858679537906,6.24726507158525,6.24726507158525,319111.159388364,0.0,1.0
2005-03-15,11.57,11.69,11.53,11.69,246000,6.16730860735848,6.2312737787399,6.14598688356467,6.2312737787399,461501.147616329,0.0,1.0
2005-03-16,11.59,11.7,11.5,11.65,1048700,6.17796946925538,6.23660420968835,6.12999559071932,6.20995205494609,1967383.14433026,0.0,1.0
2005-03-17,11.7,11.77,11.63,11.71,410700,6.23660420968835,6.27391722632751,6.19929119304919,6.2419346406368,770481.794008236,0.0,1.0
2005-03-18,11.77,11.78,11.68,11.76,540500,6.27391722632751,6.27924765727596,6.22594334779145,6.26858679537906,1013989.31010823,0.0,1.0
2005-03-21,11.76,11.84,11.67,11.84,489300,6.26858679537906,6.31123024296667,6.22061291684299,6.31123024296667,917937.038734429,0.0,1.0
2005-03-22,11.6,11.78,11.58,11.71,365000,6.18329990020383,6.27924765727596,6.17263903830693,6.2419346406368,684747.637723415,0.0,1.0
2005-03-23,11.52,11.59,11.51,11.53,353000,6.14065645261622,6.17796946925538,6.13532602166777,6.14598688356467,662235.386620179,0.0,1.0
2005-03-24,11.52,11.63,11.51,11.54,190700,6.14065645261622,6.19929119304919,6.13532602166777,6.15131731451312,357757.190448918,0.0,1.0
2005-03-28,11.53,11.61,11.53,11.55,240800,6.14598688356467,6.18863033115228,6.14598688356467,6.15664774546158,451745.838804927,0.0,1.0
2005-03-29,11.39,11.5,11.33,11.5,1002400,6.07136085028635,6.12999559071932,6.03937826459564,6.12999559071932,1880523.37549028,0.0,1.0
2005-03-30,11.59,11.59,11.41,11.41,339400,6.17796946925538,6.17796946925538,6.08202171218325,6.08202171218325,636721.502036512,0.0,1.0
2005-03-31,11.51,11.58,11.47,11.5,322300,6.13532602166777,6.17263903830693,6.11400429787396,6.12999559071932,604641.544214401,0.0,1.0
2005-04-01,11.44,11.63,11.43,11.54,5965200,6.09801300502861,6.19929119304919,6.09268257408016,6.15131731451312,11190840.0234184,0.0,1.0
2005-04-04,11.6,11.64,11.55,11.64,643200,6.18329990020383,6.20462162399764,6.15664774546158,6.20462162399764,1206656.65913343,0.0,1.0
2005-04-05,11.67,11.67,11.61,11.64,221600,6.22061291684299,6.22061291684299,6.18863033115228,6.20462162399764,415726.23703975,0.0,1.0
2005-04-06,11.63,11.69,11.6,11.63,190400,6.19929119304919,6.2312737787399,6.18329990020383,6.19929119304919,357194.384171337,0.0,1.0
2005-04-07,11.72,11.74,11.63,11.68,171600,6.24726507158525,6.25792593348215,6.19929119304919,6.22594334779145,321925.190776268,0.0,1.0
2005-04-08,11.66,11.74,11.65,11.71,1528000,6.21528248589454,6.25792593348215,6.20995205494609,6.2419346406368,2866559.97381199,0.0,1.0
2005-04-11,11.67,11.72,11.64,11.65,503800,6.22061291684299,6.24726507158525,6.20462162399764,6.20995205494609,945139.34215084,0.0,1.0
2005-04-12,11.74,11.8,11.61,11.66,469300,6.25792593348215,6.28990851917287,6.18863033115228,6.21528248589454,880416.620229038,0.0,1.0
2005-04-13,11.72,11.84,11.69,11.81,226200,6.24726507158525,6.31123024296667,6.2312737787399,6.29523895012132,424355.93329599,0.0,1.0
2005-04-14,11.7,11.9,11.68,11.9,523100,6.23660420968835,6.34321282865738,6.22594334779145,6.34321282865738,981346.546008543,0.0,1.0
2005-04-15,11.56,11.78,11.56,11.64,528100,6.16197817641003,6.27924765727596,6.16197817641003,6.20462162399764,990726.650634891,0.0,1.0
2005-04-18,11.5,11.58,11.42,11.48,436000,6.12999559071932,6.17263903830693,6.0873521431317,6.11933472882241,817945.123417558,0.0,1.0
2005-04-19,11.62,11.64,11.53,11.54,355100,6.19396076210074,6.20462162399764,6.14598688356467,6.15131731451312,666175.030563245,0.0,1.0
2005-04-20,11.43,11.63,11.43,11.63,171200,6.09268257408016,6.19929119304919,6.09268257408016,6.19929119304919,321174.78240616,0.0,1.0
2005-04-21,11.78,11.79,11.67,11.73,266800,6.27924765727596,6.28457808822441,6.22061291684299,6.2525955025337,500522.382861937,0.0,1.0
2005-04-22,11.69,11.84,11.66,11.82,393300,6.2312737787399,6.31123024296667,6.21528248589454,6.30056938106977,737839.029908545,0.0,1.0
2005-04-25,11.81,11.89,11.8,11.84,302100,6.29523895012132,6.33788239770893,6.28990851917287,6.31123024296667,566745.921523955,0.0,1.0
2005-04-26,11.88,11.99,11.85,11.94,612200,6.33255196676048,6.39118670719344,6.31656067391512,6.36453455245119,1148500.01045007,0.0,1.0
2005-04-27,11.91,11.94,11.81,11.86,3035300,6.34854325960583,6.36453455245119,6.29523895012132,6.32189110486357,5694286.31447091,0.0,1.0
2005-04-28,11.85,11.94,11.85,11.92,130700,6.31656067391512,6.36453455245119,6.31656067391512,6.35387369055428,245195.934932741,0.0,1.0
2005-04-29,12.05,12.1,11.9,11.98,750300,6.42316929288415,6.44982144762641,6.34321282865738,6.38585627624499,1407578.5002298,0.0,1.0
2005-05-02,12.12,12.13,12.06,12.09,417600,6.46048230952331,6.46581274047177,6.42849972383261,6.44449101667796,783426.338392598,0.0,1.0
2005-05-03,11.96,12.09,11.95,12.0,638100,6.37519541434809,6.44449101667796,6.36986498339964,6.3965171381419,1197088.95241455,0.0,1.0
2005-05-04,12.17,12.2,12.02,12.11,687100,6.48713446426557,6.50312575711093,6.4071780000388,6.45515187857486,1289013.97775276,0.0,1.0
2005-05-05,12.18,12.25,12.16,12.24,495500,6.49246489521402,6.52977791185319,6.48180403331712,6.52444748090473,929568.368471102,0.0,1.0
2005-05-06,12.15,12.21,12.13,12.21,320400,6.47647360236867,6.50845618805938,6.46581274047177,6.50845618805938,601077.104456389,0.0,1.0
2005-05-09,12.21,12.26,12.14,12.26,487000,6.50845618805938,6.53510834280164,6.47114317142022,6.53510834280164,913622.190606309,0.0,1.0
2005-05-10,12.05,12.17,12.0,12.17,255700,6.42316929288415,6.48713446426557,6.3965171381419,6.48713446426557,479698.550591444,0.0,1.0
2005-05-11,12.08,12.1,12.0,12.03,315400,6.43916058572951,6.44982144762641,6.3965171381419,6.41250843098725,591696.999830041,0.0,1.0
2005-05-12,11.97,12.13,11.96,12.08,279800,6.38052584529654,6.46581274047177,6.37519541434809,6.43916058572951,524910.654890442,0.0,1.0
2005-05-13,11.95,12.07,11.9,11.99,357000,6.36986498339964,6.43383015478106,6.34321282865738,6.39118670719344,669739.470321257,0.0,1.0
2005-05-16,12.05,12.08,11.96,12.02,342600,6.42316929288415,6.43916058572951,6.37519541434809,6.4071780000388,642724.768997375,0.0,1.0
2005-05-17,11.99,11.99,11.81,11.85,282600,6.39118670719344,6.39118670719344,6.29523895012132,6.31656067391512,530163.513481198,0.0,1.0
2005-05-18,12.0,12.03,11.93,11.95,390000,6.3965171381419,6.41250843098725,6.35920412150274,6.36986498339964,731648.160855155,0.0,1.0
2005-05-19,11.91,11.96,11.87,11.96,490000,6.34854325960583,6.37519541434809,6.32722153581202,6.37519541434809,919250.253382119,0.0,1.0
2005-05-20,11.91,11.91,11.83,11.9,165300,6.34854325960583,6.34854325960583,6.30589981201822,6.34321282865738,310106.25894707,0.0,1.0
2005-05-23,11.93,11.93,11.83,11.89,305000,6.35920412150274,6.35920412150274,6.30589981201822,6.33788239770893,572186.382207236,0.0,1.0
2005-05-24,11.92,11.93,11.87,11.9,170000,6.35387369055428,6.35920412150274,6.32722153581202,6.34321282865738,318923.557295837,0.0,1.0
2005-05-25,11.82,11.86,11.74,11.86,532200,6.30056938106977,6.32189110486357,6.25792593348215,6.32189110486357,998418.336428496,0.0,1.0
2005-05-26,11.86,11.92,11.81,11.92,1162700,6.32189110486357,6.35387369055428,6.29523895012132,6.35387369055428,2181249.529811,0.0,1.0
2005-05-27,11.97,11.99,11.92,11.95,241500,6.38052584529654,6.39118670719344,6.35387369055428,6.36986498339964,453059.053452616,0.0,1.0
2005-05-31,12.05,12.08,11.93,12.08,367300,6.42316929288415,6.43916058572951,6.35920412150274,6.43916058572951,689062.485851535,0.0,1.0
2005-06-01,12.15,12.18,12.02,12.05,726100,6.47647360236867,6.49246489521402,6.4071780000388,6.42316929288415,1362178.79383828,0.0,1.0
2005-06-02,12.05,12.06,11.96,12.03,488500,6.42316929288415,6.42849972383261,6.37519541434809,6.41250843098725,916436.221994214,0.0,1.0
2005-06-03,11.94,12.04,11.92,11.97,576200,6.36453455245119,6.4178388619357,6.35387369055428,6.38052584529654,1080963.25714036,0.0,1.0
2005-06-06,12.01,12.06,11.98,12.06,537400,6.40184756909035,6.42849972383261,6.38585627624499,6.42849972383261,1008173.6452399,0.0,1.0
2005-06-07,12.03,12.09,12.0,12.0,359900,6.41250843098725,6.44449101667796,6.3965171381419,6.3965171381419,675179.931004539,0.0,1.0
2005-06-08,12.04,12.09,12.02,12.08,175600,6.4178388619357,6.44449101667796,6.4071780000388,6.43916058572951,329429.274477347,0.0,1.0
2005-06-09,12.12,12.13,12.05,12.11,211200,6.46048230952331,6.46581274047177,6.42316929288415,6.45515187857486,396215.619416946,0.0,1.0
2005-06-10,12.08,12.13,12.06,12.06,88900,6.43916058572951,6.46581274047177,6.42849972383261,6.42849972383261,166778.26025647,0.0,1.0
2005-06-13,12.11,12.15,12.08,12.15,781100,6.45515187857486,6.47647360236867,6.43916058572951,6.47647360236867,1465359.94472811,0.0,1.0
2005-06-14,12.14,12.15,12.09,12.11,168700,6.47114317142022,6.47647360236867,6.44449101667796,6.45515187857486,316484.730092986,0.0,1.0
2005-06-15,12.07,12.15,12.03,12.12,436100,6.43383015478106,6.47647360236867,6.41250843098725,6.46048230952331,818132.725510085,0.0,1.0
2005-06-16,12.04,12.1,12.02,12.08,458100,6.4178388619357,6.44982144762641,6.4071780000388,6.43916058572951,859405.185866017,0.0,1.0
2005-06-17,12.29,12.29,12.14,12.19,635000,6.55109963564699,6.55109963564699,6.47114317142022,6.49779532616248,1191273.28754621,0.0,1.0
2005-06-20,12.2,12.25,12.14,12.2,424200,6.50312575711093,6.52977791185319,6.47114317142022,6.50312575711093,795808.076499376,0.0,1.0
2005-06-21,12.19,12.25,12.17,12.17,403300,6.49779532616248,6.52977791185319,6.48713446426557,6.48713446426557,756599.239161241,0.0,1.0
2005-06-22,12.35,12.41,12.31,12.34,598900,6.5830822213377,6.61506480702841,6.5617604975439,6.57775179038925,1123548.93214398,0.0,1.0
2005-06-23,12.28,12.39,12.26,12.34,450800,6.54576920469854,6.60440394513151,6.53510834280164,6.57775179038925,845710.233111549,0.0,1.0
2005-06-24,12.32,12.39,12.29,12.38,413400,6.56709092849235,6.60440394513151,6.55109963564699,6.59907351418306,775547.050506464,0.0,1.0
2005-06-27,12.4,12.5,12.27,12.37,440200,6.60973437607996,6.66303868556447,6.54043877375009,6.5937430832346,825824.411303691,0.0,1.0
2005-06-28,12.48,12.57,12.42,12.47,719900,6.65237782366757,6.70035170220364,6.62039523797686,6.64704739271912,1350547.46410161,0.0,1.0
2005-06-29,12.46,12.53,12.44,12.48,263400,6.64171696177067,6.67902997840983,6.63105609987377,6.65237782366757,494143.91171602,0.0,1.0
2005-06-30,12.42,12.49,12.41,12.48,262200,6.62039523797686,6.65770825461602,6.61506480702841,6.65237782366757,491892.686605697,0.0,1.0
2005-07-01,12.4,12.47,12.4,12.45,112700,6.60973437607996,6.64704739271912,6.60973437607996,6.63638653082222,211427.558277887,0.0,1.0
2005-07-05,12.47,12.58,12.36,12.58,375300,6.64704739271912,6.70568213315209,6.58841265228615,6.70568213315209,704070.653253692,0.0,1.0
2005-07-06,12.34,12.47,12.34,12.44,218000,6.57775179038925,6.64704739271912,6.57775179038925,6.63105609987377,408972.561708779,0.0,1.0
2005-07-07,12.36,12.36,12.17,12.26,454500,6.58841265228615,6.58841265228615,6.48713446426557,6.53510834280164,852651.510535047,0.0,1.0
2005-07-08,12.43,12.43,12.25,12.3,321900,6.62572566892531,6.62572566892531,6.52977791185319,6.55643006659544,603891.135844294,0.0,1.0
2005-07-11,12.54,12.55,12.43,12.43,220500,6.68436040935828,6.68969084030673,6.62572566892531,6.62572566892531,413662.614021953,0.0,1.0
2005-07-12,12.51,12.57,12.5,12.55,331800,6.66836911651293,6.70035170220364,6.66303868556447,6.68969084030673,622463.743004463,0.0,1.0
2005-07-13,12.66,12.68,12.6,12.62,318200,6.7483255807397,6.7589864426366,6.71634299504899,6.72700385694589,596949.858420796,0.0,1.0
2005-07-14,12.8,12.9,12.78,12.8,649000,6.82295161401802,6.87625592350254,6.81229075212112,6.82295161401802,1217537.58049999,0.0,1.0
2005-07-15,12.84,12.88,12.8,12.85,1065000,6.84427333781183,6.86559506160564,6.82295161401802,6.84960376876028,1997962.28541215,0.0,1.0
2005-07-18,12.95,13.0,12.92,12.95,579500,6.9029080782448,6.92956023298705,6.88691678539944,6.9029080782448,1087154.12619375,0.0,1.0
2005-07-19,12.97,13.03,12.93,12.98,520200,6.9135689401417,6.94555152583241,6.89224721634789,6.91889937109015,975906.085325261,0.0,1.0
2005-07-20,13.03,13.09,12.95,13.0,482800,6.94555152583241,6.97753411152312,6.9029080782448,6.92956023298705,905742.902720177,0.0,1.0
2005-07-21,13.22,13.34,12.91,13.02,3056700,7.04682971385299,7.11079488523441,6.88158635445099,6.94022109488396,5734433.16227167,0.0,1.0
2005-07-22,13.22,13.29,13.13,13.21,605000,7.04682971385299,7.08414273049215,6.99885583531692,7.04149928290454,1134992.65978813,0.0,1.0
2005-07-25,13.1,13.22,13.1,13.15,532700,6.98286454247157,7.04682971385299,6.98286454247157,7.00951669721383,999356.346891131,0.0,1.0
2005-07-26,13.06,13.13,13.05,13.11,254600,6.96154281867776,6.99885583531692,6.95621238772931,6.98819497342002,477634.927573648,0.0,1.0
2005-07-27,13.24,13.24,13.12,13.17,656200,7.05749057574989,7.05749057574989,6.99352540436847,7.02017755911073,1231044.93116193,0.0,1.0
2005-07-28,13.24,13.29,13.15,13.15,629600,7.05749057574989,7.08414273049215,7.00951669721383,7.00951669721383,1181142.77454976,0.0,1.0
2005-07-29,13.18,13.25,13.16,13.24,410400,7.02550799005918,7.06282100669834,7.01484712816228,7.05749057574989,769918.987730656,0.0,1.0
2005-08-01,13.28,13.32,13.2,13.2,341400,7.0788122995437,7.1001340233375,7.03616885195609,7.03616885195609,640473.543887051,0.0,1.0
2005-08-02,13.43,13.49,13.3,13.36,349900,7.15876876377047,7.19075134946118,7.0894731614406,7.12145574713131,656419.721751843,0.0,1.0
2005-08-03,13.47,13.49,13.39,13.42,541400,7.18009048756428,7.19075134946118,7.13744703997667,7.15343833282202,1015677.72894098,0.0,1.0
2005-08-04,13.33,13.43,13.33,13.43,356000,7.10546445428596,7.15876876377047,7.10546445428596,7.15876876377047,667863.449395988,0.0,1.0
2005-08-05,13.13,13.3,12.33,12.33,535100,6.99885583531692,7.0894731614406,6.5724213594408,6.5724213594408,1003858.79711178,0.0,1.0
2005-08-08,13.27,13.32,13.24,13.28,219900,7.07348186859525,7.1001340233375,7.05749057574989,7.0788122995437,412537.001466791,0.0,1.0
2005-08-09,13.26,13.31,13.2,13.24,283900,7.06815143764679,7.09480359238905,7.03616885195609,7.05749057574989,532602.340684048,0.0,1.0
2005-08-10,13.35,13.45,13.26,13.4,449900,7.11612531618286,7.16942962566737,7.06815143764679,7.14277747092512,844021.814278806,0.0,1.0
2005-08-11,13.44,13.46,13.34,13.4,491500,7.16409919471892,7.17476005661583,7.11079488523441,7.14277747092512,922064.284770023,0.0,1.0
2005-08-12,13.34,13.42,13.26,13.42,428300,7.11079488523441,7.15343833282202,7.06815143764679,7.15343833282202,803499.762292982,0.0,1.0
2005-08-15,13.41,13.48,13.35,13.44,457300,7.14810790187357,7.18542091851273,7.11612531618286,7.16409919471892,857904.369125801,0.0,1.0
2005-08-16,13.31,13.43,13.26,13.42,268600,7.09480359238905,7.15876876377047,7.06815143764679,7.15343833282202,503899.220527423,0.0,1.0
2005-08-17,13.47,13.52,13.4,13.4,231500,7.18009048756428,7.20674264230654,7.14277747092512,7.14277747092512,434298.844199919,0.0,1.0
2005-08-18,13.18,13.25,13.15,13.22,828400,7.02550799005918,7.06282100669834,7.00951669721383,7.04682971385299,1554095.73449336,0.0,1.0
2005-08-19,13.18,13.18,13.11,13.16,348700,7.02550799005918,7.02550799005918,6.98819497342002,7.01484712816228,654168.49664152,0.0,1.0
2005-08-22,13.2,13.28,13.18,13.23,357200,7.03616885195609,7.0788122995437,7.02550799005918,7.05216014480144,670114.674506311,0.0,1.0
2005-08-23,12.96,13.06,12.93,13.03,653000,6.90823850919325,6.96154281867776,6.89224721634789,6.94555152583241,1225041.66420107,0.0,1.0
2005-08-24,12.78,12.95,12.76,12.92,1241600,6.81229075212112,6.9029080782448,6.80162989022422,6.88691678539944,2329267.58081477,0.0,1.0
2005-08-25,12.95,12.98,12.8,12.85,361100,6.9029080782448,6.91889937109015,6.82295161401802,6.84960376876028,677431.156114863,0.0,1.0
2005-08-26,12.95,13.03,12.93,13.03,153100,6.9029080782448,6.94555152583241,6.89224721634789,6.94555152583241,287218.80365878,0.0,1.0
2005-08-29,12.95,13.0,12.86,12.87,551200,6.9029080782448,6.92956023298705,6.85493419970873,6.86026463065718,1034062.73400862,0.0,1.0
2005-08-30,12.96,12.99,12.85,12.99,546500,6.90823850919325,6.9242298020386,6.84960376876028,6.9242298020386,1025245.43565985,0.0,1.0
2005-08-31,13.06,13.1,12.94,12.96,477600,6.96154281867776,6.98286454247157,6.89757764729634,6.90823850919325,895987.593908775,0.0,1.0
2005-09-01,13.24,13.27,12.86,13.24,505700,7.05749057574989,7.07348186859525,6.85493419970873,7.05749057574989,948703.781908852,0.0,1.0
2005-09-02,13.36,13.38,13.26,13.33,257700,7.12145574713131,7.13211660902821,7.06815143764679,7.10546445428596,483450.592441983,0.0,1.0
2005-09-06,13.35,13.39,13.27,13.28,430100,7.11612531618286,7.13744703997667,7.07348186859525,7.0788122995437,806876.599958467,0.0,1.0
2005-09-07,13.32,13.36,13.3,13.33,218800,7.1001340233375,7.12145574713131,7.0894731614406,7.10546445428596,410473.378448995,0.0,1.0
2005-09-08,13.26,13.29,13.21,13.29,137000,7.06815143764679,7.08414273049215,7.04149928290454,7.08414273049215,257014.866761939,0.0,1.0
2005-09-09,13.35,13.4,13.25,13.25,662600,7.11612531618286,7.14277747092512,7.06282100669834,7.06282100669834,1243051.46508366,0.0,1.0
2005-09-12,13.33,13.37,13.31,13.37,180900,7.10546445428596,7.12678617807976,7.09480359238905,7.12678617807976,339372.185381276,0.0,1.0
2005-09-13,13.24,13.26,13.2,13.21,214900,7.05749057574989,7.06815143764679,7.03616885195609,7.04149928290454,403156.896840443,0.0,1.0
2005-09-14,13.25,13.29,13.2,13.28,539700,7.06282100669834,7.08414273049215,7.03616885195609,7.0788122995437,1012488.49336802,0.0,1.0
2005-09-15,13.23,13.29,13.18,13.27,302500,7.05216014480144,7.08414273049215,7.02550799005918,7.07348186859525,567496.329894063,0.0,1.0
2005-09-16,13.23,13.27,12.4,13.19,295900,7.05216014480144,7.07348186859525,6.60973437607996,7.03083842100763,555114.591787283,0.0,1.0
2005-09-19,13.07,13.15,13.05,13.1,687100,6.96687324962622,7.00951669721383,6.95621238772931,6.98286454247157,1289013.97775276,0.0,1.0
2005-09-20,13.21,13.29,13.15,13.21,465400,7.04149928290454,7.08414273049215,7.00951669721383,7.04149928290454,873100.138620485,0.0,1.0
2005-09-21,13.21,13.25,13.15,13.16,348600,7.04149928290454,7.06282100669834,7.00951669721383,7.01484712816228,653980.894548993,0.0,1.0
2005-09-22,13.23,13.23,13.13,13.17,442400,7.05216014480144,7.05216014480144,6.99885583531692,7.02017755911073,829951.657339284,0.0,1.0
2005-09-23,13.15,13.18,13.11,13.11,211000,7.00951669721383,7.02550799005918,6.98819497342002,6.98819497342002,395840.415231892,0.0,1.0
2005-09-26,13.27,13.3,13.23,13.26,275000,7.07348186859525,7.0894731614406,7.05216014480144,7.06815143764679,515905.754449148,0.0,1.0
2005-09-27,13.27,13.27,13.18,13.26,186100,7.07348186859525,7.07348186859525,7.02550799005918,7.06815143764679,349127.494192678,0.0,1.0
2005-09-28,13.24,13.35,13.23,13.25,334500,7.05749057574989,7.11612531618286,7.05216014480144,7.06282100669834,627528.999502691,0.0,1.0
2005-09-29,13.62,13.64,12.99,13.35,1055000,7.26004695179105,7.27070781368796,6.9242298020386,7.11612531618286,1979202.07615946,0.0,1.0
2005-09-30,13.58,13.61,13.37,13.51,1097700,7.23872522799725,7.2547165208426,7.12678617807976,7.20141221135808,2059308.16966847,0.0,1.0
2005-10-03,13.45,13.58,13.44,13.51,564600,7.16942962566737,7.23872522799725,7.16409919471892,7.20141221135808,1059201.41440723,0.0,1.0
2005-10-04,13.46,13.57,13.43,13.43,479900,7.17476005661583,7.23339479704879,7.15876876377047,7.15876876377047,900302.442036895,0.0,1.0
2005-10-05,13.05,13.33,13.05,13.27,2504300,6.95621238772931,7.10546445428596,6.95621238772931,7.07348186859525,4698119.20315273,0.0,1.0
2005-10-06,12.82,13.05,12.76,13.05,1173100,6.83361247591493,6.95621238772931,6.80162989022422,6.95621238772931,2200760.1474338,0.0,1.0
2005-10-07,13.05,13.05,12.94,12.95,344400,6.95621238772931,6.95621238772931,6.89757764729634,6.9029080782448,646101.60666286,0.0,1.0
2005-10-10,13.01,13.05,12.95,13.01,436600,6.93489066393551,6.95621238772931,6.9029080782448,6.93489066393551,819070.735972719,0.0,1.0
2005-10-11,13.03,13.08,13.0,13.06,354400,6.94555152583241,6.97220368057467,6.92956023298705,6.96154281867776,664861.815915556,0.0,1.0
2005-10-12,12.73,13.0,12.72,12.77,1801400,6.78563859737886,6.92956023298705,6.78030816643041,6.80696032117267,3379464.09478071,0.0,1.0
2005-10-13,12.81,12.81,12.2,12.74,665300,6.82828204496647,6.82828204496647,6.50312575711093,6.79096902832731,1248116.72158189,0.0,1.0
2005-10-14,12.85,12.85,12.74,12.76,604200,6.84960376876028,6.84960376876028,6.79096902832731,6.80162989022422,1133491.84304791,0.0,1.0
2005-10-17,12.75,12.82,12.73,12.79,370100,6.79629945927576,6.83361247591493,6.78563859737886,6.81762118306957,694315.34444229,0.0,1.0
2005-10-18,12.71,12.79,12.7,12.75,431900,6.77497773548196,6.81762118306957,6.76964730453351,6.79629945927576,810253.437623953,0.0,1.0
2005-10-19,12.7,12.73,12.48,12.59,1062500,6.76964730453351,6.78563859737886,6.65237782366757,6.71101256410054,1993272.23309898,0.0,1.0
2005-10-20,12.4,12.64,12.39,12.63,553000,6.60973437607996,6.7376647188428,6.60440394513151,6.73233428789435,1037439.5716741,0.0,1.0
2005-10-21,12.62,12.67,12.54,12.65,497100,6.72700385694589,6.75365601168815,6.68436040935828,6.74299514979125,932570.001951533,0.0,1.0
2005-10-24,12.68,12.75,12.5,12.61,1247700,6.7589864426366,6.79629945927576,6.66303868556447,6.72167342599744,2340711.30845892,0.0,1.0
2005-10-25,12.58,12.7,12.52,12.66,524600,6.70568213315209,6.76964730453351,6.67369954746138,6.7483255807397,984160.577396447,0.0,1.0
2005-10-26,12.56,12.64,12.52,12.6,182700,6.69502127125519,6.7376647188428,6.67369954746138,6.71634299504899,342749.023046761,0.0,1.0
2005-10-27,12.32,12.51,12.32,12.45,204400,6.56709092849235,6.66836911651293,6.56709092849235,6.63638653082222,383458.677125112,0.0,1.0
2005-10-28,12.49,12.5,12.3,12.33,454200,6.65770825461602,6.66303868556447,6.55643006659544,6.5724213594408,852088.704257466,0.0,1.0
2005-10-31,12.63,12.65,12.575,12.59,466800,6.73233428789435,6.74299514979125,6.70301691767786,6.71101256410054,875726.567915862,0.0,1.0
2005-11-01,12.75,12.77,12.7,12.77,468000,6.79629945927576,6.80696032117267,6.76964730453351,6.80696032117267,877977.793026187,0.0,1.0
2005-11-02,12.84,12.86,12.742,12.75,487700,6.84427333781183,6.85493419970873,6.792035114517,6.79629945927576,914935.405253998,0.0,1.0
2005-11-03,12.8,12.9,12.78,12.86,482900,6.82295161401802,6.87625592350254,6.81229075212112,6.85493419970873,905930.504812704,0.0,1.0
2005-11-04,12.72,12.83,12.62,12.8,283600,6.78030816643041,6.83894290686338,6.72700385694589,6.82295161401802,532039.534406467,0.0,1.0
2005-11-07,12.54,12.58,12.5,12.51,379900,6.68436040935828,6.70568213315209,6.66303868556447,6.66836911651293,712700.349509932,0.0,1.0
2005-11-08,12.54,12.57,12.49,12.5,240700,6.68436040935828,6.70035170220364,6.65770825461602,6.66303868556447,451558.2367124,0.0,1.0
2005-11-09,12.62,12.67,12.57,12.66,366400,6.72700385694589,6.75365601168815,6.70035170220364,6.7483255807397,687374.067018792,0.0,1.0
2005-11-10,12.68,12.72,12.56,12.62,267200,6.7589864426366,6.78030816643041,6.69502127125519,6.72700385694589,501272.791232045,0.0,1.0
2005-11-11,12.79,12.9,12.5,12.86,244600,6.81762118306957,6.87625592350254,6.66303868556447,6.85493419970873,458874.718320951,0.0,1.0
2005-11-14,12.6,12.83,12.59,12.69,331500,6.71634299504899,6.83894290686338,6.71101256410054,6.76431687358505,621900.936726882,0.0,1.0
2005-11-15,12.61,12.67,12.52,12.58,409900,6.72167342599744,6.75365601168815,6.67369954746138,6.70568213315209,768980.977268021,0.0,1.0
2005-11-16,12.64,12.72,12.56,12.62,307500,6.7376647188428,6.78030816643041,6.69502127125519,6.72700385694589,576876.434520411,0.0,1.0
2005-11-17,12.78,12.79,12.55,12.55,369500,6.81229075212112,6.81762118306957,6.68969084030673,6.68969084030673,693189.731887128,0.0,1.0
2005-11-18,12.85,12.87,12.76,12.87,461200,6.84960376876028,6.86026463065718,6.80162989022422,6.86026463065718,865220.850734353,0.0,1.0
2005-11-21,12.84,12.85,12.73,12.77,264000,6.84427333781183,6.84960376876028,6.78563859737886,6.80696032117267,495269.524271182,0.0,1.0
2005-11-22,12.82,12.83,12.71,12.75,426700,6.83361247591493,6.83894290686338,6.77497773548196,6.79629945927576,800498.12881255,0.0,1.0
2005-11-23,13.05,13.07,12.93,12.97,540400,6.95621238772931,6.96687324962622,6.89224721634789,6.9135689401417,1013801.70801571,0.0,1.0
2005-11-25,13.01,13.09,13.0,13.09,189600,6.93489066393551,6.97753411152312,6.92956023298705,6.97753411152312,355693.567431121,0.0,1.0
2005-11-28,13.01,13.06,12.96,13.05,721700,6.93489066393551,6.96154281867776,6.90823850919325,6.95621238772931,1353924.30176709,0.0,1.0
2005-11-29,12.99,13.05,12.92,13.05,447200,6.9242298020386,6.95621238772931,6.88691678539944,6.95621238772931,838956.557780578,0.0,1.0
2005-11-30,12.88,12.94,12.8501,12.9,509100,6.86559506160564,6.89757764729634,6.84965707306976,6.87625592350254,955082.253054768,0.0,1.0
2005-12-01,13.03,13.06,12.95,13.0,383200,6.94555152583241,6.96154281867776,6.9029080782448,6.92956023298705,718891.218563322,0.0,1.0
2005-12-02,13.02,13.05,12.98,12.98,427400,6.94022109488396,6.95621238772931,6.91889937109015,6.91889937109015,801811.343460239,0.0,1.0
2005-12-05,12.95,13.05,12.93,12.99,337700,6.9029080782448,6.95621238772931,6.89224721634789,6.9242298020386,633532.266463553,0.0,1.0
2005-12-06,12.95,13.0,12.91,12.91,338600,6.9029080782448,6.92956023298705,6.88158635445099,6.88158635445099,635220.685296296,0.0,1.0
2005-12-07,12.95,13.01,12.9,13.0,317100,6.9029080782448,6.93489066393551,6.87625592350254,6.92956023298705,594886.235402999,0.0,1.0
2005-12-08,12.88,12.9,12.82,12.88,276800,6.86559506160564,6.87625592350254,6.83361247591493,6.86559506160564,519282.592114633,0.0,1.0
2005-12-09,12.92,12.95,12.85,12.87,247600,6.88691678539944,6.9029080782448,6.84960376876028,6.86026463065718,464502.78109676,0.0,1.0
2005-12-12,12.98,13.0,12.93,12.93,455300,6.91889937109015,6.92956023298705,6.89224721634789,6.89224721634789,854152.327275262,0.0,1.0
2005-12-13,12.98,13.0,12.88,12.96,411200,6.91889937109015,6.92956023298705,6.86559506160564,6.90823850919325,771419.804470872,0.0,1.0
2005-12-14,12.99,13.02,12.94,12.94,714600,6.9242298020386,6.94022109488396,6.89757764729634,6.89757764729634,1340604.55319768,0.0,1.0
2005-12-15,13.05,13.07,12.97,13.04,365700,6.95621238772931,6.96687324962622,6.9135689401417,6.95088195678086,686060.852371104,0.0,1.0
2005-12-16,12.99,13.04,12.95,13.04,238700,6.9242298020386,6.95088195678086,6.9029080782448,6.95088195678086,447806.194861861,0.0,1.0
2005-12-19,13.07,13.14,13.04,13.12,837200,6.96687324962622,7.00418626626538,6.95088195678086,6.99352540436847,1570604.71863573,0.0,1.0
2005-12-20,13.12,13.13,13.03,13.03,389800,6.99352540436847,6.99885583531692,6.94555152583241,6.94555152583241,731272.956670102,0.0,1.0
2005-12-21,13.15,13.22,13.13,13.15,715000,7.00951669721383,7.04682971385299,6.99885583531692,7.00951669721383,1341354.96156778,0.0,1.0
2005-12-22,13.17,13.22,13.14,13.22,364500,7.02017755911073,7.04682971385299,7.00418626626538,7.04682971385299,683809.62726078,0.0,1.0
2005-12-23,12.88,13.0,12.8,12.9,227800,7.05631788094123,7.12205997299969,7.01248981956893,7.06727489628431,415806.664255413,0.3578,1.0
2005-12-27,12.82,12.92,12.76,12.9,298400,7.023446834912,7.07823191162739,6.99057578888277,7.06727489628431,544673.87451192,0.0,1.0
2005-12-28,12.82,12.82,12.76,12.82,612100,7.023446834912,7.023446834912,6.99057578888277,7.023446834912,1117275.06229473,0.0,1.0
2005-12-29,12.76,12.83,12.73,12.82,368600,6.99057578888277,7.02892534258354,6.97414026586816,7.023446834912,672810.958931279,0.0,1.0
2005-12-30,12.62,12.65,12.53,12.65,671400,6.91387668148124,6.93031220449585,6.86457011243739,6.93031220449585,1225516.21765182,0.0,1.0
2006-01-03,12.79,12.84,12.63,12.66,1325300,7.00701131189739,7.03440385025508,6.91935518915278,6.93579071216739,2419089.42992844,0.0,1.0
2006-01-04,12.99,12.99,12.88,12.91,1342000,7.11658146532815,7.11658146532815,7.05631788094123,7.07275340395585,2449572.18362934,0.0,1.0
2006-01-05,12.92,13.06,12.92,12.98,580200,7.07823191162739,7.15493101902892,7.07823191162739,7.11110295765662,1059047.52678222,0.0,1.0
2006-01-06,13.08,13.14,13.0,13.12,1265100,7.165888034372,7.19875908040123,7.12205997299969,7.18780206505815,2309205.49143777,0.0,1.0
2006-01-09,13.28,13.31,13.24,13.28,1947700,7.27545818780276,7.29189371081738,7.25354415711661,7.27545818780276,3555165.23252971,0.0,1.0
2006-01-10,13.27,13.35,13.2,13.32,1416700,7.26997968013122,7.31380774150353,7.23163012643046,7.29737221848891,2585923.18371661,0.0,1.0
2006-01-11,13.32,13.34,13.23,13.29,1578900,7.29737221848891,7.30832923383199,7.24806564944507,7.2809366954743,2881989.21067986,0.0,1.0
2006-01-12,13.23,13.35,13.2,13.35,1014700,7.24806564944507,7.31380774150353,7.23163012643046,7.31380774150353,1852146.71738353,0.0,1.0
2006-01-13,13.36,13.37,13.28,13.3,1178800,7.31928624917507,7.3247647568466,7.27545818780276,7.28641520314584,2151680.84207323,0.0,1.0
2006-01-17,13.16,13.17,13.0,13.03,898900,7.2097160957443,7.21519460341584,7.12205997299969,7.13849549601431,1640775.28752937,0.0,1.0
2006-01-18,13.07,13.16,12.95,12.95,1302300,7.16040952670046,7.2097160957443,7.094667434642,7.094667434642,2377107.19429247,0.0,1.0
2006-01-19,13.33,13.33,13.23,13.29,1360700,7.30285072616045,7.30285072616045,7.24806564944507,7.2809366954743,2483705.56651598,0.0,1.0
2006-01-20,13.04,13.28,13.0,13.28,704600,7.14397400368584,7.27545818780276,7.12205997299969,7.27545818780276,1286116.66213505,0.0,1.0
2006-01-23,13.1,13.1,13.0,13.02,496500,7.17684504971507,7.17684504971507,7.12205997299969,7.13301698834277,906268.695359143,0.0,1.0
2006-01-24,13.21,13.21,13.11,13.11,842900,7.23710863410199,7.23710863410199,7.18232355738661,7.18232355738661,1538557.67032874,0.0,1.0
2006-01-25,13.17,13.25,13.15,13.24,703300,7.21519460341584,7.25902266478815,7.20423758807276,7.25354415711661,1283743.75316432,0.0,1.0
2006-01-26,13.21,13.26,13.2,13.2,946400,7.23710863410199,7.26450117245968,7.23163012643046,7.23163012643046,1727477.73069062,0.0,1.0
2006-01-27,13.5,13.58,13.34,13.37,1273800,7.3959853565766,7.43981341794891,7.30832923383199,7.3247647568466,2325085.72839572,0.0,1.0
2006-01-30,13.48,13.519,13.42,13.45,1357500,7.38502834123353,7.40639452115253,7.3521572952043,7.36859281821891,2477864.5598188,0.0,1.0
2006-01-31,13.41,13.94,13.35,13.94,1145600,7.34667878753276,7.63703969412428,7.31380774150353,7.63703969412428,2091080.39759,0.0,1.0
2006-02-01,13.33,13.36,13.23,13.34,3098400,7.30285072616045,7.31928624917507,7.24806564944507,7.30832923383199,5655554.73454334,0.0,1.0
2006-02-02,13.13,13.25,13.06,13.24,1513000,7.19328057272969,7.25902266478815,7.15493101902892,7.25354415711661,2761700.97900983,0.0,1.0
2006-02-03,13.04,13.07,12.92,13.0,825900,7.14397400368584,7.16040952670046,7.07823191162739,7.12205997299969,1507527.32224998,0.0,1.0
2006-02-06,13.09,13.17,13.05,13.13,664200,7.17136654204354,7.21519460341584,7.14945251135738,7.19328057272969,1212373.95258317,0.0,1.0
2006-02-07,13.05,13.14,13.0,13.09,523300,7.14945251135738,7.19875908040123,7.12205997299969,7.17136654204354,955187.126448015,0.0,1.0
2006-02-08,13.13,13.14,12.96,13.03,1244300,7.19328057272969,7.19875908040123,7.10014594231354,7.13849549601431,2271238.9479061,0.0,1.0
2006-02-09,13.1,13.15,12.95,12.95,550400,7.17684504971507,7.20423758807276,7.094667434642,7.094667434642,1004653.15191475,0.0,1.0
2006-02-10,13.04,13.07,12.91,13.05,859500,7.14397400368584,7.16040952670046,7.07275340395585,7.14945251135738,1568857.89257036,0.0,1.0
2006-02-13,12.83,13.0,12.8,13.0,1014700,7.02892534258354,7.12205997299969,7.01248981956893,7.12205997299969,1852146.71738353,0.0,1.0
2006-02-14,13.16,13.17,12.96,13.01,844200,7.2097160957443,7.21519460341584,7.10014594231354,7.12753848067123,1540930.57929947,0.0,1.0
2006-02-15,13.08,13.11,13.0,13.01,405900,7.165888034372,7.18232355738661,7.12205997299969,7.12753848067123,740895.193245268,0.0,1.0
2006-02-16,13.13,13.14,13.05,13.11,441000,7.19328057272969,7.19875908040123,7.14945251135738,7.18232355738661,804963.735454948,0.0,1.0
2006-02-17,13.05,13.1,13.01,13.04,249500,7.14945251135738,7.17684504971507,7.12753848067123,7.14397400368584,455415.990920657,0.0,1.0
2006-02-21,13.18,13.24,13.12,13.24,636700,7.22067311108738,7.25354415711661,7.18780206505815,7.25354415711661,1162177.80127929,0.0,1.0
2006-02-22,13.16,13.25,13.1,13.1,887000,7.2097160957443,7.25902266478815,7.17684504971507,7.17684504971507,1619054.04387424,0.0,1.0
2006-02-23,13.32,13.37,13.28,13.36,525300,7.29737221848891,7.3247647568466,7.27545818780276,7.31928624917507,958837.755633752,0.0,1.0
2006-02-24,13.39,13.4,13.29,13.3,666000,7.33572177218968,7.34120027986122,7.2809366954743,7.28641520314584,1215659.51885033,0.0,1.0
2006-02-27,13.47,13.49,13.4,13.4,2376000,7.37954983356199,7.39050684890506,7.34120027986122,7.34120027986122,4336947.47265523,0.0,1.0
2006-02-28,13.23,13.34,13.23,13.32,838000,7.24806564944507,7.30832923383199,7.24806564944507,7.29737221848891,1529613.62882369,0.0,1.0
2006-03-01,13.44,13.44,13.29,13.3,357100,7.36311431054737,7.36311431054737,7.2809366954743,7.28641520314584,651819.841113293,0.0,1.0
2006-03-02,13.45,13.47,13.36,13.42,392000,7.36859281821891,7.37954983356199,7.31928624917507,7.3521572952043,715523.320404399,0.0,1.0
2006-03-03,13.36,13.48,13.34,13.4,1642200,7.31928624917507,7.38502834123353,7.30832923383199,7.34120027986122,2997531.62440843,0.0,1.0
2006-03-06,13.26,13.4,13.23,13.38,1179800,7.26450117245968,7.34120027986122,7.24806564944507,7.33024326451814,2153506.1566661,0.0,1.0
2006-03-07,13.05,13.12,12.95,13.08,1644300,7.14945251135738,7.18780206505815,7.094667434642,7.165888034372,3001364.78505345,0.0,1.0
2006-03-08,13.13,13.13,12.941,12.99,1260600,7.19328057272969,7.19328057272969,7.08973677773762,7.11658146532815,2300991.57576986,0.0,1.0
2006-03-09,13.05,13.15,13.05,13.09,1236500,7.14945251135738,7.20423758807276,7.14945251135738,7.17136654204354,2257001.49408173,0.0,1.0
2006-03-10,13.18,13.22,13.05,13.1,357700,7.22067311108738,7.24258714177353,7.14945251135738,7.17684504971507,652915.029869014,0.0,1.0
2006-03-13,13.21,13.22,13.16,13.17,482400,7.23710863410199,7.24258714177353,7.2097160957443,7.21519460341584,880531.759599699,0.0,1.0
2006-03-14,13.33,13.33,13.11,13.11,2717500,7.30285072616045,7.30285072616045,7.18232355738661,7.18232355738661,4960292.40611978,0.0,1.0
2006-03-15,13.4,13.4,13.3,13.32,479700,7.34120027986122,7.34120027986122,7.28641520314584,7.29737221848891,875603.410198954,0.0,1.0
2006-03-16,13.39,13.43,13.37,13.38,607200,7.33572177218968,7.35763580287583,7.3247647568466,7.33024326451814,1108331.02078967,0.0,1.0
2006-03-17,13.43,13.47,13.3901,13.45,632200,7.35763580287583,7.37954983356199,7.3357765572664,7.36859281821891,1153963.88561138,0.0,1.0
2006-03-20,13.47,13.48,13.43,13.46,217000,7.37954983356199,7.38502834123353,7.35763580287583,7.37407132589045,396093.266652435,0.0,1.0
2006-03-21,13.43,13.52,13.35,13.47,1279000,7.35763580287583,7.40694237191968,7.31380774150353,7.37954983356199,2334577.36427864,0.0,1.0
2006-03-22,13.38,13.38,13.25,13.29,495200,7.33024326451814,7.33024326451814,7.25902266478815,7.2809366954743,903895.786388414,0.0,1.0
2006-03-23,13.47,13.47,13.38,13.4,546900,7.37954983356199,7.37954983356199,7.33024326451814,7.34120027986122,998264.550839708,0.0,1.0
2006-03-24,13.48,13.51,13.42,13.42,660400,7.38502834123353,7.40146386424814,7.3521572952043,7.3521572952043,1205437.75713027,0.0,1.0
2006-03-27,13.55,13.5999,13.53,13.53,707900,7.42337789493429,7.45071564821527,7.41242087959122,7.41242087959122,1292140.20029152,0.0,1.0
2006-03-28,13.45,13.61,13.45,13.59,302900,7.36859281821891,7.45624894096352,7.36859281821891,7.44529192562045,552887.790179827,0.0,1.0
2006-03-29,13.57,13.61,13.46,13.52,687600,7.43433491027737,7.45624894096352,7.37407132589045,7.40694237191968,1255086.31405629,0.0,1.0
2006-03-30,13.61,13.67,13.55,13.6,471400,7.45624894096352,7.48911998699275,7.42337789493429,7.45077043329198,860453.299078147,0.0,1.0
2006-03-31,13.49,13.59,13.47,13.58,287100,7.39050684890506,7.44529192562045,7.37954983356199,7.43981341794891,524047.819612507,0.0,1.0
2006-04-03,13.74,13.82,13.7,13.77,1288500,7.52746954069352,7.57129760206583,7.50555551000737,7.54390506370813,2351917.85291089,0.0,1.0
2006-04-04,13.8,13.89,13.75,13.78,1191200,7.56034058672275,7.60964715576659,7.53294804836506,7.54938357137967,2174314.74302479,0.0,1.0
2006-04-05,13.86,13.89,13.79,13.85,938600,7.59321163275198,7.60964715576659,7.55486207905121,7.58773312508044,1713240.27686625,0.0,1.0
2006-04-06,13.99,14.08,13.95,14.03,1568200,7.66443223248198,7.71373880152582,7.64251820179582,7.68634626316813,2862458.34453617,0.0,1.0
2006-04-07,13.96,14.09,13.9,14.03,875000,7.64799670946736,7.71921730919736,7.61512566343813,7.68634626316813,1597150.26875982,0.0,1.0
2006-04-10,14.1,14.11,14.0,14.08,1224800,7.7246958168689,7.73017432454043,7.66991074015351,7.71373880152582,2235645.31334517,0.0,1.0
2006-04-11,13.97,14.12,13.92,14.11,729200,7.6534752171389,7.73565283221197,7.62608267878121,7.73017432454043,1331019.40111961,0.0,1.0
2006-04-12,13.97,14.01,13.91,13.96,440900,7.6534752171389,7.67538924782505,7.62060417110967,7.64799670946736,804781.203995661,0.0,1.0
2006-04-13,14.0,14.06,13.96,14.02,572800,7.66991074015351,7.70278178618274,7.64799670946736,7.68086775549659,1045540.198795,0.0,1.0
2006-04-17,14.03,14.11,14.02,14.1,1387700,7.68634626316813,7.73017432454043,7.68086775549659,7.7246958168689,2532989.06052343,0.0,1.0
2006-04-18,14.39,14.42,14.11,14.15,1290800,7.8835725393435,7.90000806235812,7.73017432454043,7.75208835522659,2356116.07647448,0.0,1.0
2006-04-19,14.33,14.35,14.19,14.32,824000,7.85070149331427,7.86165850865735,7.77400238591274,7.84522298564274,1504059.22452353,0.0,1.0
2006-04-20,14.41,14.45,14.32,14.39,1325100,7.89452955468658,7.91644358537273,7.84522298564274,7.8835725393435,2418724.36700987,0.0,1.0
2006-04-21,14.45,14.48,14.41,14.45,1560200,7.91644358537273,7.93287910838735,7.89452955468658,7.91644358537273,2847855.82779322,0.0,1.0
2006-04-24,14.3,14.33,14.25,14.31,858900,7.83426597029966,7.85070149331427,7.80687343194197,7.8397444779712,1567762.70381464,0.0,1.0
2006-04-25,14.11,14.24,14.11,14.23,790900,7.73017432454043,7.80139492427043,7.73017432454043,7.79591641659889,1443641.31149959,0.0,1.0
2006-04-26,14.25,14.28,14.2,14.26,1284100,7.80687343194197,7.82330895495658,7.77948089358428,7.81235193961351,2343886.46870227,0.0,1.0
2006-04-27,14.19,14.28,14.08,14.2,2539800,7.77400238591274,7.82330895495658,7.71373880152582,7.77948089358428,4635934.00296707,0.0,1.0
2006-04-28,14.31,14.31,14.19,14.19,1321700,7.8397444779712,7.8397444779712,7.77400238591274,7.77400238591274,2412518.29739412,0.0,1.0
2006-05-01,14.24,14.36,14.22,14.32,720100,7.80139492427043,7.86713701632889,7.79043790892735,7.84522298564274,1314409.03832451,0.0,1.0
2006-05-02,14.5,14.51,14.45,14.48,1003200,7.94383612373043,7.94931463140196,7.91644358537273,7.93287910838735,1831155.59956554,0.0,1.0
2006-05-03,14.57,14.6,14.48,14.6,1378400,7.98218567743119,7.99862120044581,7.93287910838735,7.99862120044581,2516013.63480975,0.0,1.0
2006-05-04,14.63,14.66,14.56,14.6,1350400,8.01505672346042,8.03149224647504,7.97670716975965,7.99862120044581,2464904.82620944,0.0,1.0
2006-05-05,14.67,14.73,14.64,14.7,752600,8.03697075414657,8.0698418001758,8.02053523113196,8.05340627716119,1373731.76259273,0.0,1.0
2006-05-08,14.76,14.77,14.72,14.75,955000,8.08627732319042,8.09175583086196,8.06436329250427,8.08079881551888,1743175.43618929,0.0,1.0
2006-05-09,14.63,14.67,14.54,14.6,1351100,8.01505672346042,8.03697075414657,7.96575015441658,7.99862120044581,2466182.54642445,0.0,1.0
2006-05-10,14.45,14.5444,14.41,14.5,813000,7.91644358537273,7.96816069779205,7.89452955468658,7.94383612373043,1483980.76400198,0.0,1.0
2006-05-11,14.34,14.55,14.24,14.54,4135200,7.85618000098581,7.97122866208812,7.80139492427043,7.96575015441658,7548040.90442926,0.0,1.0
2006-05-12,14.07,14.34,14.0,14.34,2584900,7.70826029385428,7.85618000098581,7.66991074015351,7.85618000098581,4718255.69110543,0.0,1.0
2006-05-15,13.93,13.98,13.75,13.98,3610900,7.63156118645275,7.65895372481044,7.53294804836506,7.65895372481044,6591028.46338837,0.0,1.0
2006-05-16,13.96,14.07,13.95,14.0,2394900,7.64799670946736,7.70826029385428,7.64251820179582,7.66991074015351,4371445.91846044,0.0,1.0
2006-05-17,13.85,14.07,13.48,14.07,3487600,7.58773312508044,7.70826029385428,7.38502834123353,7.70826029385428,6365967.17408771,0.0,1.0
2006-05-18,13.67,14.0,13.66,13.85,1036200,7.48911998699275,7.66991074015351,7.48364147932121,7.58773312508044,1891390.9811302,0.0,1.0
2006-05-19,13.82,13.92,13.68,13.72,940900,7.57129760206583,7.62608267878121,7.49459849466429,7.51651252535044,1717438.50042984,0.0,1.0
2006-05-22,13.45,13.56,13.18,13.52,3606900,7.36859281821891,7.42885640260583,7.22067311108738,7.40694237191968,6583727.2050169,0.0,1.0
2006-05-23,13.33,13.72,13.33,13.46,2033500,7.30285072616045,7.51651252535044,7.30285072616045,7.37407132589045,3711777.22459782,0.0,1.0
2006-05-24,13.43,13.55,13.3,13.38,1195800,7.35763580287583,7.42337789493429,7.28641520314584,7.33024326451814,2182711.19015199,0.0,1.0
2006-05-25,13.53,13.59,13.37,13.45,2493200,7.41242087959122,7.44529192562045,7.3247647568466,7.36859281821891,4550874.3429394,0.0,1.0
2006-05-26,13.6,13.66,13.49,13.64,1455700,7.45077043329198,7.48364147932121,7.39050684890506,7.47268446397814,2657110.45283848,0.0,1.0
2006-05-30,13.25,13.49,13.21,13.49,1475800,7.25902266478815,7.39050684890506,7.23710863410199,7.39050684890506,2693799.27615513,0.0,1.0
2006-05-31,13.4,13.41,13.23,13.31,876700,7.34120027986122,7.34667878753276,7.24806564944507,7.29189371081738,1600253.30356769,0.0,1.0
2006-06-01,13.5,13.53,13.26,13.3,701300,7.3959853565766,7.41242087959122,7.26450117245968,7.28641520314584,1280093.12397858,0.0,1.0
2006-06-02,13.51,13.58,13.42,13.5,1616000,7.40146386424814,7.43981341794891,7.3521572952043,7.3959853565766,2949708.38207528,0.0,1.0
2006-06-05,13.34,13.54,13.25,13.53,1902800,7.30832923383199,7.41789938726275,7.25902266478815,7.41242087959122,3473208.60730992,0.0,1.0
2006-06-06,13.31,13.48,13.05,13.26,3031200,7.29189371081738,7.38502834123353,7.14945251135738,7.26450117245968,5532893.59390258,0.0,1.0
2006-06-07,13.29,13.46,13.22,13.34,1968100,7.2809366954743,7.37407132589045,7.24258714177353,7.30832923383199,3592401.65022423,0.0,1.0
2006-06-08,13.08,13.1,12.58,13.1,2693200,7.165888034372,7.17684504971507,6.89196265079509,7.17684504971507,4915937.26151307,0.0,1.0
2006-06-09,13.05,13.1,12.94,13.07,363200,7.14945251135738,7.17684504971507,7.08918892697046,7.16040952670046,662954.26012979,0.0,1.0
2006-06-12,12.8,13.07,12.8,12.97,842200,7.01248981956893,7.16040952670046,7.01248981956893,7.10562444998508,1537279.95011374,0.0,1.0
2006-06-13,12.41,12.66,12.4,12.58,4436200,6.79882802037894,6.93579071216739,6.7933495127074,6.89196265079509,8097460.59688263,0.0,1.0
2006-06-14,12.78,12.78,12.45,12.5,2737200,7.00153280422585,7.00153280422585,6.82074205106509,6.84813458942278,4996251.10359928,0.0,1.0
2006-06-15,13.05,13.13,12.87,12.89,938700,7.14945251135738,7.19328057272969,7.05083937326969,7.06179638861277,1713422.80832553,0.0,1.0
2006-06-16,13.03,13.14,12.96,13.11,2413400,7.13849549601431,7.19875908040123,7.10014594231354,7.18232355738661,4405214.23842851,0.0,1.0
2006-06-19,12.96,13.11,12.87,13.01,533100,7.10014594231354,7.18232355738661,7.05083937326969,7.12753848067123,973075.209458124,0.0,1.0
2006-06-20,12.88,12.99,12.81,12.92,902700,7.05631788094123,7.11658146532815,7.01796832724046,7.07823191162739,1647711.48298227,0.0,1.0
2006-06-21,13.04,13.2,12.84,12.86,679700,7.14397400368584,7.23163012643046,7.03440385025508,7.04536086559816,1240666.32877263,0.0,1.0
2006-06-22,13.03,13.07,12.88,13.05,657500,7.13849549601431,7.16040952670046,7.05631788094123,7.14945251135738,1200144.34481095,0.0,1.0
2006-06-23,13.12,13.13,12.95,13.01,115300,7.18780206505815,7.19328057272969,7.094667434642,7.12753848067123,210458.772557722,0.0,1.0
2006-06-26,13.11,13.15,13.03,13.08,574400,7.18232355738661,7.20423758807276,7.13849549601431,7.165888034372,1048460.70214359,0.0,1.0
2006-06-27,12.87,13.12,12.85,13.06,337900,7.05083937326969,7.18780206505815,7.03988235792662,7.15493101902892,616773.80093022,0.0,1.0
2006-06-28,13.0,13.02,12.9,12.94,157600,7.12205997299969,7.13301698834277,7.06727489628431,7.08918892697046,287669.579836054,0.0,1.0
2006-06-29,13.45,13.49,13.13,13.15,944500,7.36859281821891,7.39050684890506,7.19328057272969,7.20423758807276,1724009.63296417,0.0,1.0
2006-06-30,13.52,13.58,13.41,13.58,701500,7.40694237191968,7.43981341794891,7.34667878753276,7.43981341794891,1280458.18689716,0.0,1.0
2006-07-03,13.61,13.66,13.51,13.52,290100,7.45624894096352,7.48364147932121,7.40146386424814,7.40694237191968,529523.763391112,0.0,1.0
2006-07-05,13.45,13.6,13.31,13.5,893500,7.36859281821891,7.45077043329198,7.29189371081738,7.3959853565766,1630918.58872788,0.0,1.0
2006-07-06,13.57,13.68,13.53,13.6,1242100,7.43433491027737,7.49459849466429,7.41242087959122,7.45077043329198,2267223.25580179,0.0,1.0
2006-07-07,13.43,13.55,13.34,13.53,1277900,7.35763580287583,7.42337789493429,7.30832923383199,7.41242087959122,2332569.51822648,0.0,1.0
2006-07-10,13.5,13.6,13.39,13.57,4723100,7.3959853565766,7.45077043329198,7.33572177218968,7.43433491027737,8621143.35357657,0.0,1.0
2006-07-11,13.44,13.4868,13.3,13.41,1547400,7.36311431054737,7.38875372645017,7.28641520314584,7.34667878753276,2824491.80100451,0.0,1.0
2006-07-12,13.31,13.5,13.23,13.43,934300,7.29189371081738,7.3959853565766,7.24806564944507,7.35763580287583,1705391.42411691,0.0,1.0
2006-07-13,13.2,13.3918,13.11,13.14,2291100,7.23163012643046,7.33670790357056,7.18232355738661,7.19875908040123,4181978.26372071,0.0,1.0
2006-07-14,13.11,13.3,13.02,13.2,789600,7.18232355738661,7.28641520314584,7.13301698834277,7.23163012643046,1441268.40252886,0.0,1.0
2006-07-17,13.09,13.15,13.05,13.11,426700,7.17136654204354,7.20423758807276,7.14945251135738,7.18232355738661,778861.73677693,0.0,1.0
2006-07-18,13.2,13.22,13.02,13.13,1037000,7.23163012643046,7.24258714177353,7.13301698834277,7.19328057272969,1892851.23280449,0.0,1.0
2006-07-19,13.54,13.54,13.15,13.18,3877900,7.41789938726275,7.41789938726275,7.20423758807276,7.22067311108738,7078387.45968423,0.0,1.0
2006-07-20,13.32,13.56,13.27,13.53,599500,7.29737221848891,7.42885640260583,7.26997968013122,7.41242087959122,1094276.09842458,0.0,1.0
2006-07-21,13.25,13.37,13.2,13.36,835900,7.25902266478815,7.3247647568466,7.23163012643046,7.31928624917507,1525780.46817866,0.0,1.0
2006-07-24,13.59,13.64,13.43,13.44,1103200,7.44529192562045,7.47268446397814,7.35763580287583,7.36311431054737,2013687.05885238,0.0,1.0
2006-07-25,13.58,13.61,13.42,13.43,569200,7.43981341794891,7.45624894096352,7.3521572952043,7.35763580287583,1038969.06626067,0.0,1.0
2006-07-26,13.57,13.65,13.49,13.54,816200,7.43433491027737,7.47816297164968,7.39050684890506,7.41789938726275,1489821.77069916,0.0,1.0
2006-07-27,13.63,13.8,13.62,13.7,1064400,7.4672059563066,7.56034058672275,7.46172744863506,7.50555551000737,1942864.85264909,0.0,1.0
2006-07-28,13.94,13.94,13.66,13.7,5918500,7.63703969412428,7.63703969412428,7.48364147932121,7.50555551000737,10803124.4178914,0.0,1.0
2006-07-31,13.73,13.82,13.73,13.81,2658000,7.52199103302198,7.57129760206583,7.52199103302198,7.56581909439429,4851686.18784411,0.0,1.0
2006-08-01,13.61,13.98,13.59,13.98,970900,7.45624894096352,7.65895372481044,7.44529192562045,7.65895372481044,1772197.93821589,0.0,1.0
2006-08-02,13.9,13.98,13.79,13.79,1169400,7.61512566343813,7.65895372481044,7.55486207905121,7.55486207905121,2134522.88490026,0.0,1.0
2006-08-03,13.81,13.88,13.7,13.75,2209100,7.56581909439429,7.60416864809506,7.50555551000737,7.53294804836506,4032302.4671055,0.0,1.0
2006-08-04,13.62,13.82,13.59,13.82,1335300,7.46172744863506,7.57129760206583,7.44529192562045,7.57129760206583,2437342.57585713,0.0,1.0
2006-08-07,13.63,13.68,13.59,13.65,429600,7.4672059563066,7.49459849466429,7.44529192562045,7.47816297164968,784155.149096249,0.0,1.0
2006-08-08,13.58,13.76,13.56,13.68,2885000,7.43981341794891,7.5384265560366,7.42885640260583,7.49459849466429,5266032.60042523,0.0,1.0
2006-08-09,13.77,13.94,13.74,13.9,1035900,7.54390506370813,7.63703969412428,7.52746954069352,7.61512566343813,1890843.38675234,0.0,1.0
2006-08-10,13.8,13.99,13.7,13.77,1706700,7.56034058672275,7.66443223248198,7.50555551000737,7.54390506370813,3115264.41564844,0.0,1.0
2006-08-11,13.78,13.83,13.7,13.77,809700,7.54938357137967,7.57677610973736,7.50555551000737,7.54390506370813,1477957.22584551,0.0,1.0
2006-08-14,13.91,14.2,13.87,14.2,2214800,7.62060417110967,7.77948089358428,7.59869014042352,7.77948089358428,4042706.76028485,0.0,1.0
2006-08-15,14.07,14.15,14.03,14.03,924700,7.70826029385428,7.75208835522659,7.68634626316813,7.68634626316813,1687868.40402538,0.0,1.0
2006-08-16,14.25,14.97,14.1501,14.97,2186600,7.80687343194197,8.20132598429272,7.7521431403033,8.20132598429272,3991232.88876596,0.0,1.0
2006-08-17,14.26,14.29,14.17,14.18,575300,7.81235193961351,7.82878746262812,7.76304537056966,7.7685238782412,1050103.48527717,0.0,1.0
2006-08-18,14.24,14.33,14.09,14.33,402700,7.80139492427043,7.85070149331427,7.71921730919736,7.85070149331427,735054.18654809,0.0,1.0
2006-08-21,14.05,14.06,14.0,14.04,578100,7.6973032785112,7.70278178618274,7.66991074015351,7.69182477083967,1055214.3661372,0.0,1.0
2006-08-22,14.02,14.1,14.0,14.05,434300,7.68086775549659,7.7246958168689,7.66991074015351,7.6973032785112,792734.12768273,0.0,1.0
2006-08-23,13.85,14.08,13.85,14.02,1211400,7.58773312508044,7.71373880152582,7.58773312508044,7.68086775549659,2211186.09780074,0.0,1.0
2006-08-24,13.85,13.94,13.81,13.89,750600,7.58773312508044,7.63703969412428,7.56581909439429,7.60964715576659,1370081.13340699,0.0,1.0
2006-08-25,13.83,13.9,13.78,13.82,261500,7.57677610973736,7.61512566343813,7.54938357137967,7.57129760206583,477319.766035077,0.0,1.0
2006-08-28,13.79,13.87,13.7584,13.76,517600,7.55486207905121,7.59869014042352,7.53754999480915,7.5384265560366,944782.833268665,0.0,1.0
2006-08-29,13.87,13.92,13.82,13.9,758300,7.59869014042352,7.62608267878121,7.57129760206583,7.61512566343813,1384136.05577208,0.0,1.0
2006-08-30,14.02,14.12,13.11,14.03,1623200,7.68086775549659,7.73565283221197,7.18232355738661,7.68634626316813,2962850.64714393,0.0,1.0
2006-08-31,14.18,14.2,14.12,14.18,656900,7.7685238782412,7.77948089358428,7.73565283221197,7.7685238782412,1199049.15605523,0.0,1.0
2006-09-01,14.35,14.36,14.24,14.26,962400,7.86165850865735,7.86713701632889,7.80139492427043,7.81235193961351,1756682.76417651,0.0,1.0
2006-09-05,14.32,14.33,14.22,14.28,535500,7.84522298564274,7.85070149331427,7.79043790892735,7.82330895495658,977455.964481008,0.0,1.0
2006-09-06,14.12,14.18,14.05,14.12,1260100,7.73565283221197,7.7685238782412,7.6973032785112,7.73565283221197,2300078.91847343,0.0,1.0
2006-09-07,14.0,14.11,13.97,14.08,1968100,7.66991074015351,7.73017432454043,7.6534752171389,7.71373880152582,3592401.65022423,0.0,1.0
2006-09-08,14.17,14.19,14.05,14.17,583500,7.76304537056966,7.77400238591274,7.6973032785112,7.76304537056966,1065071.06493869,0.0,1.0
2006-09-11,14.04,14.08,13.95,14.03,472100,7.69182477083967,7.71373880152582,7.64251820179582,7.68634626316813,861731.019293154,0.0,1.0
2006-09-12,14.3,14.3,14.07,14.13,2734700,7.83426597029966,7.83426597029966,7.70826029385428,7.74113133988351,4991687.81711711,0.0,1.0
2006-09-13,14.27,14.32,14.18,14.23,1225900,7.81783044728505,7.84522298564274,7.7685238782412,7.79591641659889,2237653.15939733,0.0,1.0
2006-09-14,14.18,14.29,14.16,14.28,683600,7.7685238782412,7.82878746262812,7.75756686289813,7.82330895495658,1247785.05568481,0.0,1.0
2006-09-15,14.34,14.39,14.27,14.37,839400,7.85618000098581,7.8835725393435,7.81783044728505,7.87261552400043,1532169.0692537,0.0,1.0
2006-09-18,14.48,14.52,14.38,14.44,879200,7.93287910838735,7.9547931390735,7.87809403167197,7.91096507770119,1604816.59004986,0.0,1.0
2006-09-19,14.43,14.5,14.19,14.5,3550300,7.90548657002966,7.94383612373043,7.77400238591274,7.94383612373043,6480414.39906055,0.0,1.0
2006-09-20,14.7,14.7,14.47,14.47,3574700,8.05340627716119,8.05340627716119,7.92740060071581,7.92740060071581,6524952.07512654,0.0,1.0
2006-09-21,14.47,14.65,14.41,14.57,1191200,7.92740060071581,8.0260137388035,7.89452955468658,7.98218567743119,2174314.74302479,0.0,1.0
2006-09-22,14.4,14.44,14.31,14.39,1330000,7.88905104701504,7.91096507770119,7.8397444779712,7.8835725393435,2427668.40851492,0.0,1.0
2006-09-25,14.49,14.49,14.3,14.42,1451200,7.93835761605889,7.93835761605889,7.83426597029966,7.90000806235812,2648896.53717057,0.0,1.0
2006-09-26,14.31,14.39,14.25,14.26,1769200,7.8397444779712,7.8835725393435,7.80687343194197,7.81235193961351,3229346.57770271,0.0,1.0
2006-09-27,14.36,14.4,14.31,14.39,1181500,7.86713701632889,7.88905104701504,7.8397444779712,7.8835725393435,2156609.19147397,0.0,1.0
2006-09-28,14.33,14.36,14.27,14.34,699400,7.85070149331427,7.86713701632889,7.81783044728505,7.85618000098581,1276625.02625213,0.0,1.0
2006-09-29,14.12,14.33,14.12,14.33,4560100,7.73565283221197,7.85070149331427,7.73565283221197,7.85070149331427,8323617.07493903,0.0,1.0
2006-10-02,14.28,14.36,14.21,14.25,872900,7.82330895495658,7.86713701632889,7.78495940125582,7.80687343194197,1593317.1081148,0.0,1.0
2006-10-03,14.33,14.38,14.24,14.37,2044400,7.85070149331427,7.87809403167197,7.80139492427043,7.87261552400043,3731673.15366009,0.0,1.0
2006-10-04,14.55,14.58,14.3,14.32,2429900,7.97122866208812,7.98766418510273,7.83426597029966,7.84522298564274,4435331.92921083,0.0,1.0
2006-10-05,14.65,14.66,14.56,14.58,3194300,8.0260137388035,8.03149224647504,7.97670716975965,7.98766418510273,5830602.40399941,0.0,1.0
2006-10-06,14.55,14.59,14.49,14.55,1100500,7.97122866208812,7.99314269277427,7.93835761605889,7.97122866208812,2008758.70945163,0.0,1.0
2006-10-09,14.51,14.52,14.33,14.33,689100,7.94931463140196,7.9547931390735,7.85070149331427,7.85070149331427,1257824.28594559,0.0,1.0
2006-10-10,14.53,14.55,14.45,14.52,655300,7.96027164674504,7.97122866208812,7.91644358537273,7.9547931390735,1196128.65270664,0.0,1.0
2006-10-11,14.45,14.54,14.41,14.49,2432100,7.91644358537273,7.96575015441658,7.89452955468658,7.93835761605889,4439347.62131515,0.0,1.0
2006-10-12,14.65,14.67,14.51,14.52,1416100,8.0260137388035,8.03697075414657,7.94931463140196,7.9547931390735,2584827.99496089,0.0,1.0
2006-10-13,14.6,14.68,14.57,14.6,2008700,7.99862120044581,8.04244926181811,7.98218567743119,7.99862120044581,3666509.42269468,0.0,1.0
2006-10-16,14.62,14.64,14.53,14.6,1253500,8.00957821578888,8.02053523113196,7.96027164674504,7.99862120044581,2288031.84216049,0.0,1.0
2006-10-17,14.46,14.54,14.4,14.54,2935900,7.92192209304427,7.96575015441658,7.88905104701504,7.96575015441658,5358941.11320223,0.0,1.0
2006-10-18,14.47,14.63,14.47,14.52,1614800,7.92740060071581,8.01505672346042,7.92740060071581,7.9547931390735,2947518.00456383,0.0,1.0
2006-10-19,14.55,14.57,14.46,14.46,1100700,7.97122866208812,7.98218567743119,7.92192209304427,7.92192209304427,2009123.77237021,0.0,1.0
2006-10-20,14.56,14.63,14.55,14.55,980900,7.97670716975965,8.01505672346042,7.97122866208812,7.97122866208812,1790451.08414458,0.0,1.0
2006-10-23,14.63,14.66,14.5,14.52,1137600,8.01505672346042,8.03149224647504,7.94383612373043,7.9547931390735,2076477.88084705,0.0,1.0
2006-10-24,14.66,14.67,13.9,13.9,890200,8.03149224647504,8.03697075414657,7.61512566343813,7.61512566343813,1624895.05057142,0.0,1.0
2006-10-25,14.65,14.7,14.56,14.69,2561300,8.0260137388035,8.05340627716119,7.97670716975965,8.04792776948965,4675178.26671374,0.0,1.0
2006-10-26,14.76,14.77,14.67,14.67,2291500,8.08627732319042,8.09175583086196,8.03697075414657,8.03697075414657,4182708.38955785,0.0,1.0
2006-10-27,14.61,14.72,14.59,14.67,2058100,8.00409970811734,8.06436329250427,7.99314269277427,8.03697075414657,3756679.96358238,0.0,1.0
2006-10-30,14.58,14.61,14.52,14.59,2876200,7.98766418510273,8.00409970811734,7.9547931390735,7.99314269277427,5249969.83200799,0.0,1.0
2006-10-31,14.63,14.66,14.57,14.66,1842800,8.01505672346042,8.03149224647504,7.98218567743119,8.03149224647504,3363689.73173782,0.0,1.0
2006-11-01,14.66,14.78,14.59,14.73,692700,8.03149224647504,8.09723433853349,7.99314269277427,8.0698418001758,1264395.41847992,0.0,1.0
2006-11-02,14.7899,14.83,14.75,14.75,1523900,8.10265806112832,8.12462687689119,8.08079881551888,8.08079881551888,2781596.9080721,0.0,1.0
2006-11-03,14.83,14.93,14.77,14.93,1710700,8.12462687689119,8.17941195360657,8.09175583086196,8.17941195360657,3122565.67401991,0.0,1.0
2006-11-06,15.12,15.12,14.95,14.98,4446400,8.28350359936579,8.28350359936579,8.19036896894965,8.20680449196426,8116078.8057299,0.0,1.0
2006-11-07,15.09,15.18,15.04,15.09,2399500,8.26706807635118,8.31637464539502,8.23967553799349,8.26706807635118,4379842.36558764,0.0,1.0
2006-11-08,15.05,15.07,14.92,15.0,2073200,8.24515404566503,8.2561110610081,8.17393344593503,8.21776150730734,3784242.21393469,0.0,1.0
2006-11-09,14.95,15.06,14.93,15.06,1245700,8.19036896894965,8.25063255333657,8.17941195360657,8.25063255333657,2273794.38833612,0.0,1.0
2006-11-10,15.02,15.04,14.96,15.02,845200,8.22871852265041,8.23967553799349,8.19584747662118,8.22871852265041,1542755.89389234,0.0,1.0
2006-11-13,15.03,15.08,14.9901,15.03,1086400,8.23419703032195,8.26158956867964,8.21233778471251,8.23419703032195,1983021.77369219,0.0,1.0
2006-11-14,15.11,15.13,14.97,15.08,2313700,8.27802509169426,8.28898210703733,8.20132598429272,8.26158956867964,4223230.37351953,0.0,1.0
2006-11-15,15.22,15.31,15.15,15.15,2198200,8.33828867608118,8.38759524512502,8.29993912238041,8.29993912238041,4012406.53804324,0.0,1.0
2006-11-16,15.26,15.36,15.26,15.36,1061600,8.36020270676733,8.41498778348271,8.36020270676733,8.41498778348271,1937753.97178905,0.0,1.0
2006-11-17,15.39,15.41,15.28,15.29,1297500,8.43142330649733,8.4423803218404,8.37115972211041,8.37663822978194,2368345.6842467,0.0,1.0
2006-11-20,15.26,15.32,15.2,15.26,2632100,8.36020270676733,8.39307375279656,8.3273316607381,8.36020270676733,4804410.53988882,0.0,1.0
2006-11-21,15.35,15.38,15.29,15.3,1881000,8.40950927581117,8.42594479882579,8.37663822978194,8.38211673745348,3433416.74918539,0.0,1.0
2006-11-22,15.57,15.62,15.52,15.53,2561400,8.53003644458501,8.5574289829427,8.50264390622732,8.50812241389886,4675360.79817303,0.0,1.0
2006-11-24,15.5,15.56,15.44,15.44,351100,8.49168689088425,8.52455793691348,8.45881584485502,8.45881584485502,640867.953556082,0.0,1.0
2006-11-27,15.34,15.56,15.32,15.48,4535900,8.40403076813964,8.52455793691348,8.39307375279656,8.48072987554117,8279444.46179161,0.0,1.0
2006-11-28,15.15,15.16,14.96,15.04,11063100,8.29993912238041,8.30541763005195,8.19584747662118,8.23967553799349,20193637.872362,0.0,1.0
2006-11-29,15.32,15.4,15.21,15.22,5668200,8.39307375279656,8.43690181416886,8.33281016840964,8.33828867608118,10346248.1752965,0.0,1.0
2006-11-30,15.43,15.5,15.34,15.44,2030000,8.45333733718348,8.49168689088425,8.40403076813964,8.45881584485502,3705388.62352278,0.0,1.0
2006-12-01,15.21,15.32,15.08,15.25,1845200,8.33281016840964,8.39307375279656,8.26158956867964,8.35472419909579,3368070.4867607,0.0,1.0
2006-12-04,15.57,15.59,15.35,15.39,3630900,8.53003644458501,8.54099345992809,8.40950927581117,8.43142330649733,6627534.75524575,0.0,1.0
2006-12-05,15.74,15.74,15.62,15.62,2525000,8.62317107500117,8.62317107500117,8.5574289829427,8.5574289829427,4608919.34699261,0.0,1.0
2006-12-06,15.72,15.8,15.69,15.69,2574000,8.61221405965809,8.65604212103039,8.59577853664347,8.59577853664347,4698359.76204317,0.0,1.0
2006-12-07,15.53,15.71,15.52,15.67,1907800,8.50812241389886,8.60673555198655,8.50264390622732,8.5848215213004,3482335.18027426,0.0,1.0
2006-12-08,15.62,15.66,15.5,15.55,1242300,8.5574289829427,8.57934301362886,8.49168689088425,8.51907942924194,2267588.31872037,0.0,1.0
2006-12-11,15.7,15.76,15.6,15.6,1640000,8.60125704431501,8.63412809034424,8.54647196759963,8.54647196759963,2993515.93230412,0.0,1.0
2006-12-12,15.62,15.67,15.5,15.65,991000,8.5574289829427,8.5848215213004,8.49168689088425,8.57386450595732,1808886.76153255,0.0,1.0
2006-12-13,15.53,15.59,15.5,15.55,2377000,8.50812241389886,8.54099345992809,8.49168689088425,8.51907942924194,4338772.7872481,0.0,1.0
2006-12-14,15.9,15.94,15.69,15.75,1669300,8.71082719774578,8.73274122843193,8.59577853664347,8.6286495826727,3046997.64987516,0.0,1.0
2006-12-15,16.05,16.08,15.98,15.98,3900200,8.79300481281885,8.80944033583346,8.75465525911808,8.75465525911808,7119091.97510519,0.0,1.0
2006-12-18,15.95,16.12,15.91,16.12,2829300,8.73821973610347,8.83135436651962,8.71630570541731,8.83135436651962,5164362.57760246,0.0,1.0
2006-12-19,15.95,15.95,15.75,15.8,2710100,8.73821973610347,8.73821973610347,8.6286495826727,8.65604212103039,4946785.07813255,0.0,1.0
2006-12-20,15.67,15.71,15.65,15.69,1647400,8.75513298498704,8.77748176095382,8.74395859700365,8.76630737297043,2948528.37121562,0.310872,1.0
2006-12-21,15.57,15.7,15.53,15.67,2465600,8.69926104507008,8.77189456696212,8.6769122691033,8.75513298498704,4412948.61725704,0.0,1.0
2006-12-22,15.57,15.66,15.55,15.66,1359000,8.69926104507008,8.74954579099534,8.68808665708669,8.74954579099534,2432347.97649753,0.0,1.0
2006-12-26,15.82,15.86,15.65,15.69,1457600,8.83894089486247,8.86128967082925,8.74395859700365,8.76630737297043,2608822.96581516,0.0,1.0
2006-12-27,15.9,16.65,15.8099,15.97,2695300,8.88363844679604,9.30267799617321,8.83329782893086,8.92274880473791,4824067.32969374,0.0,1.0
2006-12-28,15.98,16.04,15.95,16.04,3228300,8.9283359987296,8.96185916267978,8.91157441675452,8.96185916267978,5778034.56403751,0.0,1.0
2006-12-29,16.0,16.12,15.97,16.11,1963100,8.93951038671299,9.00655671461334,8.92274880473791,9.00096952062164,3513570.50232693,0.0,1.0
2007-01-03,16.16,16.35,16.06,16.3,6259600,9.02890549058012,9.13506217642234,8.97303355066317,9.10712620646386,11203477.1108785,0.0,1.0
2007-01-04,15.99,16.01,15.84,16.01,4345100,8.9339231927213,8.94509758070469,8.85011528284586,8.94509758070469,7776891.2381747,0.0,1.0
2007-01-05,15.87,16.15,15.87,15.99,4082300,8.86687686482095,9.02331829658843,8.86687686482095,8.9339231927213,7306529.90762021,0.0,1.0
2007-01-08,16.27,16.3,16.14,16.15,3148400,9.09036462448878,9.10712620646386,9.01773110259673,9.02331829658843,5635028.96924563,0.0,1.0
2007-01-09,16.23,16.34,16.09,16.28,3614600,9.06801584852199,9.12947498243065,8.98979513263826,9.09595181848047,6469437.08303751,0.0,1.0
2007-01-10,16.08,16.11,15.92,16.03,2579200,8.98420793864656,9.00096952062164,8.89481283477943,8.95627196868808,4616270.71448302,0.0,1.0
2007-01-11,16.12,16.26,16.0,16.0,2779500,9.00655671461334,9.08477743049708,8.93951038671299,8.93951038671299,4974769.09541934,0.0,1.0
2007-01-12,16.28,16.3,16.19,16.29,3353900,9.09595181848047,9.10712620646386,9.04566707255521,9.10153901247217,6002834.34759019,0.0,1.0
2007-01-16,16.48,16.55,16.4,16.51,3193200,9.20769569831439,9.24680605625625,9.16299814638082,9.22445728028947,5715212.33153194,0.0,1.0
2007-01-17,16.59,16.66,16.5372,16.65,3622000,9.26915483222304,9.3082651901649,9.23965444794688,9.30267799617321,6482681.65627229,0.0,1.0
2007-01-18,16.55,16.76,16.52,16.71,3625300,9.24680605625625,9.36413713008186,9.23004447428117,9.33620116012338,6488588.02001214,0.0,1.0
2007-01-19,16.84,16.87,16.59,16.6,2985300,9.40883468201543,9.42559626399051,9.26915483222304,9.27474202621473,5343111.41592206,0.0,1.0
2007-01-22,16.94,17.05,16.85,17.02,2909100,9.46470662193238,9.52616575584103,9.41442187600712,9.50940417386595,5206728.10774758,0.0,1.0
2007-01-23,17.06,17.07,16.88,16.91,3058600,9.53175294983273,9.53734014382443,9.43118345798221,9.4479450399573,5474304.28323425,0.0,1.0
2007-01-24,16.92,16.95,16.78,16.86,2585800,9.45353223394899,9.47029381592408,9.37531151806525,9.42000906999882,4628083.4419627,0.0,1.0
2007-01-25,16.33,16.7,16.32,16.7,4159300,9.12388778843895,9.33061396613169,9.11830059444725,9.33061396613169,7444345.0615498,0.0,1.0
2007-01-26,16.4,16.41,16.23,16.37,2795500,9.16299814638082,9.16858534037251,9.06801584852199,9.14623656440573,5003406.01052159,0.0,1.0
2007-01-29,16.42,16.5,16.38,16.47,2093400,9.17417253436421,9.21887008629778,9.15182375839743,9.20210850432269,3746782.3796909,0.0,1.0
2007-01-30,16.64,16.69,16.5,16.52,2716600,9.29709080218151,9.32502677213999,9.21887008629778,9.23004447428117,4862190.22292362,0.0,1.0
2007-01-31,16.39,16.5,16.25,16.4,6309800,9.15741095238912,9.21887008629778,9.07919023650538,9.16299814638082,11293325.4320119,0.0,1.0
2007-02-01,16.7,16.7,16.56,16.56,2649400,9.33061396613169,9.33061396613169,9.25239325024795,9.25239325024795,4741915.17949415,0.0,1.0
2007-02-02,16.7,16.87,16.665,16.87,9448000,9.33061396613169,9.42559626399051,9.31105878716075,9.42559626399051,16910098.3678798,0.0,1.0
2007-02-05,16.72,16.75,16.66,16.74,3050500,9.34178835411508,9.35854993609017,9.3082651901649,9.35296274209847,5459806.84496373,0.0,1.0
2007-02-06,16.95,16.95,16.78,16.9,3702200,9.47029381592408,9.47029381592408,9.37531151806525,9.4423578459656,6626224.19322233,0.0,1.0
2007-02-07,16.88,16.97,16.85,16.97,2557700,9.43118345798221,9.48146820390747,9.41442187600712,9.48146820390747,4577789.85981437,0.0,1.0
2007-02-08,16.99,17.0,16.86,16.87,2568300,9.49264259189086,9.49822978588256,9.42000906999882,9.42559626399051,4596761.81606961,0.0,1.0
2007-02-09,16.79,17.0,16.71,16.99,1727000,9.38089871205695,9.49822978588256,9.33620116012338,9.49264259189086,3090997.02384932,0.0,1.0
2007-02-12,16.85,16.95,16.77,16.95,1066800,9.41442187600712,9.47029381592408,9.36972432407356,9.47029381592408,1909366.31444265,0.0,1.0
2007-02-13,16.66,16.68,16.44,16.52,3262900,9.3082651901649,9.3194395781483,9.1853469223476,9.23004447428117,5839961.89294613,0.0,1.0
2007-02-14,16.79,16.82,16.59,16.65,1988000,9.38089871205695,9.39766029403204,9.26915483222304,9.30267799617321,3558136.70145481,0.0,1.0
2007-02-15,16.82,16.89,16.78,16.88,1601700,9.39766029403204,9.43677065197391,9.37531151806525,9.43118345798221,2866734.18245481,0.0,1.0
2007-02-16,16.82,16.87,16.76,16.83,1601900,9.39766029403204,9.42559626399051,9.36413713008186,9.40324748802373,2867092.14389359,0.0,1.0
2007-02-20,16.87,16.87,16.75,16.81,1958900,9.42559626399051,9.42559626399051,9.35854993609017,9.39207310004034,3506053.31211259,0.0,1.0
2007-02-21,16.81,16.83,16.68,16.79,1521000,9.39207310004034,9.40324748802373,9.3194395781483,9.38089871205695,2722296.74190783,0.0,1.0
2007-02-22,16.83,16.95,16.76,16.95,1934700,9.40324748802373,9.47029381592408,9.36413713008186,9.47029381592408,3462739.97802043,0.0,1.0
2007-02-23,16.69,16.84,16.68,16.83,2409400,9.32502677213999,9.40883468201543,9.3194395781483,9.40324748802373,4312361.45296037,0.0,1.0
2007-02-26,16.69,16.7601,16.58,16.69,1229100,9.32502677213999,9.36419300202178,9.26356763823134,9.32502677213999,2199852.02201112,0.0,1.0
2007-02-27,15.46,16.6,14.96,16.0801,7022500,8.63780191116143,9.27474202621473,8.35844221157665,8.98426381058648,12568921.0190978,0.0,1.0
2007-02-28,15.71,15.84,15.41,15.55,5075400,8.77748176095382,8.85011528284586,8.60986594120295,8.68808665708669,9083987.43187311,0.0,1.0
2007-03-01,15.47,15.6999,15.03,15.31,3796500,8.64338910515313,8.77183869502221,8.39755256951852,8.553994001286,6795003.01160623,0.0,1.0
2007-03-02,15.31,15.65,15.27,15.45,9983400,8.553994001286,8.74395859700365,8.53164522531921,8.63221471716973,17868361.1394889,0.0,1.0
2007-03-05,14.82,15.18,14.6,14.82,9863700,8.28022149569291,8.48136047939395,8.15730322787561,8.28022149569291,17654121.2183802,0.0,1.0
2007-03-06,15.46,15.58,15.28,15.36,3475600,8.63780191116143,8.70484823906178,8.53723241931091,8.58192997124447,6220653.88308669,0.0,1.0
2007-03-07,15.38,15.5223,15.36,15.44,1143800,8.59310435922787,8.67261012972969,8.58192997124447,8.62662752317804,2047181.46837224,0.0,1.0
2007-03-08,15.57,15.7,15.55,15.65,2568100,8.69926104507008,8.77189456696212,8.68808665708669,8.74395859700365,4596403.85463084,0.0,1.0
2007-03-09,15.84,15.92,15.72,15.83,2803100,8.85011528284586,8.89481283477943,8.78306895494552,8.84452808885417,5017008.54519516,0.0,1.0
2007-03-12,15.85,15.92,15.79,15.85,1739900,8.85570247683756,8.89481283477943,8.82217931288739,8.85570247683756,3114085.53665052,0.0,1.0
2007-03-13,15.35,15.8323,15.33,15.8,4984400,8.57634277725278,8.84581314347226,8.56516838926939,8.82776650687908,8921114.97722906,0.0,1.0
2007-03-14,15.58,15.58,15.1201,15.38,3464400,8.70484823906178,8.70484823906178,8.4478931873837,8.59310435922787,6200608.04251511,0.0,1.0
2007-03-15,15.52,15.6,15.42,15.44,2229800,8.6713250751116,8.71602262704517,8.61545313519465,8.62662752317804,3990912.0809376,0.0,1.0
2007-03-16,15.37,15.54,15.34,15.48,1384600,8.58751716523617,8.682499463095,8.57075558326108,8.64897629914482,2478167.04066113,0.0,1.0
2007-03-19,15.75,15.77,15.6,15.62,2382300,8.7998305369206,8.81100492490399,8.71602262704517,8.72719701502856,4263857.67800594,0.0,1.0
2007-03-20,15.8,15.85,15.68,15.68,3175900,8.82776650687908,8.85570247683756,8.76072017897874,8.76072017897874,5684248.66707764,0.0,1.0
2007-03-21,16.18,16.36,15.65,15.91,3120500,9.04007987856352,9.14064937041404,8.74395859700365,8.88922564078773,5585093.34853608,0.0,1.0
2007-03-22,16.12,16.21,16.06,16.19,1816600,9.00655671461334,9.0568414605386,8.97303355066317,9.04566707255521,3251363.74842194,0.0,1.0
2007-03-23,16.08,16.18,16.06,16.09,942000,8.98420793864656,9.04007987856352,8.97303355066317,8.98979513263826,1685998.37664509,0.0,1.0
2007-03-26,16.23,16.23,15.98,16.15,1652900,9.06801584852199,9.06801584852199,8.9283359987296,9.02331829658843,2958372.31078202,0.0,1.0
2007-03-27,16.03,16.07,15.98,16.06,1482600,8.95627196868808,8.97862074465486,8.9283359987296,8.97303355066317,2653568.14566243,0.0,1.0
2007-03-28,15.93,15.95,15.8,15.93,1378100,8.90040002877113,8.91157441675452,8.82776650687908,8.90040002877113,2466533.29390084,0.0,1.0
2007-03-29,16.12,16.2,16.02,16.15,1616700,9.00655671461334,9.05125426654691,8.95068477469639,9.02331829658843,2893581.29036318,0.0,1.0
2007-03-30,16.06,16.25,15.97,16.14,2359600,8.97303355066317,9.07919023650538,8.92274880473791,9.01773110259673,4223229.05470461,0.0,1.0
2007-04-02,16.27,16.27,16.1,16.19,5737200,9.09036462448878,9.09036462448878,8.99538232662995,9.04566707255521,10268481.83279,0.0,1.0
2007-04-03,16.59,16.62,16.41,16.41,2018000,9.26915483222304,9.28591641419812,9.16858534037251,9.16858534037251,3611830.91727153,0.0,1.0
2007-04-04,16.62,16.65,16.55,16.62,1927800,9.28591641419812,9.30267799617321,9.24680605625625,9.28591641419812,3450390.30838259,0.0,1.0
2007-04-05,16.65,16.73,16.55,16.73,786000,9.30267799617321,9.34737554810678,9.24680605625625,9.34737554810678,1406788.45439813,0.0,1.0
2007-04-09,16.74,16.81,16.71,16.77,1741500,9.35296274209847,9.39207310004034,9.33620116012338,9.36972432407356,3116949.22816074,0.0,1.0
2007-04-10,16.8,16.85,16.67,16.67,1616700,9.38648590604864,9.41442187600712,9.3138523841566,9.3138523841566,2893581.29036318,0.0,1.0
2007-04-11,16.67,16.8,16.55,16.76,3711100,9.3138523841566,9.38648590604864,9.24680605625625,9.36413713008186,6642153.47724796,0.0,1.0
2007-04-12,16.84,16.84,16.52,16.64,2839300,9.40883468201543,9.40883468201543,9.23004447428117,9.29709080218151,5081799.56561401,0.0,1.0
2007-04-13,16.7,16.7,16.51,16.67,988200,9.33061396613169,9.33061396613169,9.22445728028947,9.3138523841566,1768687.46900284,0.0,1.0
2007-04-16,16.89,16.95,16.81,16.85,2514100,9.43677065197391,9.47029381592408,9.39207310004034,9.41442187600712,4499754.26616073,0.0,1.0
2007-04-17,16.74,16.88,16.7,16.78,2649400,9.35296274209847,9.43118345798221,9.33061396613169,9.37531151806525,4741915.17949415,0.0,1.0
2007-04-18,16.67,16.7,16.56,16.62,1658400,9.3138523841566,9.33061396613169,9.25239325024795,9.28591641419812,2968216.25034842,0.0,1.0
2007-04-19,16.44,16.52,16.27,16.35,3238700,9.1853469223476,9.23004447428117,9.09036462448878,9.13506217642234,5796648.55885397,0.0,1.0
2007-04-20,16.62,16.74,16.51,16.6324,3382700,9.28591641419812,9.35296274209847,9.22445728028947,9.29284453474783,6054380.79477424,0.0,1.0
2007-04-23,16.61,16.72,16.55,16.65,2262300,9.28032922020643,9.34178835411508,9.24680605625625,9.30267799617321,4049080.81473904,0.0,1.0
2007-04-24,16.58,16.65,16.43,16.62,2200900,9.26356763823134,9.30267799617321,9.17975972835591,9.28591641419812,3939186.65303415,0.0,1.0
2007-04-25,16.73,16.77,16.57,16.61,1688200,9.34737554810678,9.36972432407356,9.25798044423964,9.28032922020643,3021552.50472636,0.0,1.0
2007-04-26,16.74,16.8,16.65,16.74,1782400,9.35296274209847,9.38648590604864,9.30267799617321,9.35296274209847,3190152.34239087,0.0,1.0
2007-04-27,16.58,16.74,16.56,16.63,789300,9.26356763823134,9.35296274209847,9.25239325024795,9.29150360818982,1412694.81813797,0.0,1.0
2007-04-30,16.32,16.52,16.25,16.52,2348500,9.11830059444725,9.23004447428117,9.07919023650538,9.23004447428117,4203362.19485243,0.0,1.0
2007-05-01,16.39,16.39,16.21,16.3,849900,9.15741095238912,9.15741095238912,9.0568414605386,9.10712620646386,1521157.13408775,0.0,1.0
2007-05-02,16.73,16.78,16.54,16.54,1508400,9.34737554810678,9.37531151806525,9.24121886226456,9.24121886226456,2699745.17126481,0.0,1.0
2007-05-03,17.0,17.0,16.87,16.89,960700,9.49822978588256,9.49822978588256,9.42559626399051,9.43677065197391,1719467.77117084,0.0,1.0
2007-05-04,17.08,17.14,17.03,17.11,1221000,9.54292733781612,9.5764505017663,9.51499136785764,9.55968891979121,2185354.58374061,0.0,1.0
2007-05-07,17.05,17.12,17.0,17.07,1651000,9.52616575584103,9.5652761137829,9.49822978588256,9.53734014382443,2954971.67711363,0.0,1.0
2007-05-08,16.88,16.91,16.77,16.86,1328300,9.43118345798221,9.4479450399573,9.36972432407356,9.42000906999882,2377400.89564508,0.0,1.0
2007-05-09,17.13,17.14,16.97,16.97,5916900,9.5708633077746,9.5764505017663,9.48146820390747,9.48146820390747,10590110.1855322,0.0,1.0
2007-05-10,16.7,17.01,16.67,16.98,4054100,9.33061396613169,9.50381697987425,9.3138523841566,9.48705539789917,7256057.34475249,0.0,1.0
2007-05-11,17.33,17.46,16.94,17.08,14842500,9.68260718760851,9.75524070950055,9.46470662193238,9.54292733781612,26565213.2753235,0.0,1.0
2007-05-14,17.05,17.25,17.0,17.2,7760400,9.52616575584103,9.63790963567495,9.49822978588256,9.60997366571647,13889619.7474698,0.0,1.0
2007-05-15,17.01,17.18,16.95,17.05,4856500,9.50381697987425,9.59879927773308,9.47029381592408,9.52616575584103,8692198.63713043,0.0,1.0
2007-05-16,17.18,17.19,17.01,17.13,2865000,9.59879927773308,9.60438647172477,9.50381697987425,9.5708633077746,5127797.610497,0.0,1.0
2007-05-17,17.2,17.25,17.09,17.17,2904300,9.60997366571647,9.63790963567495,9.54851453180782,9.59321208374138,5198137.0332169,0.0,1.0
2007-05-18,17.15,17.15,17.06,17.13,1503700,9.58203769575799,9.58203769575799,9.53175294983273,9.5708633077746,2691333.07745352,0.0,1.0
2007-05-21,17.05,17.14,17.03,17.14,3153500,9.52616575584103,9.5764505017663,9.51499136785764,9.5764505017663,5644156.98593448,0.0,1.0
2007-05-22,16.93,17.12,16.6,17.12,2954100,9.45911942794069,9.5652761137829,9.27474202621473,9.5652761137829,5287269.43147266,0.0,1.0
2007-05-23,16.79,17.02,16.76,17.0,2630200,9.38089871205695,9.50940417386595,9.36413713008186,9.49822978588256,4707550.88137145,0.0,1.0
2007-05-24,16.57,16.9,16.48,16.81,4206200,9.25798044423964,9.4423578459656,9.20769569831439,9.39207310004034,7528287.01894328,0.0,1.0
2007-05-25,16.75,16.75,16.62,16.69,1947700,9.35854993609017,9.35854993609017,9.28591641419812,9.32502677213999,3486007.47154101,0.0,1.0
2007-05-29,16.61,16.76,16.54,16.68,3122600,9.28032922020643,9.36413713008186,9.24121886226456,9.3194395781483,5588851.94364326,0.0,1.0
2007-05-30,16.75,16.77,16.41,16.41,2859700,9.35854993609017,9.36972432407356,9.16858534037251,9.16858534037251,5118311.63236938,0.0,1.0
2007-05-31,16.83,16.86,16.74,16.82,2027700,9.40324748802373,9.42000906999882,9.35296274209847,9.39766029403204,3629192.04705227,0.0,1.0
2007-06-01,16.82,16.9,16.77,16.88,2581700,9.39766029403204,9.4423578459656,9.36972432407356,9.43118345798221,4620745.23246775,0.0,1.0
2007-06-04,16.91,16.93,16.75,16.82,2310000,9.4479450399573,9.45911942794069,9.35854993609017,9.39766029403204,4134454.61788763,0.0,1.0
2007-06-05,16.81,16.97,16.76,16.94,2147700,9.39207310004034,9.48146820390747,9.36413713008186,9.46470662193238,3843968.91031916,0.0,1.0
2007-06-06,16.68,16.85,16.5,16.8,6920300,9.3194395781483,9.41442187600712,9.21887008629778,9.38648590604864,12386002.7238822,0.0,1.0
2007-06-07,16.38,16.82,16.33,16.72,4544600,9.15182375839743,9.39766029403204,9.12388778843895,9.34178835411508,8133957.7733559,0.0,1.0
2007-06-08,16.75,16.77,16.46,16.61,2174400,9.35854993609017,9.36972432407356,9.19652131033099,9.28032922020643,3891756.76239605,0.0,1.0
2007-06-11,16.72,16.82,16.62,16.64,1990000,9.34178835411508,9.39766029403204,9.28591641419812,9.29709080218151,3561716.31584259,0.0,1.0
2007-06-12,16.4,16.63,16.39,16.58,2015700,9.16299814638082,9.29150360818982,9.15741095238912,9.26356763823134,3607714.36072558,0.0,1.0
2007-06-13,16.75,16.7701,16.59,16.62,1290700,9.35854993609017,9.36978019601347,9.26915483222304,9.28591641419812,2310104.14515479,0.0,1.0
2007-06-14,16.84,16.91,16.74,16.74,1660900,9.40883468201543,9.4479450399573,9.35296274209847,9.35296274209847,2972690.76833315,0.0,1.0
2007-06-15,16.98,17.05,16.959,16.98,3664500,9.48705539789917,9.52616575584103,9.4753222905166,9.48705539789917,6558748.46201265,0.0,1.0
2007-06-18,17.02,17.13,16.92,17.02,4493500,9.50940417386595,9.5708633077746,9.45353223394899,9.50940417386595,8042498.62574808,0.0,1.0
2007-06-19,17.01,17.09,16.94,16.98,2089100,9.50381697987425,9.54851453180782,9.46470662193238,9.48705539789917,3739086.20875717,0.0,1.0
2007-06-20,17.11,17.17,16.9,17.14,4876000,9.55968891979121,9.59321208374138,9.4423578459656,9.5764505017663,8727099.8774113,0.0,1.0
2007-06-21,17.19,17.27,17.05,17.16,3717100,9.60438647172477,9.64908402365834,9.52616575584103,9.58762488974969,6652892.32041131,0.0,1.0
2007-06-22,16.97,17.14,16.92,17.0905,1770800,9.48146820390747,9.5764505017663,9.45353223394899,9.5487938915074,3169390.57894174,0.0,1.0
2007-06-25,16.94,17.11,16.83,16.94,3675300,9.46470662193238,9.55968891979121,9.40324748802373,9.46470662193238,6578078.37970668,0.0,1.0
2007-06-26,16.82,17.05,16.81,17.05,2711400,9.39766029403204,9.52616575584103,9.39207310004034,9.52616575584103,4852883.22551538,0.0,1.0
2007-06-27,17.12,17.13,16.85,16.85,4844600,9.5652761137829,9.5708633077746,9.41442187600712,9.41442187600712,8670899.93152313,0.0,1.0
2007-06-28,17.16,17.21,17.05,17.1,2411500,9.58762488974969,9.61556085970816,9.52616575584103,9.55410172579951,4316120.04806754,0.0,1.0
2007-06-29,17.02,17.19,16.99,17.16,3142300,9.50940417386595,9.60438647172477,9.49264259189086,9.58762488974969,5624111.1453629,0.0,1.0
2007-07-02,17.28,17.3,17.05,17.16,2162400,9.65467121765003,9.66584560563343,9.52616575584103,9.58762488974969,3870279.07606936,0.0,1.0
2007-07-03,17.39,17.42,17.29,17.35,909800,9.71613035155869,9.73289193353377,9.66025841164173,9.6937815755919,1628366.5850018,0.0,1.0
2007-07-05,17.5,17.5399,17.39,17.53,2846900,9.77758948546734,9.7998823894942,9.71613035155869,9.79435106744243,5095402.10028758,0.0,1.0
2007-07-06,17.91,18.02,17.78,17.84,2166800,10.0066644391269,10.0681235730355,9.93403091723482,9.96755408118499,3878154.22772246,0.0,1.0
2007-07-09,18.17,18.22,18.09,18.19,3262600,10.1519314829109,10.1798674528694,10.1072339309774,10.1631058708943,5839424.95078799,0.0,1.0
2007-07-10,17.77,18.0799,17.77,18.02,3321200,9.92844372324312,10.1015908650458,9.92844372324312,10.0681235730355,5944307.65234996,0.0,1.0
2007-07-11,17.94,17.94,17.79,17.79,2228000,10.0234260211019,10.0234260211019,9.93961811122651,9.93961811122651,3987690.42798861,0.0,1.0
2007-07-12,18.25,18.25,17.92,17.92,3015700,10.1966290348445,10.1966290348445,10.0122516331186,10.0122516331186,5397521.55461634,0.0,1.0
2007-07-13,18.22,18.26,18.15,18.2,2395600,10.1798674528694,10.2022162288362,10.1407570949276,10.168693064886,4287662.11368469,0.0,1.0
2007-07-16,18.03,18.16,18.0,18.16,1952200,10.0737107670272,10.1463442889192,10.0569491850521,10.1463442889192,3494061.60391352,0.0,1.0
2007-07-17,18.05,18.14,18.03,18.12,2209100,10.0848851550106,10.1351699009359,10.0737107670272,10.1239955129525,3953863.07202406,0.0,1.0
2007-07-18,18.04,18.05,17.79,18.03,3752400,10.0792979610189,10.0848851550106,9.93961811122651,10.0737107670272,6716072.51435565,0.0,1.0
2007-07-19,18.15,18.23,18.13,18.18,1526300,10.1407570949276,10.1854546468611,10.1295827069442,10.1575186769026,2731782.72003544,0.0,1.0
2007-07-20,18.16,18.32,18.0,18.32,1845000,10.1463442889192,10.2357393927864,10.0569491850521,10.2357393927864,3302194.27272845,0.0,1.0
2007-07-23,18.45,18.52,18.36,18.4,1855800,10.3083729146784,10.3474832726203,10.2580881687532,10.2804369447199,3321524.19042246,0.0,1.0
2007-07-24,18.12,18.5,18.07,18.45,3303200,10.1239955129525,10.3363088846369,10.096059542994,10.3083729146784,5912091.12285991,0.0,1.0
2007-07-25,18.44,18.57,18.23,18.39,5088900,10.3027857206867,10.3754192425788,10.1854546468611,10.2748497507282,9108149.82899066,0.0,1.0
2007-07-26,17.64,18.29,17.46,18.29,5521500,9.85581020135108,10.2189778108113,9.75524070950055,10.2189778108113,9882420.42106777,0.0,1.0
2007-07-27,17.56,17.9177,17.5,17.71,5290100,9.81111264941751,10.0109665785005,9.77758948546734,9.89492055929295,9468259.03640146,0.0,1.0
2007-07-30,18.1,18.14,17.8,17.9,3369700,10.1128211249691,10.1351699009359,9.94520530521821,10.0010772451352,6031113.30125365,0.0,1.0
2007-07-31,17.94,18.43,17.91,18.4,4697800,10.0234260211019,10.297198526695,10.0066644391269,10.2804369447199,8408156.23546001,0.0,1.0
2007-08-01,17.82,17.9,17.47,17.75,5147100,9.9563796932016,10.0010772451352,9.76082790349225,9.91726933525973,9212316.60767508,0.0,1.0
2007-08-02,17.79,18.05,17.59,17.6,5091900,9.93961811122651,10.0848851550106,9.8278742313926,9.83346142538429,9113519.25057231,0.0,1.0
2007-08-03,17.03,17.66,16.99,17.63,3848700,9.51499136785764,9.86698458933447,9.49264259189086,9.85022300735938,6888430.94712733,0.0,1.0
2007-08-06,17.54,17.54,16.9382,17.1,5506800,9.79993826143412,9.79993826143412,9.46370092701388,9.55410172579951,9856110.25531758,0.0,1.0
2007-08-07,17.48,17.55,17.01,17.12,3364200,9.76641509748395,9.80552545542582,9.50381697987425,9.5652761137829,6021269.36168726,0.0,1.0
2007-08-08,17.96,18.0482,17.68,17.8,4580900,10.0346004090853,10.0838794600921,9.87815897731786,9.94520530521821,8198927.77449417,0.0,1.0
2007-08-09,17.16,17.61,17.16,17.4,3360800,9.58762488974969,9.83904861937599,9.58762488974969,9.72171754555038,6015184.01722803,0.0,1.0
2007-08-10,17.32,17.48,16.97,17.03,4740700,9.67701999361682,9.76641509748395,9.48146820390747,9.51499136785764,8484938.96407788,0.0,1.0
2007-08-13,17.21,17.48,17.19,17.38,3557200,9.61556085970816,9.76641509748395,9.60438647172477,9.71054315756699,6366702.15010818,0.0,1.0
2007-08-14,17.06,17.38,16.93,17.35,3695500,9.53175294983273,9.71054315756699,9.45911942794069,9.6937815755919,6614232.48502327,0.0,1.0
2007-08-15,16.44,17.06,16.39,16.87,8262600,9.1853469223476,9.53175294983273,9.15741095238912,9.42559626399051,14788460.9202417,0.0,1.0
2007-08-16,16.34,16.4,15.21,15.98,8768700,9.12947498243065,9.16299814638082,8.49812206136904,8.9283359987296,15694282.3410698,0.0,1.0
2007-08-17,16.96,16.96,16.33,16.58,9157300,9.47588100991577,9.47588100991577,9.12388778843895,9.26356763823134,16389801.4166158,0.0,1.0
2007-08-20,16.7,16.98,16.46,16.95,7395000,9.33061396613169,9.48705539789917,9.19652131033099,9.47029381592408,13235624.1988221,0.0,1.0
2007-08-21,16.92,17.08,16.71,16.88,6050700,9.45353223394899,9.54292733781612,9.33620116012338,9.43118345798221,10829586.3880748,0.0,1.0
2007-08-22,17.77,17.77,17.38,17.45,11721700,9.92844372324312,9.92844372324312,9.71054315756699,9.74965351550886,20979582.9846292,0.0,1.0
2007-08-23,17.68,17.96,17.5,17.9,10024900,9.87815897731786,10.0346004090853,9.77758948546734,10.0010772451352,17942638.1380354,0.0,1.0
2007-08-24,18.08,18.15,17.66,17.69,4801100,10.1016467369857,10.1407570949276,9.86698458933447,9.88374617130956,8593043.31858887,0.0,1.0
2007-08-27,18.18,18.38,18.1,18.2,6652200,10.1575186769026,10.2692625567366,10.1128211249691,10.168693064886,11906155.4152001,0.0,1.0
2007-08-28,17.45,17.94,17.25,17.92,5703600,9.74965351550886,10.0234260211019,9.63790963567495,10.0122516331186,10208344.3110753,0.0,1.0
2007-08-29,18.06,18.25,17.62,17.65,3717400,10.0904723490023,10.1966290348445,9.84463581336769,9.86139739534277,6653429.26256947,0.0,1.0
2007-08-30,17.9,18.099,17.7501,17.88,3666400,10.0010772451352,10.1122624055699,9.91732520719964,9.98990285715177,6562149.09568102,0.0,1.0
2007-08-31,18.44,18.64,18.39,18.48,6323400,10.3027857206867,10.4145296005206,10.2748497507282,10.3251344966535,11317666.8098488,0.0,1.0
2007-09-04,18.76,18.9,18.49,18.49,5180100,10.481575928421,10.5597966443047,10.3307216906452,10.3307216906452,9271380.24507346,0.0,1.0
2007-09-05,18.57,18.75,18.47,18.75,2740100,10.3754192425788,10.4759887344293,10.3195473026618,10.4759887344293,4904250.69198003,0.0,1.0
2007-09-06,18.81,18.86,18.57,18.74,4511400,10.5095118983795,10.5374478683379,10.3754192425788,10.4704015404376,8074536.1745187,0.0,1.0
2007-09-07,18.43,18.55,18.3,18.49,5049900,10.297198526695,10.3642448545954,10.224565004803,10.3307216906452,9038347.34842893,0.0,1.0
2007-09-10,18.97,19.15,18.61,19.0,8426900,10.5989070022466,10.6994764940971,10.3977680185456,10.6156685842217,15082526.242198,0.0,1.0
2007-09-11,19.26,19.3,19.0,19.04,3633700,10.7609356280058,10.7832844039725,10.6156685842217,10.6380173601885,6503622.4004408,0.0,1.0
2007-09-12,19.59,19.74,19.36,19.37,5349900,10.9453130297317,11.0291209396072,10.8168075679227,10.8223947619144,9575289.50659614,0.0,1.0
2007-09-13,19.93,19.99,19.75,19.96,3301300,11.1352776254494,11.1688007893995,11.0347081335989,11.1520392074245,5908690.48919152,0.0,1.0
2007-09-14,20.09,20.15,19.8,19.97,7048800,11.2246727293165,11.2581958932667,11.0626441035573,11.1576264014162,12615992.9482971,0.0,1.0
2007-09-17,19.6,19.7,19.47,19.65,5194100,10.9509002237234,11.0067721636404,10.8782667018314,10.9788361936819,9296437.54578796,0.0,1.0
2007-09-18,20.4,20.46,19.61,19.71,7504700,11.3978757430591,11.4313989070092,10.9564874177151,11.0123593576321,13431966.0479919,0.0,1.0
2007-09-19,20.46,20.87,20.41,20.52,8215000,11.4313989070092,11.6604738606688,11.4034629370508,11.4649220709594,14703266.0978126,0.0,1.0
2007-09-20,20.26,20.5,20.14,20.5,4985200,11.3196550271753,11.453747682976,11.252608699275,11.453747682976,8922546.82298419,0.0,1.0
2007-09-21,20.59,20.71,20.49,20.69,6161000,11.5040324289013,11.5710787568016,11.4481604889843,11.5599043688182,11027002.1215609,0.0,1.0
2007-09-24,20.79,21.11,20.64,21.08,6527500,11.6157763087352,11.7945665164695,11.5319683988598,11.7778049344944,11682966.4581219,0.0,1.0
2007-09-25,20.78,21.0,20.5,20.53,3085700,11.6101891147435,11.7331073825608,11.453747682976,11.4705092649511,5522808.05818869,0.0,1.0
2007-09-26,20.98,21.07,20.8,21.07,4511500,11.7219329945774,11.7722177405027,11.6213635027269,11.7722177405027,8074715.15523813,0.0,1.0
2007-09-27,21.23,21.28,21.01,21.2,5083100,11.8616128443698,11.8895488143283,11.7386945765525,11.8448512623947,9097768.94726608,0.0,1.0
2007-09-28,21.03,21.27,20.87,21.26,5869800,11.7498689645359,11.8839616203366,11.6604738606688,11.8783744263449,10505810.2666999,0.0,1.0
2007-10-01,21.42,21.675,21.09,21.09,9302800,11.967769530212,12.1102429770003,11.7833921284861,11.7833921284861,16650218.3633269,0.0,1.0
2007-10-02,21.73,22.0,21.55,22.0,5700600,12.1409725439546,12.2918267817304,12.0404030521041,12.2918267817304,10202974.8894936,0.0,1.0
2007-10-03,20.73,21.18,20.68,21.05,9394500,11.582253144785,11.8336768744113,11.5543171748265,11.7610433525193,16814343.6830067,0.0,1.0
2007-10-04,20.74,20.86,20.4701,20.77,8184100,11.5878403387767,11.6548866666771,11.4370419729409,11.6046019207518,14647961.0555213,0.0,1.0
2007-10-05,21.72,21.77,21.35,21.47,7109400,12.1353853499629,12.1633213199214,11.9286591722702,11.9957055001705,12724455.2642469,0.0,1.0
2007-10-08,21.21,21.44,21.1,21.42,5676200,11.8504384563864,11.9789439181954,11.7889793224778,11.967769530212,10159303.5939627,0.0,1.0
2007-10-09,22.01,22.06,21.69,21.72,5259700,12.2974139757221,12.3253499456805,12.1186237679878,12.1353853499629,9413848.89770715,0.0,1.0
2007-10-10,21.9,21.92,21.6,21.83,5637900,12.2359548418134,12.2471292297968,12.0683390220625,12.1968444838715,10090753.9784367,0.0,1.0
2007-10-11,21.71,22.44,21.46,22.4,10740600,12.1297981559712,12.537663317365,11.9901183061788,12.5153145413982,19223603.146703,0.0,1.0
2007-10-12,22.15,22.36,21.8,21.8,5915700,12.3756346916058,12.4929657654314,12.1800829018965,12.1800829018965,10587962.4168995,0.0,1.0
2007-10-15,21.75,22.34,21.51,22.3,7746600,12.152146931938,12.481791377448,12.0180542761373,12.4594426014812,13864920.4081941,0.0,1.0
2007-10-16,21.16,21.61,21.08,21.6,8934100,11.8225024864279,12.0739262160542,11.7778049344944,12.0683390220625,15990316.4509394,0.0,1.0
2007-10-17,22.17,22.18,21.61,21.95,13301700,12.3868090795892,12.3923962735809,12.0739262160542,12.2638908117719,23807478.3509766,0.0,1.0
2007-10-18,21.95,22.0501,21.47,21.75,5000800,12.2638908117719,12.3198186236288,11.9957055001705,12.152146931938,8950467.81520886,0.0,1.0
2007-10-19,21.23,21.92,21.0,21.9,8465700,11.8616128443698,12.2471292297968,11.7331073825608,12.2359548418134,15151970.7613209,0.0,1.0
2007-10-22,21.48,21.54,20.0,20.7,9152100,12.0012926941622,12.0348158581124,11.1743879833912,11.5654915628099,16380494.4192075,0.0,1.0
2007-10-23,22.02,22.09,21.65,21.94,5059300,12.3030011697138,12.3421115276556,12.096274992021,12.2583036177802,9055171.53605144,0.0,1.0
2007-10-24,21.89,21.9,21.32,21.8,10609700,12.2303676478217,12.2359548418134,11.9118975902951,12.1800829018965,18989317.3850227,0.0,1.0
2007-10-25,22.3,22.41,21.975,22.2,6064700,12.4594426014812,12.5209017353899,12.2778587967511,12.4035706615643,10854643.6887893,0.0,1.0
2007-10-26,23.32,23.39,22.95,23.1,6881000,13.0293363886342,13.0684467465761,12.8226102109415,12.9064181208169,12315663.3011622,0.0,1.0
2007-10-29,24.1,24.29,23.95,24.23,9594400,13.4651375199864,13.5712942058287,13.381329610111,13.5377710418785,17172126.1410655,0.0,1.0
2007-10-30,23.58,23.8,23.55,23.79,9349200,13.1746034324183,13.2975217002356,13.1578418504432,13.2919345062439,16733265.4171234,0.0,1.0
2007-10-31,23.93,24.16,23.45,23.7,14767100,13.3701552221276,13.4986606839366,13.1019699105262,13.2416497603186,26430261.8129041,0.0,1.0
2007-11-01,22.94,23.85,22.67,23.47,7799600,12.8170230169498,13.3254576701941,12.666168779174,13.1131442985096,13959780.1894702,0.0,1.0
2007-11-02,22.96,23.52,22.21,22.97,8041500,12.8281974049331,13.1410802684681,12.409157855556,12.8337845989248,14392734.5496725,0.0,1.0
2007-11-05,21.58,21.91,21.25,21.9,13733400,12.0571646340792,12.2415420358051,11.8727872323532,12.2359548418134,24580138.1165791,0.0,1.0
2007-11-06,22.75,22.75,22.18,22.4,5667300,12.7108663311075,12.7108663311075,12.3923962735809,12.5153145413982,10143374.3099371,0.0,1.0
2007-11-07,22.01,22.74,21.92,22.74,7128800,12.2974139757221,12.7052791371158,12.2471292297968,12.7052791371158,12759177.5238083,0.0,1.0
2007-11-08,22.0,22.35,21.34,21.94,12537200,12.2918267817304,12.4873785714397,11.9230719782785,12.2583036177802,22439170.7512471,0.0,1.0
2007-11-09,21.73,22.3,21.64,21.64,8865700,12.1409725439546,12.4594426014812,12.0906877980293,12.0906877980293,15867893.6388772,0.0,1.0
2007-11-12,21.14,21.9,20.98,21.5,7505100,11.8113280984445,12.2359548418134,11.7219329945774,12.0124670821456,13432681.9708695,0.0,1.0
2007-11-13,22.5,22.62,21.71,21.71,8552100,12.5711864813151,12.6382328092155,12.1297981559712,12.1297981559712,15306610.1028731,0.0,1.0
2007-11-14,22.6,22.97,22.34,22.97,6953100,12.6270584212321,12.8337845989248,12.481791377448,12.8337845989248,12444708.3998418,0.0,1.0
2007-11-15,21.7,22.43,21.56,22.43,8156400,12.1242109619795,12.5320761233733,12.0459902460958,12.5320761233733,14598383.3962505,0.0,1.0
2007-11-16,21.5,21.59,21.0,21.45,12127300,12.0124670821456,12.0627518280708,11.7331073825608,11.9845311121871,21705528.7824713,0.0,1.0
2007-11-19,20.86,21.36,20.64,21.36,7853100,11.6548866666771,11.9342463662618,11.5319683988598,11.9342463662618,14055534.8743434,0.0,1.0
2007-11-20,21.26,21.5,20.64,21.12,9039500,11.8783744263449,12.0124670821456,11.5319683988598,11.8001537104612,16178962.1291754,0.0,1.0
2007-11-21,20.26,20.6828,20.11,20.405,8029200,11.3196550271753,11.5558815891442,11.2358471172999,11.4006693400549,14370719.9211877,0.0,1.0
2007-11-23,20.82,20.98,20.41,20.41,3162500,11.6325378907103,11.7219329945774,11.4034629370508,11.4034629370508,5660265.25067949,0.0,1.0
2007-11-26,20.42,21.4,20.35,21.14,9307700,11.4090501310425,11.9565951422286,11.3699397731006,11.8113280984445,16658988.4185769,0.0,1.0
2007-11-27,21.16,21.3,20.63,20.73,8436300,11.8225024864279,11.9007232023117,11.5263812048681,11.582253144785,15099350.4298206,0.0,1.0
2007-11-28,22.3,22.44,21.65,21.71,11954000,12.4594426014812,12.537663317365,12.096274992021,12.1297981559712,21395355.1957701,0.0,1.0
2007-11-29,22.38,22.6,22.12,22.3,8335600,12.5041401534148,12.6270584212321,12.3588731096307,12.4594426014812,14919116.8453957,0.0,1.0
2007-11-30,22.66,23.02,22.53,22.95,5110500,12.6605815851823,12.8617205688833,12.5879480632902,12.8226102109415,9146809.66437866,0.0,1.0
2007-12-03,22.5,22.87,22.46,22.87,4110300,12.5711864813151,12.7779126590079,12.5488377053484,12.7779126590079,7356644.50904918,0.0,1.0
2007-12-04,22.67,22.87,22.44,22.44,7127100,12.666168779174,12.7779126590079,12.537663317365,12.537663317365,12756134.8515787,0.0,1.0
2007-12-05,23.66,23.66,23.25,23.25,5736100,13.2193009843518,13.2193009843518,12.9902260306923,12.9902260306923,10266513.0448768,0.0,1.0
2007-12-06,23.89,23.9299,23.22,23.34,10233900,13.3478064461608,13.3700993501877,12.9734644487172,13.0405107766176,18316707.8415586,0.0,1.0
2007-12-07,22.73,22.9,22.63,22.84,10164700,12.6996919431241,12.794674240983,12.6438200032072,12.7611510770328,18192853.1837414,0.0,1.0
2007-12-10,22.76,22.89,22.5,22.63,3318000,12.7164535250992,12.7890870469913,12.5711864813151,12.6438200032072,5938580.26932953,0.0,1.0
2007-12-11,22.16,23.2,21.94,23.11,9938300,12.3812218855975,12.9622900607338,12.2583036177802,12.9120053148086,17787640.8350444,0.0,1.0
2007-12-12,22.51,23.14,22.22,22.95,6037300,12.5767736753068,12.9287668967837,12.4147450495477,12.8226102109415,10805602.9716767,0.0,1.0
2007-12-13,22.2,22.27,21.72,22.03,8406900,12.4035706615643,12.4426810195061,12.1353853499629,12.3085883637055,15046730.0983201,0.0,1.0
2007-12-14,21.71,22.08,21.65,21.85,5519500,12.1297981559712,12.3365243336639,12.096274992021,12.2080188718549,9878840.80667999,0.0,1.0
2007-12-17,20.68,21.19,20.6,21.16,5876500,11.5543171748265,11.839264068403,11.509619622893,11.8225024864279,10517801.974899,0.0,1.0
2007-12-18,21.28,21.4,20.76,21.25,4932600,11.8895488143283,11.9565951422286,11.5990147267601,11.8727872323532,8828402.9645855,0.0,1.0
2007-12-19,21.51,21.82,21.33,21.6,5211800,12.0180542761373,12.1912572898798,11.9174847842868,12.0683390220625,9328117.1331198,0.0,1.0
2007-12-20,21.65,21.77,21.33,21.72,4682900,12.096274992021,12.1633213199214,11.9174847842868,12.1353853499629,8381488.10827101,0.0,1.0
2007-12-21,22.48,22.61,22.24,22.3,5910500,12.5600120933318,12.6326456152238,12.4259194375311,12.4594426014812,10578655.4194912,0.0,1.0
2007-12-24,22.25,22.39,22.05,22.16,3388800,12.6434294583472,12.7229836212312,12.5297806542272,12.5922874964932,5963635.12355584,0.379301,1.0
2007-12-26,22.29,22.4,22.1301,22.37,2540100,12.6661592191712,12.7286660614372,12.5752970002772,12.7116187408192,4470086.63165256,0.0,1.0
2007-12-27,21.51,21.95,21.5,21.9,2531400,12.2229288831033,12.4729562521672,12.2172464428973,12.4445440511372,4454776.30776949,0.0,1.0
2007-12-28,21.52,21.84,21.5,21.71,2147100,12.2286113233093,12.4104494099012,12.2172464428973,12.3365776872232,3778482.34590024,0.0,1.0
2007-12-31,21.93,22.15,21.76,22.01,3274600,12.4615913717552,12.5866050562872,12.3649898882532,12.5070508934032,5762665.12499883,0.0,1.0
2008-01-02,21.79,22.19,21.4,22.09,7554900,12.3820372088712,12.6093348171112,12.1604220408373,12.5525104150512,13295168.4947333,0.0,1.0
2008-01-03,21.79,21.88,21.58,21.58,6033700,12.3820372088712,12.4331791707252,12.2627059645453,12.2627059645453,10618149.5647424,0.0,1.0
2008-01-04,21.43,21.76,21.2,21.75,7669200,12.1774693614553,12.3649898882532,12.0467732367173,12.3593074480472,13496314.4740246,0.0,1.0
2008-01-07,22.01,22.14,21.68,22.06,12545600,12.5070508934032,12.5809226160812,12.3195303666052,12.5354630944332,22077839.0008506,0.0,1.0
2008-01-08,21.45,22.16,21.4,22.01,8126700,12.1888342418673,12.5922874964932,12.1604220408373,12.5070508934032,14301426.3333927,0.0,1.0
2008-01-09,22.18,22.38,21.7,21.93,13231800,12.6036523769052,12.7173011810252,12.3308952470172,12.4615913717552,23285418.7995356,0.0,1.0
2008-01-10,22.32,22.54,21.59,21.74,17745800,12.6832065397892,12.8082202243211,12.2683884047513,12.3536250078412,31229189.1453014,0.0,1.0
2008-01-11,21.5,21.8,21.41,21.64,12318700,12.2172464428973,12.3877196490772,12.1661044810433,12.2968006057813,21678538.7147507,0.0,1.0
2008-01-14,21.59,21.69,21.4,21.6,4575200,12.2683884047513,12.3252128068112,12.1604220408373,12.2740708449573,8051470.5551501,0.0,1.0
2008-01-15,20.5401,20.87,20.4,20.78,9294300,11.6717890075234,11.8592527099193,11.5921780202374,11.8081107480654,16356177.3869409,0.0,1.0
2008-01-16,19.9,20.34,19.54,20.1,12056400,11.3080560099375,11.5580833790014,11.1034881625215,11.4217048140574,21216941.248713,0.0,1.0
2008-01-17,19.27,20.2,19.11,20.11,14691700,10.9500622769595,11.4785292161174,10.8591432336636,11.4273872542634,25854561.5394081,0.0,1.0
2008-01-18,19.95,20.2,19.5076,20.06,12722400,11.3364682109675,11.4785292161174,11.0850770562541,11.3989750532334,22388972.9390719,0.0,1.0
2008-01-22,19.6,20.02,18.44,18.68,19686500,11.1375828037575,11.3762452924095,10.4784197398617,10.6147983048056,34644447.255631,0.0,1.0
2008-01-23,19.82,19.97,18.41,18.76,17674900,11.2625964882895,11.3478330913795,10.4613724192437,10.6602578264536,31104418.8046911,0.0,1.0
2008-01-24,19.8,19.96,19.37,19.41,18462300,11.2512316078775,11.3421506511735,11.0068866790195,11.0296164398435,32490091.1064758,0.0,1.0
2008-01-25,20.05,20.56,19.78,20.32,12661300,11.3932926130275,11.6830970635334,11.2398667274655,11.5467184985894,22281448.7104218,0.0,1.0
2008-01-28,20.21,20.21,19.39,19.74,6746100,11.4842116563234,11.4842116563234,11.0182515594315,11.2171369666415,11871836.315811,0.0,1.0
2008-01-29,20.11,20.23,19.83,20.12,4584400,11.4273872542634,11.4955765367354,11.2682789284955,11.4330696944694,8067660.78270467,0.0,1.0
2008-01-30,19.59,20.32,19.53,19.59,11284800,11.1319003635515,11.5467184985894,11.0978057223155,11.1319003635515,19859073.9029459,0.0,1.0
2008-01-31,20.0,20.3,19.23,19.28,10847000,11.3648804119975,11.5353536181774,10.9273325161356,10.9557447171655,19088630.2482325,0.0,1.0
2008-02-01,20.1,20.1,19.56,19.56,10369200,11.4217048140574,11.4217048140574,11.1148530429335,11.1148530429335,18247794.299804,0.0,1.0
2008-02-04,19.85,20.1,19.72,20.03,4950300,11.2796438089075,11.4217048140574,11.2057720862295,11.3819277326155,8711574.28946486,0.0,1.0
2008-02-05,18.8801,19.54,18.88,19.5,6733700,10.7285039333277,11.1034881625215,10.7284471089256,11.0807584016975,11850014.7047592,0.0,1.0
2008-02-06,18.57,19.2,18.48,19.08,7752500,10.5522914625396,10.9102851955176,10.5011495006857,10.8420959130456,13642906.4256867,0.0,1.0
2008-02-07,18.88,18.94,18.3,18.4,5235600,10.7284471089256,10.7625417501616,10.3988655769777,10.4556899790377,9213647.32438888,0.0,1.0
2008-02-08,18.79,18.9,18.55,18.67,5939700,10.6773051470716,10.7398119893376,10.5409265821276,10.6091158645996,10452727.6745116,0.0,1.0
2008-02-11,18.79,18.8,18.26,18.48,7147200,10.6773051470716,10.6829875872776,10.3761358161537,10.5011495006857,12577695.0410406,0.0,1.0
2008-02-12,18.92,19.27,18.74,18.92,8053200,10.7511768697496,10.9500622769595,10.6488929460416,10.7511768697496,14172080.493691,0.0,1.0
2008-02-13,19.15,19.27,18.75,19.04,8097300,10.8818729944876,10.9500622769595,10.6545753862476,10.8193661522216,14249687.997512,0.0,1.0
2008-02-14,18.79,19.42,18.79,19.35,8607600,10.6773051470716,11.0352988800495,10.6773051470716,10.9955217986075,15147717.6845844,0.0,1.0
2008-02-15,19.2,19.2,18.85,18.96,5045900,10.9102851955176,10.9102851955176,10.7113997883076,10.7739066305736,8879811.87144428,0.0,1.0
2008-02-19,19.07,19.33,18.97,19.31,7335300,10.8364134728396,10.9841569181955,10.7795890707796,10.9727920377835,12908714.8022365,0.0,1.0
2008-02-20,19.06,19.19,18.64,18.77,6501400,10.8307310326336,10.9046027553116,10.5920685439816,10.6659402666596,11441211.4590079,0.0,1.0
2008-02-21,18.4,18.93,18.35,18.86,8716600,10.4556899790377,10.7568593099556,10.4272777780077,10.7170822285136,15339536.6849583,0.0,1.0
2008-02-22,18.51,18.53,18.08,18.47,4894300,10.5181968213036,10.5295617017156,10.2738518924457,10.4954670604797,8613025.07826356,0.0,1.0
2008-02-25,18.6399,18.6399,18.15,18.34,8413200,10.5920117195796,10.5920117195796,10.3136289738877,10.4215953378017,14805611.1371282,0.0,1.0
2008-02-26,18.95,19.02,18.6,18.63,5579700,10.7682241903676,10.8080012718096,10.5693387831576,10.5863861037756,9819197.0310743,0.0,1.0
2008-02-27,19.24,19.3301,18.89,18.93,7509200,10.9330149563416,10.9842137425976,10.7341295491316,10.7568593099556,13214745.2991636,0.0,1.0
2008-02-28,19.05,19.2806,19.02,19.28,4822700,10.8250485924276,10.9560856635779,10.8080012718096,10.9557447171655,8487022.87251321,0.0,1.0
2008-02-29,18.4601,19.02,18.39,18.84,10133200,10.4898414446757,10.8080012718096,10.4500075388317,10.7057173481016,17832479.7668839,0.0,1.0
2008-03-03,18.608,18.71,18.29,18.62,14196400,10.5738847353224,10.6318456254236,10.3931831367717,10.5807036635696,24982928.9624789,0.0,1.0
2008-03-04,18.21,18.37,17.91,18.21,9558100,10.3477236151237,10.4386426584197,10.1772504089437,10.3477236151237,16820414.5639929,0.0,1.0
2008-03-05,18.45,18.57,18.21,18.3,7746400,10.4841021800677,10.5522914625396,10.3477236151237,10.3988655769777,13632171.600895,0.0,1.0
2008-03-06,17.82,18.31,17.8,18.28,6221800,10.1261084470897,10.4045480171837,10.1147435666777,10.3875006965657,10949169.3259384,0.0,1.0
2008-03-07,17.47,17.9,17.34,17.6,8351500,9.92722303987978,10.1715679687377,9.8533513172018,10.0010947625578,14697031.0240725,0.0,1.0
2008-03-10,17.33,17.76,17.2,17.63,9424200,9.8476688769958,10.0920138058537,9.77379715431781,10.0181420831758,16584776.3607811,0.0,1.0
2008-03-11,18.6001,18.62,17.92,18.2,12366600,10.5693956075597,10.5807036635696,10.1829328491497,10.3420411749177,21762833.4864748,0.0,1.0
2008-03-12,18.05,18.45,18.01,18.33,8641600,10.2568045718277,10.4841021800677,10.2340748110037,10.4159128975957,15207551.1342423,0.0,1.0
2008-03-13,17.74,17.97,17.38,17.38,9700900,10.0806489254417,10.2113450501797,9.87608107802579,9.87608107802579,17071715.0525564,0.0,1.0
2008-03-14,17.0701,17.76,16.97,17.76,18581800,9.69998225604189,10.0920138058537,9.64310102957984,10.0920138058537,32700388.0839501,0.0,1.0
2008-03-17,16.84,17.06,16.53,16.58,8027500,9.56922930690186,9.69424299143383,9.3930736605159,9.42148586154589,14126853.4449789,0.0,1.0
2008-03-18,17.62,17.62,17.06,17.11,10585200,10.0124596429698,10.0124596429698,9.69424299143383,9.72265519246382,18627912.6858662,0.0,1.0
2008-03-19,16.81,17.39,16.81,17.25,8492200,9.55218198628386,9.88176351823179,9.55218198628386,9.80220935534781,14944635.9172158,0.0,1.0
2008-03-20,17.1527,17.2,16.57,16.79,8040600,9.74691921214344,9.77379715431781,9.41580342133989,9.54081710587186,14149906.9211707,0.0,1.0
2008-03-24,17.4,17.7,17.11,17.11,6222200,9.88744595843779,10.0579191646177,9.72265519246382,9.72265519246382,10949873.2488755,0.0,1.0
2008-03-25,17.77,17.92,17.56,17.71,7317100,10.0976962460597,10.1829328491497,9.97836500173377,10.0636016048237,12876686.3085962,0.0,1.0
2008-03-26,17.68,17.88,17.51,17.74,8085800,10.0465542842058,10.1602030883257,9.94995280070377,10.0806489254417,14229450.2130689,0.0,1.0
2008-03-27,17.84,18.07,17.72,17.87,8128200,10.1374733275017,10.2681694522397,10.0692840450297,10.1545206481197,14304066.0444071,0.0,1.0
2008-03-28,18.02,18.18,17.93,18.18,6105800,10.2397572512097,10.3306762945057,10.1886152893557,10.3306762945057,10745031.6741641,0.0,1.0
2008-03-31,17.95,18.11,17.92,18.0,3746200,10.1999801697677,10.2908992130637,10.1829328491497,10.2283923707977,6592590.26790161,0.0,1.0
2008-04-01,18.7,18.78,18.18,18.23,6985800,10.6261631852176,10.6716227068656,10.3306762945057,10.3590884955357,12293662.1358996,0.0,1.0
2008-04-02,18.46,18.74,18.42,18.72,4206600,10.4897846202737,10.6488929460416,10.4670548594497,10.6375280656296,7402805.56856408,0.0,1.0
2008-04-03,18.93,18.95,18.56,18.6,5850300,10.7568593099556,10.7682241903676,10.5466090223336,10.5693387831576,10295400.898058,0.0,1.0
2008-04-04,18.83,19.09,18.69,18.98,5985900,10.7000349078956,10.8477783532516,10.6204807450116,10.7852715109856,10534030.7737527,0.0,1.0
2008-04-07,18.77,19.02,18.7,18.97,3733400,10.6659402666596,10.8080012718096,10.6261631852176,10.7795890707796,6570064.73391273,0.0,1.0
2008-04-08,18.71,18.86,18.65,18.69,4397200,10.6318456254236,10.7170822285136,10.5977509841876,10.6204807450116,7738224.84811729,0.0,1.0
2008-04-09,18.23,18.66,18.21,18.548,15118400,10.3590884955357,10.6034334243936,10.3477236151237,10.5397900940864,26605471.3326153,0.0,1.0
2008-04-10,18.4,18.57,18.25,18.35,5762700,10.4556899790377,10.5522914625396,10.3704533759477,10.4272777780077,10141241.7748215,0.0,1.0
2008-04-11,18.14,18.45,18.07,18.33,4824000,10.3079465336817,10.4841021800677,10.2681694522397,10.4159128975957,8489310.62205897,0.0,1.0
2008-04-14,18.14,18.23,18.05,18.0735,3802800,10.3079465336817,10.3590884955357,10.2568045718277,10.2701583063118,6692195.36350868,0.0,1.0
2008-04-15,18.32,18.32,18.11,18.22,3405700,10.4102304573897,10.4102304573897,10.2908992130637,10.3534060553297,5993375.86765053,0.0,1.0
2008-04-16,18.6,18.7,18.27,18.31,5025900,10.5693387831576,10.6261631852176,10.3818182563597,10.4045480171837,8844615.72458672,0.0,1.0
2008-04-17,18.45,18.51,18.31,18.49,6401200,10.4841021800677,10.5181968213036,10.4045480171837,10.5068319408916,11264878.7632512,0.0,1.0
2008-04-18,18.73,18.79,18.57,18.67,6039400,10.6432105058356,10.6773051470716,10.5522914625396,10.6091158645996,10628180.4665968,0.0,1.0
2008-04-21,18.8599,18.9,18.65,18.75,5770000,10.7170254041115,10.7398119893376,10.5977509841876,10.6545753862476,10154088.3684246,0.0,1.0
2008-04-22,18.84,18.98,18.66,18.9,4542700,10.7057173481016,10.7852715109856,10.6034334243936,10.7398119893376,7994276.81650649,0.0,1.0
2008-04-23,19.36,19.44,18.95,19.14,8864300,11.0012042388135,11.0466637604615,10.7682241903676,10.8761905542816,15599460.229502,0.0,1.0
2008-04-24,19.41,19.61,19.05,19.4,6692800,11.0296164398435,11.1432652439635,10.8250485924276,11.0239339996375,11778038.5844354,0.0,1.0
2008-04-25,19.43,19.44,19.06,19.38,5389200,11.0409813202555,11.0466637604615,10.8307310326336,11.0125691192255,9483953.73225546,0.0,1.0
2008-04-28,19.2,19.44,19.2,19.43,6498000,10.9102851955176,11.0466637604615,10.9102851955176,11.0409813202555,11435228.1140421,0.0,1.0
2008-04-29,19.28,19.47,19.23,19.38,6755000,10.9557447171655,11.0637110810795,10.9273325161356,11.0125691192255,11887498.6011627,0.0,1.0
2008-04-30,19.45,19.62,19.38,19.47,5801200,11.0523462006675,11.1489476841695,11.0125691192255,11.0637110810795,10208994.3575225,0.0,1.0
2008-05-01,19.8,19.84,19.35,19.44,4292300,11.2512316078775,11.2739613687015,10.9955217986075,11.0466637604615,7553621.05784902,0.0,1.0
2008-05-02,20.04,20.18,19.9,20.09,5622300,11.3876101728215,11.4671643357054,11.3080560099375,11.4160223738514,9894164.82388101,0.0,1.0
2008-05-05,19.94,20.07,19.85,20.01,5423300,11.3307857707615,11.4046574934394,11.2796438089075,11.3705628522035,9543963.16264766,0.0,1.0
2008-05-06,20.1,20.14,19.76,19.89,3457000,11.4217048140574,11.4444345748814,11.2285018470535,11.3023735697315,6083653.98434038,0.0,1.0
2008-05-07,19.2901,19.79,19.26,19.58,6533000,10.9614839817736,11.2455491676715,10.9443798367536,11.1262179233455,11496821.371043,0.0,1.0
2008-05-08,19.56,19.6,19.38,19.48,4570900,11.1148530429335,11.1375828037575,11.0125691192255,11.0693935212855,8043903.38357575,0.0,1.0
2008-05-09,19.21,19.31,19.15,19.27,4126600,10.9159676357236,10.9727920377835,10.8818729944876,10.9500622769595,7262020.98113359,0.0,1.0
2008-05-12,19.4,19.4,19.09,19.28,6806100,11.0239339996375,11.0239339996375,10.8477783532516,10.9557447171655,11977424.7563839,0.0,1.0
2008-05-13,19.5,19.6,19.31,19.57,6772000,11.0807584016975,11.1375828037575,10.9727920377835,11.1205354831395,11917415.3259916,0.0,1.0
2008-05-14,19.54,19.77,19.53,19.61,2373000,11.1034881625215,11.2341842872595,11.0978057223155,11.1432652439635,4176022.82465713,0.0,1.0
2008-05-15,19.93,19.93,19.62,19.64,2672900,11.3251033305555,11.3251033305555,11.1489476841695,11.1603125645815,4703789.04678718,0.0,1.0
2008-05-16,19.8,19.86,19.65,19.78,6997700,11.2512316078775,11.2853262491135,11.1659950047875,11.2398667274655,12314603.8432799,0.0,1.0
2008-05-19,19.56,19.87,19.56,19.71,3820100,11.1148530429335,11.2910086893195,11.1148530429335,11.2000896460235,6722640.03054053,0.0,1.0
2008-05-20,19.05,19.25,19.0,19.19,6479400,10.8250485924276,10.9386973965476,10.7966363913976,10.9046027553116,11402495.6974645,0.0,1.0
2008-05-21,18.94,19.41,18.86,19.4,6312800,10.7625417501616,11.0296164398435,10.7170822285136,11.0239339996375,11109311.7941405,0.0,1.0
2008-05-22,19.02,19.129,18.94,19.05,4895400,10.8080012718096,10.869939870055,10.7625417501616,10.8250485924276,8614960.86634068,0.0,1.0
2008-05-23,18.86,18.98,18.77,18.93,4103900,10.7170822285136,10.7852715109856,10.6659402666596,10.7568593099556,7222073.35445021,0.0,1.0
2008-05-27,19.13,19.13,18.85,18.97,4685000,10.8705081140756,10.8705081140756,10.7113997883076,10.7795890707796,8244697.40139846,0.0,1.0
2008-05-28,19.14,19.2,18.935,19.15,3027000,10.8761905542816,10.9102851955176,10.7597005300586,10.8818729944876,5326936.82690142,0.0,1.0
2008-05-29,19.29,19.45,19.08,19.08,3323300,10.9614271573715,11.0523462006675,10.8420959130456,10.8420959130456,5848367.74259716,0.0,1.0
2008-05-30,19.41,19.5,19.36,19.36,1712000,11.0296164398435,11.0807584016975,11.0012042388135,11.0012042388135,3012790.17101265,0.0,1.0
2008-06-02,19.11,19.37,18.9114,19.2,4169100,10.8591432336636,11.0068866790195,10.7462899711724,10.9102851955176,7336812.79320605,0.0,1.0
2008-06-03,18.92,19.25,18.88,19.17,4108000,10.7511768697496,10.9386973965476,10.7284471089256,10.8932378748996,7229288.56455602,0.0,1.0
2008-06-04,19.0,19.16,18.9,18.94,4201800,10.7966363913976,10.8875554346936,10.7398119893376,10.7625417501616,7394358.49331827,0.0,1.0
2008-06-05,19.47,19.5,19.18,19.26,5484500,11.0637110810795,11.0807584016975,10.8989203151056,10.9443798367536,9651663.37203204,0.0,1.0
2008-06-06,18.67,19.13,18.66,19.13,6638500,10.6091158645996,10.8705081140756,10.6034334243936,10.8705081140756,11682481.045717,0.0,1.0
2008-06-09,18.63,18.81,18.43,18.75,5357100,10.5863861037756,10.6886700274836,10.4727372996557,10.6545753862476,9427463.91654898,0.0,1.0
2008-06-10,18.4,18.45,18.27,18.44,9358300,10.4556899790377,10.4841021800677,10.3818182563597,10.4784197398617,16468805.0568852,0.0,1.0
2008-06-11,18.12,18.4,18.04,18.31,8087100,10.2965816532697,10.4556899790377,10.2511221316217,10.4045480171837,14231737.9626147,0.0,1.0
2008-06-12,18.2,18.425,18.11,18.24,4559800,10.3420411749177,10.4698960795527,10.2908992130637,10.3647709357417,8024369.52206975,0.0,1.0
2008-06-13,18.19,18.29,17.96,18.05,5597000,10.3363587347117,10.3931831367717,10.2056626099737,10.2568045718277,9849641.69810614,0.0,1.0
2008-06-16,18.23,18.24,18.063,18.07,1418900,10.3590884955357,10.3647709357417,10.2641917440955,10.2681694522397,2496990.63881415,0.0,1.0
2008-06-17,18.06,18.33,18.03,18.26,2826100,10.2624870120337,10.4159128975957,10.2454396914157,10.3761358161537,4973391.5317166,0.0,1.0
2008-06-18,18.06,18.17,17.9,18.09,7470900,10.2624870120337,10.3249938542997,10.1715679687377,10.2795343326517,13147344.6779313,0.0,1.0
2008-06-19,18.09,18.149,17.89,17.96,4251500,10.2795343326517,10.3130607298671,10.1658855285317,10.2056626099737,7481820.91825948,0.0,1.0
2008-06-20,17.63,17.85,17.5217,17.62,5386200,10.0181420831758,10.1431557677077,9.95660125574479,10.0124596429698,9478674.31022675,0.0,1.0
2008-06-23,17.68,17.82,17.61,17.82,2558500,10.0465542842058,10.1261084470897,10.0067772027638,10.1261084470897,4502467.08676156,0.0,1.0
2008-06-24,17.66,17.83,17.4101,17.5,5962100,10.0351894037938,10.1317908872957,9.89318522304585,9.94427036049778,10492147.358992,0.0,1.0
2008-06-25,17.57,17.665,17.38,17.41,6397600,10.1237860337775,10.1785247744269,10.0143085524789,10.0315944705787,11103141.8112714,0.245913,1.0
2008-06-26,16.93,17.3,16.881,17.26,6964100,9.75501978098201,9.96821277087943,9.72678611475235,9.94516488007971,12086312.0369943,0.0,1.0
2008-06-27,16.88,17.01,16.8,16.89,5543800,9.72620991748235,9.80111556258145,9.68011413588291,9.73197189018228,9621357.6299434,0.0,1.0
2008-06-30,16.94,17.06,16.84,16.88,3685000,9.76078175368194,9.8299254260811,9.70316202668263,9.72620991748235,6395379.13819788,0.0,1.0
2008-07-01,16.84,16.88,16.5,16.71,6264500,9.70316202668263,9.72620991748235,9.507254954885,9.62825638158354,10872144.5349364,0.0,1.0
2008-07-02,16.27,16.75,16.2,16.63,6120500,9.37472958278661,9.65130427238326,9.33439577388709,9.58216059998409,10622230.1262795,0.0,1.0
2008-07-03,16.33,16.46,16.17,16.45,3737900,9.40930141898619,9.48420706408528,9.3171098557873,9.47844509138535,6487187.97304474,0.0,1.0
2008-07-07,16.54,16.905,16.35,16.8,9058800,9.53030284568472,9.74061484923218,9.42082536438605,9.68011413588291,15721698.9245881,0.0,1.0
2008-07-08,16.75,16.78,16.31,16.45,6468700,9.65130427238326,9.66859019048305,9.39777747358633,9.47844509138535,11226537.0505456,0.0,1.0
2008-07-09,16.24,16.65,16.16,16.6,3635100,9.35744366468681,9.59368454538395,9.31134788308737,9.56487468188431,6308776.85353138,0.0,1.0
2008-07-10,16.42,16.52,16.185,16.34,5784800,9.46115917328556,9.51877890028486,9.3257528148372,9.41506339168612,10039617.1610983,0.0,1.0
2008-07-11,16.44,16.63,16.22,16.34,3585600,9.47268311868542,9.58216059998409,9.34591971928695,9.41506339168612,6222868.77555559,0.0,1.0
2008-07-14,16.27,16.6,16.2,16.34,4163300,9.37472958278661,9.56487468188431,9.33439577388709,9.41506339168612,7225476.78861852,0.0,1.0
2008-07-15,15.83,16.12,15.63,15.9,6230100,9.12120278398967,9.28829999228765,9.00596332999107,9.16153659288918,10812442.759535,0.0,1.0
2008-07-16,16.45,16.51,15.9,15.93,5314700,9.47844509138535,9.51301692758493,9.16153659288918,9.17882251098897,9223750.74783726,0.0,1.0
2008-07-17,16.54,16.64,16.23,16.34,9896600,9.53030284568472,9.58792257268403,9.35168169198688,9.41506339168612,17175714.8382874,0.0,1.0
2008-07-18,16.57,16.59,16.41,16.52,4150900,9.54758876378451,9.55911270918437,9.45539720058563,9.51877890028486,7203956.38120641,0.0,1.0
2008-07-21,16.76,16.91,16.7,16.84,3726300,9.65706624508319,9.74349583558214,9.62249440888361,9.70316202668263,6467055.97901405,0.0,1.0
2008-07-22,16.99,17.04,16.62,16.69,3937600,9.78959161718159,9.81840148068124,9.57639862728417,9.61673243618368,6833770.66338344,0.0,1.0
2008-07-23,17.23,17.32,17.03,17.12,8810500,9.92787896197991,9.97973671627929,9.81263950798131,9.86449726228068,15290770.1213277,0.0,1.0
2008-07-24,16.75,17.17,16.69,17.1,6502200,9.65130427238326,9.89330712578033,9.61673243618368,9.85297331688082,11284676.8608929,0.0,1.0
2008-07-25,17.02,17.1,16.89,16.96,3615900,9.80687753528138,9.85297331688082,9.73197189018228,9.7723056990818,6275454.93237713,0.0,1.0
2008-07-28,16.62,17.041,16.57,16.98,3135100,9.57639862728417,9.81897767795123,9.54758876378451,9.78382964448166,5441018.49013953,0.0,1.0
2008-07-29,16.98,17.0,16.53,16.53,2511400,9.78382964448166,9.79535358988152,9.52454087298479,9.52454087298479,4358576.70764455,0.0,1.0
2008-07-30,17.17,17.24,16.95,17.0,5034000,9.89330712578033,9.93364093467984,9.76654372638187,9.79535358988152,8736591.20262908,0.0,1.0
2008-07-31,16.7,16.96,16.63,16.76,3872600,9.62249440888361,9.7723056990818,9.58216059998409,9.65706624508319,6720962.0761425,0.0,1.0
2008-08-01,16.73,16.95,16.68,16.88,6622500,9.6397803269834,9.76654372638187,9.61097046348375,9.72620991748235,11493459.523125,0.0,1.0
2008-08-04,16.46,16.59,16.31,16.59,4442500,9.48420706408528,9.55911270918437,9.39777747358633,9.55911270918437,7710033.05873653,0.0,1.0
2008-08-05,16.63,16.66,16.23,16.23,5953900,9.58216059998409,9.59944651808389,9.35168169198688,9.35168169198688,10333093.0395974,0.0,1.0
2008-08-06,16.63,16.64,16.45,16.53,8204500,9.58216059998409,9.58792257268403,9.47844509138535,9.52454087298479,14239046.9848968,0.0,1.0
2008-08-07,16.03,16.2,15.89,16.16,5083900,9.23644223798828,9.33439577388709,9.15577462018925,9.31134788308737,8823193.48729558,0.0,1.0
2008-08-08,16.42,16.52,16.02,16.14,4080900,9.46115917328556,9.51877890028486,9.23068026528835,9.29982393768751,7082470.21033155,0.0,1.0
2008-08-11,16.42,16.5605,16.32,16.36,2253400,9.46115917328556,9.54211488971958,9.40353944628626,9.42658733708598,3910813.39213436,0.0,1.0
2008-08-12,16.28,16.47,16.17,16.42,4092000,9.38049155548654,9.48996903678521,9.3171098557873,9.46115917328556,7101734.44599884,0.0,1.0
2008-08-13,16.2,16.36,16.01,16.36,4845000,9.33439577388709,9.42658733708598,9.22491829258842,9.42658733708598,8408578.54126696,0.0,1.0
2008-08-14,16.37,16.44,16.0,16.03,11197000,9.43234930978591,9.47268311868542,9.21915631988849,9.23644223798828,19432580.7897969,0.0,1.0
2008-08-15,16.2,16.22,15.97,16.08,10312900,9.33439577388709,9.34591971928695,9.2018704017887,9.26525210148793,17898210.4516475,0.0,1.0
2008-08-18,15.73,16.01,15.6,16.0,9672700,9.06358305699037,9.22491829258842,8.98867741189127,9.21915631988849,16787132.6431606,0.0,1.0
2008-08-19,15.25,15.4,15.2,15.39,7011100,8.78700836739371,8.87343795789267,8.75819850389406,8.86767598519274,12167881.3231531,0.0,1.0
2008-08-20,15.8,15.84,15.52,15.66,4590600,9.10391686588988,9.1269647566896,8.94258163029183,9.02324924809086,7967063.08597319,0.0,1.0
2008-08-21,15.56,15.6,15.31,15.32,4311700,8.96562952109155,8.98867741189127,8.8215802035933,8.82734217629323,7483027.47087322,0.0,1.0
2008-08-22,15.77,15.8,15.53,15.55,11517900,9.08663094779009,9.10391686588988,8.94834360299176,8.95986754839162,19989508.1074218,0.0,1.0
2008-08-25,15.55,15.83,15.47,15.81,4008600,8.95986754839162,9.12120278398967,8.91377176679218,9.10967883858981,6956992.35098509,0.0,1.0
2008-08-26,15.78,15.88,15.68,15.75,3905000,9.09239292049002,9.15001264748932,9.03477319349072,9.07510700239023,6777192.81809029,0.0,1.0
2008-08-27,16.02,16.14,15.89,15.97,3849300,9.23068026528835,9.29982393768751,9.15577462018925,9.2018704017887,6680524.53640844,0.0,1.0
2008-08-28,16.03,16.04,15.83,15.83,2901000,9.23644223798828,9.24220421068821,9.12120278398967,9.12120278398967,5034734.02439947,0.0,1.0
2008-08-29,15.86,16.011,15.86,15.88,3486300,9.13848870208946,9.22549448985841,9.13848870208946,9.15001264748932,6050531.96458597,0.0,1.0
2008-09-02,15.73,16.075,15.6401,15.92,5352200,9.06358305699037,9.26237111513796,9.01178292241799,9.17306053828904,9288832.62509164,0.0,1.0
2008-09-03,15.6,15.65,15.44,15.55,2385600,8.98867741189127,9.01748727539093,8.89648584869239,8.95986754839162,4140248.70341516,0.0,1.0
2008-09-04,14.95,15.32,14.86,15.31,7722700,8.6141491863958,8.82734217629323,8.56229143209643,8.8215802035933,13402875.0259324,0.0,1.0
2008-09-05,15.07,15.24,14.73,14.87,8834200,8.68329285879497,8.78124639469378,8.48738578699734,8.56805340479636,15331901.8677524,0.0,1.0
2008-09-08,15.37,15.74,15.08,15.73,4564900,8.85615203979288,9.0693450296903,8.6890548314949,9.06358305699037,7922460.30609485,0.0,1.0
2008-09-09,14.86,15.4,14.84,15.26,3880300,8.56229143209643,8.87343795789267,8.55076748669657,8.79277034009364,6734325.55493874,0.0,1.0
2008-09-10,14.99,15.2,14.83,15.02,3502300,8.63719707719553,8.75819850389406,8.54500551399664,8.65448299529532,6078300.2322145,0.0,1.0
2008-09-11,15.08,15.1,14.6,14.64,5491200,8.6890548314949,8.70057877689476,8.41248014189824,8.43552803269796,9530069.45011458,0.0,1.0
2008-09-12,15.07,15.1,14.69,14.81,3420600,8.68329285879497,8.70057877689476,8.46433789619762,8.53348156859678,5936508.51563628,0.0,1.0
2008-09-15,14.16,14.84,14.11,14.44,20251900,8.15895334310131,8.55076748669657,8.13014347960166,8.32028857869936,35147511.1991505,0.0,1.0
2008-09-16,14.66,14.78,13.97,14.1,11153600,8.44705197809783,8.51619565049699,8.04947586180264,8.12438150690173,19357259.3638545,0.0,1.0
2008-09-17,13.54,14.17,13.51,14.08,9116800,7.80171103570563,8.16471531580124,7.78442511760584,8.11285756150187,15822358.8947415,0.0,1.0
2008-09-18,14.5,14.6,13.4301,13.8,16528400,8.35486041489894,8.41248014189824,7.7383869557334,7.95152232590382,28685314.6669715,0.0,1.0
2008-09-19,14.77,16.0,14.675,15.41,8549700,8.51043367779706,9.21915631988849,8.45569493714772,8.8791999305926,14838147.3589825,0.0,1.0
2008-09-22,14.02,14.75,14.0,14.69,4790800,8.07828572530229,8.4989097323972,8.06676177990242,8.46433789619762,8314513.53467528,0.0,1.0
2008-09-23,13.73,14.035,13.67,13.8,5431400,7.91118851700431,8.08692868435218,7.87661668080473,7.95152232590382,9426285.54985291,0.0,1.0
2008-09-24,13.75,13.81,13.58,13.75,2482900,7.92271246240417,7.95728429860375,7.82475892650535,7.92271246240417,4309114.48093121,0.0,1.0
2008-09-25,14.12,14.27,13.85,13.85,3416500,8.13590545230159,8.22233504280054,7.98033218940347,7.98033218940347,5929392.89705646,0.0,1.0
2008-09-26,13.91,14.07,13.51,13.61,4855300,8.01490402560305,8.10709558880194,7.78442511760584,7.84204484460514,8426454.36355283,0.0,1.0
2008-09-29,12.41,13.39,12.18,13.36,13297400,7.15060812061351,7.71528144520668,7.01808274851511,7.69799552710689,23077860.1227334,0.0,1.0
2008-09-30,13.21,13.32,12.8901,13.02,5239200,7.61156593660793,7.67494763630716,7.42724042993716,7.50208845530926,9092719.23496509,0.0,1.0
2008-10-01,13.36,13.46,12.92,13.15,5734400,7.69799552710689,7.75561525410619,7.44446872830995,7.57699410040835,9952147.11806836,0.0,1.0
2008-10-02,12.58,13.04,12.51,12.99,6067900,7.24856165651232,7.51361240070912,7.20822784761281,7.48480253720946,10530941.9464507,0.0,1.0
2008-10-03,12.36,12.98,12.31,12.7,3748000,7.12179825711386,7.47904056450953,7.0929883936142,7.31770532891149,6504716.69198525,0.0,1.0
2008-10-06,11.84,11.96,11.33,11.94,10195500,6.82217567671748,6.89131934911664,6.52831506902103,6.87979540371678,17694460.7879231,0.0,1.0
2008-10-07,11.3,12.22,11.26,11.96,8523600,6.51102915092124,7.04113063931483,6.48798126012152,6.89131934911664,14792850.3724134,0.0,1.0
2008-10-08,11.48,11.84,11.09,11.1,11693600,6.61474465951999,6.82217567671748,6.39002772422271,6.39578969692264,20294438.3963177,0.0,1.0
2008-10-09,10.58,11.65,10.58,11.52,11379000,6.09616711652626,6.7126981954188,6.09616711652626,6.63779255031971,19748444.8340716,0.0,1.0
2008-10-10,10.55,11.0,9.87,10.23,13625800,6.07888119842647,6.33816996992333,5.68706705483121,5.8944980720287,23647803.8158092,0.0,1.0
2008-10-13,12.25,12.49,11.28,11.52,7076300,7.05841655741462,7.19670390221295,6.49950520552138,6.63779255031971,12281037.0137394,0.0,1.0
2008-10-14,11.87,12.39,11.63,12.39,13913600,6.83946159481727,7.13908417521365,6.70117425001894,7.13908417521365,24147285.5297775,0.0,1.0
2008-10-15,10.41,11.4,10.4,11.4,5951300,5.99821358062745,6.56864887792055,5.99245160792752,6.56864887792055,10328580.6961077,0.0,1.0
2008-10-16,11.17,11.28,10.37,10.76,8190900,6.43612350582215,6.49950520552138,5.97516568982773,6.19988262512501,14215443.9574125,0.0,1.0
2008-10-17,10.81,11.4,10.5501,10.66,6225400,6.22869248862466,6.56864887792055,6.07893881815347,6.1422628981257,10804285.8309192,0.0,1.0
2008-10-20,11.44,11.49,10.97,11.1,4801700,6.59169676872027,6.62050663221992,6.32088405182354,6.39578969692264,8333430.66699722,0.0,1.0
2008-10-21,10.76,11.15,10.7,10.96,4611600,6.19988262512501,6.42459956042229,6.16531078892543,6.31512207912361,8003508.93723564,0.0,1.0
2008-10-22,10.03,10.45,9.85,10.43,5875700,5.77925861803009,6.02126147142717,5.67554310943135,6.00973752602731,10197375.6315629,0.0,1.0
2008-10-23,10.23,10.26,9.59,10.12,6720700,5.8944980720287,5.91178399012849,5.52573181923316,5.83111637232947,11663887.2656951,0.0,1.0
2008-10-24,9.6,9.82,9.0601,9.2,6132900,5.53149379193309,5.65825719133156,5.22040488586385,5.30101488393588,10643750.5336917,0.0,1.0
2008-10-27,8.71,9.26,8.7,9.07,6662900,5.01867822163929,5.33558672013546,5.01291624893936,5.22610923883679,11563574.398887,0.0,1.0
2008-10-28,10.19,10.21,9.13,9.46,9417800,5.87145018122898,5.88297412662884,5.26068107503637,5.45082617413407,16344749.4295034,0.0,1.0
2008-10-29,9.85,10.42,9.73,10.0,8195600,5.67554310943135,6.00397555332738,5.60639943703219,5.7619726999303,14223600.8860284,0.0,1.0
2008-10-30,10.68,10.76,10.185,10.65,8179400,6.15378684352556,6.19988262512501,5.86856919487902,6.13650092542577,14195485.5150545,0.0,1.0
2008-10-31,10.42,10.61,10.13,10.56,6912800,6.00397555332738,6.11345303462605,5.8368783450294,6.0846431711264,11997280.0289103,0.0,1.0
2008-11-03,10.48,10.72,10.48,10.72,4356600,6.03854738952696,6.17683473432529,6.03854738952696,6.17683473432529,7560952.17190581,0.0,1.0
2008-11-04,11.16,11.2,10.79,10.95,5872000,6.43036153312222,6.45340942392194,6.2171685432248,6.30936010642368,10190954.2196738,0.0,1.0
2008-11-05,10.5,11.1,10.47,11.0,8924300,6.05007133492682,6.39578969692264,6.03278541682703,6.33816996992333,15488271.9248356,0.0,1.0
2008-11-06,10.01,10.56,10.01,10.315,10543400,5.76773467263023,6.0846431711264,5.76773467263023,5.94347483997811,18298247.0571711,0.0,1.0
2008-11-07,11.01,11.02,10.61,10.69,3654100,6.34393194262326,6.34969391532319,6.11345303462605,6.15954881622549,6341751.67134027,0.0,1.0
2008-11-10,10.75,10.99,10.44,10.95,4060300,6.19412065242508,6.3324079972234,6.01549949872724,6.30936010642368,7046718.5657598,0.0,1.0
2008-11-11,10.06,10.33,9.9,10.15,5718900,5.79654453612989,5.952117799028,5.704352972931,5.84840229042926,9925246.60880322,0.0,1.0
2008-11-12,9.69,10.03,9.595,9.91,4672200,5.58335154623246,5.77925861803009,5.52861280558313,5.71011494563093,8108681.25087874,0.0,1.0
2008-11-13,10.51,10.52,9.33,9.73,8309700,6.05583330762675,6.06159528032668,5.37592052903497,5.60639943703219,14421623.3445544,0.0,1.0
2008-11-14,9.56,10.24,9.56,9.92,7055400,5.50844590113337,5.90026004472863,5.50844590113337,5.71587691833086,12244764.7141496,0.0,1.0
2008-11-17,9.59,10.03,9.575,9.71,7192600,5.52573181923316,5.77925861803009,5.51708886018327,5.59487549163233,12482877.6090643,0.0,1.0
2008-11-18,9.43,9.6,9.17,9.33,4430200,5.43354025603428,5.53149379193309,5.28372896583609,5.37592052903497,7688686.20299708,0.0,1.0
2008-11-19,8.89,9.43,8.83,9.27,5991200,5.12239373023804,5.43354025603428,5.08782189403846,5.34134869283539,10397827.8135064,0.0,1.0
2008-11-20,8.51,9.14,8.36,8.84,7712200,4.90343876764069,5.2664430477363,4.81700917714173,5.09358386673839,13384652.1003011,0.0,1.0
2008-11-21,9.49,9.5004,8.7423,8.94,7300100,5.46811209223386,5.47410454384179,5.03728939346007,5.15120359373769,12669445.6571936,0.0,1.0
2008-11-24,9.68,9.94,9.36,9.42,8788400,5.57758957353253,5.72740086373072,5.39320644713476,5.42777828333435,15252415.2016658,0.0,1.0
2008-11-25,9.6,9.86,9.45,9.86,4371000,5.53149379193309,5.68130508213128,5.44506420143414,5.68130508213128,7585943.61277149,0.0,1.0
2008-11-26,10.34,10.37,9.59,9.59,8059200,5.95787977172793,5.97516568982773,5.52573181923316,5.52573181923316,13986876.4044951,0.0,1.0
2008-11-28,10.28,10.29,10.12,10.15,1541000,5.92330793552835,5.92906990822828,5.83111637232947,5.84840229042926,2674431.27597366,0.0,1.0
2008-12-01,9.45,10.04,9.43,10.0,8708900,5.44506420143414,5.78502059073002,5.43354025603428,5.7619726999303,15114441.6218864,0.0,1.0
2008-12-02,10.09,10.09,9.68,9.86,4927900,5.81383045422968,5.81383045422968,5.57758957353253,5.68130508213128,8552452.87791732,0.0,1.0
2008-12-03,10.02,10.05,9.6096,9.72,3777200,5.77349664533016,5.79078256342996,5.53702528572502,5.60063746433226,6555393.78040734,0.0,1.0
2008-12-04,9.49,9.81,9.41,9.56,3480400,5.46811209223386,5.65249521863163,5.42201631063442,5.50844590113337,6040292.41589794,0.0,1.0
2008-12-05,10.04,10.05,9.56,9.58,4466100,5.78502059073002,5.79078256342996,5.50844590113337,5.51996984653323,7750991.25348863,0.0,1.0
2008-12-08,10.75,10.91,10.53,10.71,6487100,6.19412065242508,6.28631221562396,6.06735725302661,6.17107276162536,11258470.5583184,0.0,1.0
2008-12-09,10.51,10.71,10.39,10.5,8290300,6.05583330762675,6.17107276162536,5.98668963522759,6.05007133492682,14387954.3200548,0.0,1.0
2008-12-10,10.94,11.08,10.86,10.99,4838300,6.30359813372375,6.38426575152278,6.25750235212431,6.3324079972234,8396950.57919751,0.0,1.0
2008-12-11,10.83,11.19,10.75,10.99,5314100,6.24021643402452,6.44764745122201,6.19412065242508,6.3324079972234,9222709.43780119,0.0,1.0
2008-12-12,10.99,10.99,10.56,10.59,4313400,6.3324079972234,6.3324079972234,6.0846431711264,6.10192908922619,7485977.84930876,0.0,1.0
2008-12-15,10.85,10.92,10.65,10.92,3352900,6.25174037942438,6.29207418832389,6.13650092542577,6.29207418832389,5819014.03323302,0.0,1.0
2008-12-16,11.36,11.4,10.83,10.9,8099500,6.54560098712083,6.56864887792055,6.24021643402452,6.28055024292403,14056817.7285845,0.0,1.0
2008-12-17,11.01,11.09,10.9,11.03,8083100,6.34393194262326,6.39002772422271,6.28055024292403,6.35545588802313,14028355.2542652,0.0,1.0
2008-12-18,10.83,11.16,10.73,11.15,3563500,6.24021643402452,6.43036153312222,6.18259670702522,6.42459956042229,6184513.85589367,0.0,1.0
2008-12-19,10.8,10.96,10.75,10.94,3013400,6.22293051592473,6.31512207912361,6.19412065242508,6.30359813372375,5229806.10448996,0.0,1.0
2008-12-22,10.59,10.76,10.38,10.74,5173000,6.10192908922619,6.19988262512501,5.98092766252766,6.18835867972515,8977828.02765201,0.0,1.0
2008-12-23,10.0,10.26,10.0,10.15,4506000,5.97371367270734,6.12903022819773,5.97371367270734,6.06331937779795,7543046.49817245,0.36748,1.0
2008-12-24,10.19,10.2,10.13,10.16,1450700,6.08721423248878,6.09318794616149,6.05137195045254,6.06929309147066,2428472.60428291,0.0,1.0
2008-12-26,10.25,10.26,10.15,10.22,992500,6.12305651452503,6.12903022819773,6.06331937779795,6.1051353735069,1661445.55025214,0.0,1.0
2008-12-29,10.19,10.3,10.1,10.28,2001300,6.08721423248878,6.15292508288856,6.03345080943442,6.14097765554315,3350177.30954117,0.0,1.0
2008-12-30,10.27,10.27,10.05,10.1,3067900,6.13500394187044,6.13500394187044,6.00358224107088,6.03345080943442,5135666.30087511,0.0,1.0
2008-12-31,10.37,10.43,10.2,10.3,4151600,6.19474107859751,6.23058336063376,6.09318794616149,6.15292508288856,6949780.70168947,0.0,1.0
2009-01-02,10.79,10.85,10.48,10.59,2810000,6.44563705285122,6.48147933488747,6.2604519289973,6.32616277939708,4703941.55789272,0.0,1.0
2009-01-05,10.77,10.869,10.675,10.75,3235400,6.43368962550581,6.49282939086561,6.37693934561509,6.42174219816039,5416061.39373882,0.0,1.0
2009-01-06,10.99,11.135,10.92,10.98,3303000,6.56511132630537,6.65173017455963,6.52329533059642,6.55913761263266,5529223.83121695,0.0,1.0
2009-01-07,10.72,10.89,10.62,10.81,5246900,6.40382105714227,6.5053741895783,6.3440839204152,6.45758448019664,8783313.50893498,0.0,1.0
2009-01-08,10.75,10.78,10.53,10.6,4439900,6.42174219816039,6.43966333917851,6.29032049736083,6.33213649306978,7432395.06152594,0.0,1.0
2009-01-09,10.43,10.67,10.39,10.67,2775000,6.23058336063376,6.37395248877873,6.20668850594293,6.37395248877873,4645351.53848836,0.0,1.0
2009-01-12,10.24,10.5,10.16,10.42,3150200,6.11708280085232,6.27239935634271,6.06929309147066,6.22460964696105,5273436.54650307,0.0,1.0
2009-01-13,10.15,10.26,10.06,10.15,4004900,6.06331937779795,6.12903022819773,6.00955595474359,6.06331937779795,6704204.82035749,0.0,1.0
2009-01-14,9.9,10.0,9.71,10.0,4828200,5.91397653598027,5.97371367270734,5.80047597619883,5.97371367270734,8082409.47680342,0.0,1.0
2009-01-15,9.85,10.04,9.5401,9.83,6120000,5.88410796761673,5.99760852739817,5.69898258089953,5.87216054027132,10244883.3929905,0.0,1.0
2009-01-16,9.97,10.08,9.74,10.06,2871400,5.95579253168922,6.021503382089,5.81839711721695,6.00955595474359,4806725.1919335,0.0,1.0
2009-01-20,9.47,9.9,9.44,9.89,4344000,5.65710684805385,5.91397653598027,5.63918570703573,5.90800282230756,7271858.408358,0.0,1.0
2009-01-21,9.95,9.96,9.53,9.81,3723800,5.94384510434381,5.94981881801651,5.6929491300901,5.8602131129259,6233643.26451277,0.0,1.0
2009-01-22,9.58,9.75,9.41,9.68,3857700,5.72281769845363,5.82437083088966,5.62126456601761,5.78255483518071,6457791.93874831,0.0,1.0
2009-01-23,9.86,9.94,9.42,9.46,4922100,5.89008168128944,5.9378713906711,5.62723827969032,5.65113313438115,8239598.12886254,0.0,1.0
2009-01-26,9.91,10.1,9.8,9.87,3666000,5.91995024965298,6.03345080943442,5.8542393992532,5.89605539496215,6136886.03246786,0.0,1.0
2009-01-27,10.05,10.1,9.915,9.99,2695300,6.00358224107088,6.03345080943442,5.92293710648933,5.96773995903464,4511933.69430186,0.0,1.0
2009-01-28,10.38,10.42,10.13,10.29,9694400,6.20071479227022,6.22460964696105,6.05137195045254,6.14695136921585,16228430.9746744,0.0,1.0
2009-01-29,9.81,10.09,9.76,10.09,6307100,5.8602131129259,6.02747709576171,5.83034454456237,6.02747709576171,10558088.8967207,0.0,1.0
2009-01-30,10.02,10.25,9.99,10.18,5811600,5.98566110005276,6.12305651452503,5.96773995903464,6.08124051881607,9728621.62201043,0.0,1.0
2009-02-02,10.02,10.11,9.85,9.94,3272600,5.98566110005276,6.03942452310712,5.88410796761673,5.9378713906711,5478334.21436288,0.0,1.0
2009-02-03,9.86,9.99,9.71,9.86,4784900,5.89008168128944,5.96773995903464,5.80047597619883,5.89008168128944,8009925.25279746,0.0,1.0
2009-02-04,9.83,10.1,9.83,9.98,7719200,5.87216054027132,6.03345080943442,5.87216054027132,5.96176624536193,12921945.0796034,0.0,1.0
2009-02-05,9.82,9.99,9.6,9.78,4909200,5.86618682659861,5.96773995903464,5.73476512579905,5.84229197190778,8218003.52171065,0.0,1.0
2009-02-06,10.22,10.26,9.9,9.96,5127300,6.1051353735069,6.12903022819773,5.91397653598027,5.94981881801651,8583103.04262752,0.0,1.0
2009-02-09,10.19,10.21,10.02,10.18,2920500,6.08721423248878,6.0991616598342,5.98566110005276,6.08124051881607,4888918.61915505,0.0,1.0
2009-02-10,9.68,10.13,9.6,10.11,5697000,5.78255483518071,6.05137195045254,5.73476512579905,6.03942452310712,9536781.15847502,0.0,1.0
2009-02-11,9.85,9.95,9.7,9.75,3972700,5.88410796761673,5.94384510434381,5.79450226252612,5.82437083088966,6650302.00250548,0.0,1.0
2009-02-12,9.77,9.82,9.51,9.62,4139700,5.83631825823507,5.86618682659861,5.68100170274468,5.74671255314446,6929860.09509199,0.0,1.0
2009-02-13,9.74,9.9,9.74,9.85,2056100,5.81839711721695,5.91397653598027,5.81839711721695,5.88410796761673,3441912.53992285,0.0,1.0
2009-02-17,9.42,9.57,9.39,9.48,6863900,5.62723827969032,5.71684398478093,5.6093171386722,5.66308056172656,11490172.4054163,0.0,1.0
2009-02-18,9.63,9.76,9.54,9.7,3582900,5.75268626681717,5.83034454456237,5.6989228437628,5.79450226252612,5997776.58639638,0.0,1.0
2009-02-19,9.67,9.875,9.58,9.81,3484900,5.776581121508,5.8990422517985,5.72281769845363,5.8602131129259,5833724.53206417,0.0,1.0
2009-02-20,9.56,9.65,9.3401,9.48,3875000,5.71087027110822,5.76463369416259,5.57950830744539,5.66308056172656,6486752.1483396,0.0,1.0
2009-02-23,9.5,9.81,9.425,9.76,7557200,5.67502798907198,5.8602131129259,5.63022513652667,5.83034454456237,12650756.9897889,0.0,1.0
2009-02-24,9.92,9.957,9.55,9.55,8105500,5.92592396332568,5.9480267039147,5.70489655743551,5.70489655743551,13568611.493772,0.0,1.0
2009-02-25,9.79,9.95,9.6,9.75,4353400,5.84826568558049,5.94384510434381,5.73476512579905,5.82437083088966,7287594.01356945,0.0,1.0
2009-02-26,9.56,9.88,9.56,9.82,3529800,5.71087027110822,5.90202910863486,5.71087027110822,5.86618682659861,5908887.15695719,0.0,1.0
2009-02-27,9.62,9.76,9.52,9.55,4470700,5.74671255314446,5.83034454456237,5.68697541641739,5.70489655743551,7483954.27860177,0.0,1.0
2009-03-02,9.1,9.43,9.08,9.43,6900700,5.43607944216368,5.63321199336302,5.42413201481827,5.63321199336302,11551775.6258186,0.0,1.0
2009-03-03,9.15,9.29,9.01,9.21,6476400,5.46594801052722,5.54958000194512,5.38231601910932,5.50179029256346,10841497.1905823,0.0,1.0
2009-03-04,9.56,9.8,9.46,9.46,5295600,5.71087027110822,5.8542393992532,5.65113313438115,5.65113313438115,8864837.33593476,0.0,1.0
2009-03-05,9.2,9.36,9.075,9.23,4634300,5.49581657889076,5.59139599765407,5.42114515798191,5.51373771990888,7757820.76930327,0.0,1.0
2009-03-06,9.03,9.22,8.83,9.09,10766100,5.39426344645473,5.50776400623617,5.27478917300058,5.43010572849097,18022457.3688359,0.0,1.0
2009-03-09,8.78,8.99,8.73,8.76,8313000,5.24492060463705,5.3703685917639,5.21505203627351,5.23297317729163,13915966.6088121,0.0,1.0
2009-03-10,9.2,9.29,8.96,8.96,7659900,5.49581657889076,5.54958000194512,5.35244745074578,5.35244745074578,12822676.8467268,0.0,1.0
2009-03-11,9.24,9.31,9.11,9.23,4197400,5.51971143358158,5.56152742929054,5.44205315583639,5.51373771990888,7026449.92708146,0.0,1.0
2009-03-12,9.46,9.54,9.15,9.27,6092700,5.65113313438115,5.6989228437628,5.46594801052722,5.53763257459971,10199183.1778551,0.0,1.0
2009-03-13,9.55,9.66,9.42,9.55,6894000,5.70489655743551,5.77060740783529,5.62723827969032,5.70489655743551,11540559.8221041,0.0,1.0
2009-03-16,9.67,9.91,9.66,9.79,5216200,5.776581121508,5.91995024965298,5.77060740783529,5.84826568558049,8731921.69191459,0.0,1.0
2009-03-17,9.96,9.98,9.65,9.65,3329800,5.94981881801651,5.96176624536193,5.76463369416259,5.76463369416259,5574087.04607515,0.0,1.0
2009-03-18,10.01,10.09,9.69,9.76,5476900,5.97968738638005,6.02747709576171,5.78852854885341,5.83034454456237,9168333.63644933,0.0,1.0
2009-03-19,9.93,10.11,9.85,10.08,5150100,5.93189767699839,6.03942452310712,5.88410796761673,6.021503382089,8621270.25526807,0.0,1.0
2009-03-20,9.79,9.92,9.68,9.88,3627900,5.84826568558049,5.92592396332568,5.78255483518071,5.90202910863486,6073106.61134483,0.0,1.0
2009-03-23,10.65,10.65,10.2,10.25,7696500,6.36200506143332,6.36200506143332,6.09318794616149,6.12305651452503,12883945.2670183,0.0,1.0
2009-03-24,10.48,10.66,10.41,10.54,5787500,6.2604519289973,6.36797877510603,6.21863593328834,6.29629421103354,9688278.20864914,0.0,1.0
2009-03-25,10.48,10.62,10.2328,10.46,5512100,6.2604519289973,6.3440839204152,6.11278172700797,6.24850450165188,9227258.45596456,0.0,1.0
2009-03-26,10.67,10.68,10.54,10.62,7095600,6.37395248877873,6.37992620245144,6.29629421103354,6.3440839204152,11878038.3338732,0.0,1.0
2009-03-27,10.46,10.51,10.37,10.5,5106100,6.24850450165188,6.27837307001542,6.19474107859751,6.27239935634271,8547614.23087402,0.0,1.0
2009-03-30,10.12,10.26,10.02,10.22,5720900,6.04539823677983,6.12903022819773,5.98566110005276,6.1051353735069,9576789.77172543,0.0,1.0
2009-03-31,10.17,10.32,10.1101,10.26,6003900,6.07526680514337,6.16487251023398,6.03948426024385,6.12903022819773,10050531.9286235,0.0,1.0
2009-04-01,10.38,10.43,10.11,10.21,7805800,6.20071479227022,6.23058336063376,6.03942452310712,6.0991616598342,13066913.5276153,0.0,1.0
2009-04-02,10.96,11.17,10.83,10.86,12153900,6.54719018528725,6.6726381724141,6.46953190754205,6.48745304856017,20345635.3382464,0.0,1.0
2009-04-03,11.13,11.13,10.93,10.99,4183000,6.64874331772327,6.64874331772327,6.52926904426913,6.56511132630537,7002344.31909795,0.0,1.0
2009-04-06,11.19,11.2,10.98,11.13,5638000,6.68458559975952,6.69055931343222,6.55913761263266,6.64874331772327,9438015.12576481,0.0,1.0
2009-04-07,10.93,11.12,10.92,11.07,4175200,6.52926904426913,6.64276960405056,6.52329533059642,6.61290103568703,6989287.11477354,0.0,1.0
2009-04-08,11.06,11.15,10.92,11.08,11726200,6.60692732201432,6.66069074506869,6.52329533059642,6.61887474935974,19629665.3011251,0.0,1.0
2009-04-09,11.39,11.43,11.26,11.34,6645600,6.80405987321366,6.82795472790449,6.72640159546847,6.77419130485013,11124738.0843886,0.0,1.0
2009-04-13,11.53,11.62,11.35,11.35,5142200,6.88769186463157,6.94145528768593,6.78016501852283,6.78016501852283,8608045.65088823,0.0,1.0
2009-04-14,11.45,11.61,11.4,11.55,6122100,6.83990215524991,6.93548157401322,6.81003358688637,6.89963929197698,10248398.7941548,0.0,1.0
2009-04-15,11.64,11.67,11.4,11.48,4120700,6.95340271503135,6.97132385604947,6.81003358688637,6.85782329626803,6898054.08455819,0.0,1.0
2009-04-16,11.76,11.8,11.54,11.64,13884800,7.02508727910384,7.04898213379466,6.89366557830427,6.95340271503135,23243162.897875,0.0,1.0
2009-04-17,11.78,11.81,11.66,11.77,5067900,7.03703470644925,7.05495584746737,6.96535014237676,7.03106099277654,8483667.40969555,0.0,1.0
2009-04-20,11.41,11.77,11.34,11.68,5853700,6.81600730055908,7.03106099277654,6.77419130485013,6.97729756972218,9799097.0453511,0.0,1.0
2009-04-21,11.61,11.68,11.31,11.4,6960100,6.93548157401322,6.97729756972218,6.756270163832,6.81003358688637,11651211.2587506,0.0,1.0
2009-04-22,11.5,11.65,11.32,11.51,7907400,6.86977072361344,6.95937642870405,6.76224387750471,6.87574443728615,13236991.9839434,0.0,1.0
2009-04-23,11.62,11.7,11.5,11.69,4896300,6.94145528768593,6.98924499706759,6.86977072361344,6.98327128339488,8196408.91455876,0.0,1.0
2009-04-24,11.81,11.93,11.7,11.79,4340500,7.05495584746737,7.12664041153986,6.98924499706759,7.04300842012196,7265999.40641756,0.0,1.0
2009-04-27,11.48,11.6,11.38,11.5,8279000,6.85782329626803,6.92950786034052,6.79808615954096,6.86977072361344,13859050.5899622,0.0,1.0
2009-04-28,11.2,11.32,11.13,11.22,4207000,6.69055931343222,6.76224387750471,6.64874331772327,6.70250674077764,7042520.3324038,0.0,1.0
2009-04-29,11.62,11.7,11.36,11.43,15007000,6.94145528768593,6.98924499706759,6.78613873219554,6.82795472790449,25121726.3200342,0.0,1.0
2009-04-30,11.87,11.96,11.77,11.89,10347100,7.09079812950362,7.14456155255798,7.03106099277654,7.10274555684903,17321051.136538,0.0,1.0
2009-05-01,11.98,12.0,11.8,11.81,4887500,7.1565089799034,7.16845640724881,7.04898213379466,7.05495584746737,8181677.70967994,0.0,1.0
2009-05-04,12.78,12.81,12.36,12.45,10657000,7.63440607371998,7.65232721473811,7.38351009946628,7.43727352252064,17839823.9083497,0.0,1.0
2009-05-05,12.61,12.675,12.48,12.64,5593000,7.53285294128396,7.57168208015656,7.45519466353876,7.55077408230208,9362685.10081636,0.0,1.0
2009-05-06,13.05,13.11,12.825,12.95,9612400,7.79569634288308,7.83153862491933,7.66128778524717,7.73595920615601,16091162.9292128,0.0,1.0
2009-05-07,12.8,13.25,12.72,13.25,8583100,7.6463535010654,7.91517061633723,7.59856379168374,7.91517061633723,14368114.1585584,0.0,1.0
2009-05-08,13.13,13.13,12.845,12.98,7912700,7.84348605226474,7.84348605226474,7.67323521259258,7.75388034717413,13245864.1868817,0.0,1.0
2009-05-11,12.63,12.84,12.56,12.84,6793800,7.54480036862937,7.67024835575623,7.50298437292042,7.67024835575623,11372824.9665522,0.0,1.0
2009-05-12,12.62,12.815,12.53,12.75,8374700,7.53882665495667,7.65531407157446,7.4850632319023,7.61648493270186,14019252.4430193,0.0,1.0
2009-05-13,12.51,12.62,12.45,12.58,4636600,7.47311580455689,7.53882665495667,7.43727352252064,7.51493180026584,7761670.97057842,0.0,1.0
2009-05-14,12.49,12.63,12.12,12.48,4192300,7.46116837721147,7.54480036862937,7.2401409713213,7.45519466353876,7017912.52425396,0.0,1.0
2009-05-15,12.52,12.69,12.44,12.59,4046900,7.47908951822959,7.58064265066562,7.43129980884793,7.52090551393854,6774512.84364272,0.0,1.0
2009-05-18,13.17,13.18,12.89,12.96,5299400,7.86738090695557,7.87335462062828,7.70011692411977,7.74193291982872,8871198.53804152,0.0,1.0
2009-05-19,13.13,13.28,13.05,13.2,7510700,7.84348605226474,7.93309175735535,7.79569634288308,7.88530204797369,12572915.9640088,0.0,1.0
2009-05-20,13.01,13.25,13.0,13.14,4860800,7.77180148819225,7.91517061633723,7.76582777451955,7.84945976593745,8136981.8948772,0.0,1.0
2009-05-21,12.76,12.77,12.58,12.75,2352400,7.62245864637457,7.62843236004728,7.51493180026584,7.61648493270186,3937918.9041946,0.0,1.0
2009-05-22,12.8,12.93,12.79,12.83,2439900,7.6463535010654,7.72401177881059,7.64037978739269,7.66427464208352,4084393.95270549,0.0,1.0
2009-05-26,13.45,13.51,12.99,13.02,5929200,8.03464488979137,8.07048717182762,7.75985406084684,7.77777520186496,9925484.08720908,0.0,1.0
2009-05-27,13.58,13.83,13.48,13.76,5994400,8.11230316753657,8.26164600935425,8.0525660308095,8.2198300136453,10034628.9233566,0.0,1.0
2009-05-28,13.72,13.8,13.54,13.67,6693800,8.19593515895447,8.24372486833613,8.08840831284574,8.16606659059094,11205424.9111111,0.0,1.0
2009-05-29,14.18,14.2,13.94,14.05,6618700,8.47072598789901,8.48267341524443,8.32735685975404,8.39306771015382,11079707.4694749,0.0,1.0
2009-06-01,14.59,14.78,14.36,14.54,9360200,8.71564824848001,8.82914880826145,8.57825283400774,8.68577968011648,15668979.9893905,0.0,1.0
2009-06-02,14.37,14.46,14.2,14.46,7399300,8.58422654768045,8.63798997073482,8.48267341524443,8.63798997073482,12386432.3022475,0.0,1.0
2009-06-03,14.25,14.48,14.04,14.45,8253100,8.51254198360796,8.64993739808023,8.38709399648111,8.63201625706211,13815693.975603,0.0,1.0
2009-06-04,14.46,14.53,14.31,14.43,5383200,8.63798997073482,8.67980596644377,8.54838426564421,8.6200688297167,9011479.78450109,0.0,1.0
2009-06-05,14.6,14.8,14.47,14.66,4948200,8.72162196215272,8.84109623560687,8.64396368440753,8.75746424418896,8283289.54333265,0.0,1.0
2009-06-08,14.34,14.43,14.1,14.26,6138000,8.56630540666233,8.6200688297167,8.42293627851735,8.51851569728067,10275015.4029699,0.0,1.0
2009-06-09,14.04,14.18,13.97,14.15,6732400,8.38709399648111,8.47072598789901,8.34527800077216,8.45280484688089,11270041.3325114,0.0,1.0
2009-06-10,14.26,14.41,14.065,14.32,7144400,8.51851569728067,8.60812140237128,8.40202828066288,8.55435797931692,11959729.5609284,0.0,1.0
2009-06-11,14.32,14.49,14.18,14.18,4977900,8.55435797931692,8.65591111175294,8.47072598789901,8.47072598789901,8333007.35979863,0.0,1.0
2009-06-12,14.19,14.28,14.08,14.15,3819700,8.47669970157172,8.53046312462608,8.41098885117194,8.45280484688089,6394179.91768071,0.0,1.0
2009-06-15,13.82,13.99,13.65,13.95,6427200,8.25567229568155,8.35722542811757,8.15411916324552,8.33333057342674,10759136.3633054,0.0,1.0
2009-06-16,13.34,13.73,13.34,13.71,7145200,7.96893403939159,8.20190887262718,7.96893403939159,8.18996144528177,11961068.7613719,0.0,1.0
2009-06-17,13.36,13.46,13.23,13.4,4341300,7.98088146673701,8.04061860346408,7.90322318899181,8.00477632142784,7267338.60686109,0.0,1.0
2009-06-18,13.42,13.53,13.35,13.4,3468600,8.01672374877325,8.08243459917303,7.9749077530643,8.00477632142784,5806438.32302729,0.0,1.0
2009-06-19,13.47,13.62,13.435,13.62,4834000,8.04659231713679,8.1361980222274,8.02568431928232,8.1361980222274,8092118.680019,0.0,1.0
2009-06-22,13.27,13.53,13.19,13.45,7924300,7.92711804368264,8.08243459917303,7.87932833430099,8.03464488979137,13265282.5933129,0.0,1.0
2009-06-23,13.08,13.19,12.92,13.11,4865000,7.91799797501852,7.98458664300415,7.82114173067579,7.93615852083278,8036652.72468716,0.174733,1.0
2009-06-24,13.45,13.5805,13.33,13.36,6855400,8.1419780400611,8.22097641435314,8.06933585680405,8.08749640261831,11324659.6277123,0.0,1.0
2009-06-25,13.83,13.88,13.47,13.49,9273300,8.37201162037509,8.4022791967322,8.15408507060394,8.16619210114678,15318867.7722182,0.0,1.0
2009-06-26,14.01,14.03,13.86,13.97,8625300,8.48097489526067,8.49308192580351,8.39017216618935,8.45676083417498,14248415.3640789,0.0,1.0
2009-06-29,14.09,14.09,13.91,13.94,6043000,8.52940301743203,8.52940301743203,8.42043974254646,8.43860028836072,9982629.47898962,0.0,1.0
2009-06-30,13.74,13.81,13.57,13.8,7714900,8.3175299829323,8.35990458983225,8.21462022331815,8.35385107456083,12744495.8079525,0.0,1.0
2009-07-01,13.83,13.94,13.78,13.81,9874000,8.37201162037509,8.43860028836072,8.34174404401798,8.35990458983225,16311183.7622941,0.0,1.0
2009-07-02,13.34,13.45,13.26,13.375,6756400,8.07538937207547,8.1419780400611,8.0269612499041,8.09657667552544,11161118.2875799,0.0,1.0
2009-07-06,13.51,13.56,13.34,13.36,5501700,8.17829913168962,8.20856670804673,8.07538937207547,8.08749640261831,9088438.29299308,0.0,1.0
2009-07-07,13.21,13.45,13.18,13.44,4132100,7.99669367354699,8.1419780400611,7.97853312773273,8.13592452478967,6825951.22788897,0.0,1.0
2009-07-08,13.07,13.29,12.95,13.21,6864800,7.9119444597471,8.04512179571836,7.83930227649005,7.99669367354699,11340187.7953612,0.0,1.0
2009-07-09,13.29,13.32,13.15,13.19,9642600,8.04512179571836,8.06328234153262,7.96037258191847,7.98458664300415,15928926.5288938,0.0,1.0
2009-07-10,13.25,13.28,13.09,13.25,3370800,8.02090773463268,8.03906828044694,7.92405149028994,8.02090773463268,5568334.84159825,0.0,1.0
2009-07-13,13.22,13.3,12.96,13.02,5192100,8.00274718881842,8.05117531098978,7.84535579176147,7.88167688339,8576999.92021545,0.0,1.0
2009-07-14,13.42,13.48,13.345,13.39,3995000,8.12381749424683,8.16013858587536,8.07841612971118,8.10565694843257,6599471.25079655,0.0,1.0
2009-07-15,14.05,14.09,13.77,13.79,3302400,8.50518895634635,8.52940301743203,8.33569052874656,8.34779755928941,5455342.64296133,0.0,1.0
2009-07-16,14.02,14.1001,13.82,13.86,3532700,8.48702841053209,8.53551706785617,8.36595810510367,8.39017216618935,5835782.75036019,0.0,1.0
2009-07-17,14.24,14.26,14.1,14.1,4313200,8.62020574650335,8.63231277704619,8.53545653270345,8.53545653270345,7125116.24504021,0.0,1.0
2009-07-20,14.73,14.74,14.6,14.69,5205700,8.91682799480297,8.92288151007439,8.8381322962745,8.89261393371729,8599466.20532455,0.0,1.0
2009-07-21,14.76,14.89,14.54,14.77,5481800,8.93498854061723,9.0136842391457,8.80181120464597,8.94104205588865,9055564.83169374,0.0,1.0
2009-07-22,14.72,14.79,14.54,14.57,7799900,8.91077447953155,8.95314908643149,8.80181120464597,8.81997175046024,12884910.0898843,0.0,1.0
2009-07-23,15.27,15.37,14.98,14.99,9177800,9.2437178194597,9.30425297217391,9.06816587658849,9.07421939185991,15161108.1966359,0.0,1.0
2009-07-24,15.1,15.15,14.96,15.02,8237700,9.14080805984554,9.17107563620265,9.05605884604565,9.09237993767418,13608126.2384698,0.0,1.0
2009-07-27,15.24,15.29,15.04,15.17,7291900,9.22555727364544,9.25582485000254,9.10448696821702,9.18318266674549,12045728.2637505,0.0,1.0
2009-07-28,15.29,15.36,15.1106,15.24,4237800,9.25582485000254,9.29819945690249,9.14722478603325,9.22555727364544,7000560.51730303,0.0,1.0
2009-07-29,14.96,15.1,14.815,15.05,10629600,9.05605884604565,9.14080805984554,8.96828287461005,9.11054048348844,17559384.1320318,0.0,1.0
2009-07-30,15.34,15.51,15.3,15.31,5634200,9.28609242635964,9.3890021859738,9.26187836527396,9.26793188054538,9307319.3795339,0.0,1.0
2009-07-31,15.34,15.52,15.33,15.45,4076100,9.28609242635964,9.39505570124522,9.28003891108822,9.35268109434527,6733442.99508681,0.0,1.0
2009-08-03,15.82,15.82,15.63,15.71,4592700,9.57666115938785,9.57666115938785,9.46164436923085,9.51007249140222,7586831.44268668,0.0,1.0
2009-08-04,15.53,15.61,15.44,15.45,5948500,9.40110921651664,9.44953733868801,9.34662757907385,9.35268109434527,9826521.83613598,0.0,1.0
2009-08-05,15.15,15.31,15.03,15.3,5055300,9.17107563620265,9.26793188054538,9.0984334529456,9.26187836527396,8351015.52294162,0.0,1.0
2009-08-06,15.16,15.29,14.9207,15.24,10270700,9.17712915147407,9.25582485000254,9.03226853102896,9.22555727364544,16966505.4757337,0.0,1.0
2009-08-07,15.1,15.13,14.84,14.98,14871400,9.14080805984554,9.1589686056598,8.9834166627886,9.06816587658849,24566552.3802493,0.0,1.0
2009-08-10,15.08,15.15,14.9901,15.09,3824900,9.1287010293027,9.17107563620265,9.07427992701263,9.13475454457412,6318477.49366,0.0,1.0
2009-08-11,15.0,15.18,14.89,15.14,7881900,9.08027290713133,9.18923618201691,9.0136842391457,9.16502212093123,13020368.5736304,0.0,1.0
2009-08-12,15.12,15.2517,15.0,15.0,5795700,9.15291509038838,9.232639886513,9.08027290713133,9.08027290713133,9574106.51520439,0.0,1.0
2009-08-13,15.16,15.19,14.98,15.17,3044900,9.17712915147407,9.19528969728833,9.06816587658849,9.18318266674549,5029969.96534428,0.0,1.0
2009-08-14,15.06,15.24,14.89,15.22,6890100,9.11659399875986,9.22555727364544,9.0136842391457,9.21345024310259,11381981.6933951,0.0,1.0
2009-08-17,14.56,14.609,14.37,14.54,6965100,8.81391823518882,8.84358046001878,8.69890144503182,8.80181120464597,11505876.6480408,0.0,1.0
2009-08-18,14.88,14.91,14.7,14.76,6376600,9.00763072387428,9.02579126968855,8.89866744898871,8.93498854061723,10533714.2372539,0.0,1.0
2009-08-19,14.83,14.89,14.58,14.63,6650800,8.97736314751718,9.0136842391457,8.82602526573166,8.85629284208876,10986674.1914387,0.0,1.0
2009-08-20,15.05,15.095,14.92,14.97,3309100,9.11054048348844,9.13778130220983,9.03184478495997,9.06211236131707,5466410.59224301,0.0,1.0
2009-08-21,15.19,15.22,15.04,15.09,2714000,9.19528969728833,9.21345024310259,9.10448696821702,9.13475454457412,4483345.42544727,0.0,1.0
2009-08-24,15.17,15.28,15.08,15.22,4072000,9.18318266674549,9.24977133473112,9.1287010293027,9.21345024310259,6726670.07089951,0.0,1.0
2009-08-25,15.13,15.26,15.07,15.19,4214000,9.1589686056598,9.23766430418828,9.12264751403128,9.19528969728833,6961244.51836212,0.0,1.0
2009-08-26,15.05,15.1,14.95,15.09,2697900,9.11054048348844,9.14080805984554,9.05000533077423,9.13475454457412,4456749.30851664,0.0,1.0
2009-08-27,15.0,15.0,14.75,14.99,5172900,9.08027290713133,9.08027290713133,8.92893502534581,9.07421939185991,8545282.81182615,0.0,1.0
2009-08-28,14.88,14.98,14.77,14.97,3551300,9.00763072387428,9.06816587658849,8.94104205588865,9.06211236131707,5866508.69911233,0.0,1.0
2009-08-31,14.42,14.43,14.28,14.41,6753500,8.72916902138892,8.73522253666034,8.64441980758903,8.7231155061175,11156327.682667,0.0,1.0
2009-09-01,14.2,14.53,14.13,14.35,8431200,8.59599168541766,8.79575768937455,8.55361707851772,8.68679441448898,13927775.2214558,0.0,1.0
2009-09-02,14.2,14.37,14.2,14.23,5514800,8.59599168541766,8.69890144503182,8.59599168541766,8.61415223123192,9110078.61173787,0.0,1.0
2009-09-03,14.44,14.48,14.32,14.42,5369500,8.74127605193176,8.76549011301745,8.66863386867471,8.72916902138892,8870052.78627085,0.0,1.0
2009-09-04,14.88,14.97,14.71,14.81,7772300,9.00763072387428,9.06211236131707,8.90472096426013,8.96525611697434,12839316.7465747,0.0,1.0
2009-09-08,15.19,15.3,15.16,15.24,4995100,9.19528969728833,9.26187836527396,9.17712915147407,9.22555727364544,8251569.17267931,0.0,1.0
2009-09-09,15.29,15.42,15.23,15.31,3217300,9.25582485000254,9.33452054853101,9.21950375837401,9.26793188054538,5314763.16775663,0.0,1.0
2009-09-10,15.47,15.49,15.27,15.38,3318500,9.36478812488811,9.37689515543096,9.2437178194597,9.31030648744533,5481938.75989195,0.0,1.0
2009-09-11,15.45,15.5,15.33,15.47,3228300,9.35268109434527,9.38294867070238,9.28003891108822,9.36478812488811,5332934.42777134,0.0,1.0
2009-09-14,15.38,15.44,15.21,15.26,4117600,9.31030648744533,9.34662757907385,9.20739672783117,9.23766430418828,6801998.20332412,0.0,1.0
2009-09-15,15.38,15.39,15.2,15.27,6241300,9.31030648744533,9.31636000271675,9.20134321255975,9.2437178194597,10310207.739073,0.0,1.0
2009-09-16,15.66,15.71,15.49,15.57,12282600,9.47980491504511,9.51007249140222,9.37689515543096,9.42532327760232,20290028.9324239,0.0,1.0
2009-09-17,15.64,15.8,15.57,15.68,5083800,9.46769788450227,9.56455412884501,9.42532327760232,9.49191194558795,8398095.605707,0.0,1.0
2009-09-18,15.55,15.65,15.47,15.62,4424900,9.41321624705948,9.47375139977369,9.36478812488811,9.45559085395943,7309637.13082594,0.0,1.0
2009-09-21,15.42,15.54,15.35,15.45,7838200,9.33452054853101,9.40716273178806,9.29214594163106,9.35268109434527,12948179.1133901,0.0,1.0
2009-09-22,15.74,15.76,15.6,15.64,6077700,9.52823303721648,9.54034006775932,9.44348382341659,9.46769788450227,10039951.5446724,0.0,1.0
2009-09-23,15.5,15.74,15.5,15.62,6361900,9.38294867070238,9.52823303721648,9.38294867070238,9.45559085395943,10509430.8261433,0.0,1.0
2009-09-24,15.17,15.47,15.09,15.44,10220400,9.18318266674549,9.36478812488811,9.13475454457412,9.34662757907385,16883413.2594846,0.0,1.0
2009-09-25,15.22,15.35,15.15,15.28,4846400,9.21345024310259,9.29214594163106,9.17107563620265,9.24977133473112,8005926.77593501,0.0,1.0
2009-09-28,15.37,15.44,15.22,15.24,4198300,9.30425297217391,9.34662757907385,9.21345024310259,9.22555727364544,6935309.17452293,0.0,1.0
2009-09-29,15.43,15.49,15.32,15.43,3204200,9.34057406380243,9.37689515543096,9.2739853958168,9.34057406380243,5293122.84901184,0.0,1.0
2009-09-30,15.52,15.609,15.33,15.58,5011800,9.39505570124522,9.44893198716087,9.28003891108822,9.43137679287375,8279156.44924709,0.0,1.0
2009-10-01,15.1,15.5,15.09,15.45,10340200,9.14080805984554,9.38294867070238,9.13475454457412,9.35268109434527,17081314.8003721,0.0,1.0
2009-10-02,14.98,15.12,14.86,15.0,18313200,9.06816587658849,9.15291509038838,8.99552369333144,9.08027290713133,30252174.4455788,0.0,1.0
2009-10-05,15.15,15.22,14.93,15.01,6277100,9.17107563620265,9.21345024310259,9.03789830023139,9.08632642240275,10369346.9307572,0.0,1.0
2009-10-06,15.29,15.4,15.2,15.26,7044300,9.25582485000254,9.32241351798817,9.20134321255975,9.23766430418828,11636709.7201467,0.0,1.0
2009-10-07,15.42,15.44,15.33,15.4,4634500,9.33452054853101,9.34662757907385,9.28003891108822,9.32241351798817,7655882.23074257,0.0,1.0
2009-10-08,15.67,15.76,15.59,15.68,5877400,9.48585843031653,9.54034006775932,9.43743030814517,9.49191194558795,9709069.41913182,0.0,1.0
2009-10-09,15.74,15.75,15.65,15.67,5985200,9.52823303721648,9.5342865524879,9.47375139977369,9.48585843031653,9887147.76727596,0.0,1.0
2009-10-12,15.66,15.73,15.61,15.72,3179700,9.47980491504511,9.52217952194506,9.44953733868801,9.51612600667364,5252650.4971609,0.0,1.0
2009-10-13,15.67,15.67,15.52,15.65,4720900,9.48585843031653,9.48585843031653,9.39505570124522,9.47375139977369,7798609.21849447,0.0,1.0
2009-10-14,15.99,16.06,15.9,15.97,5100700,9.679570919002,9.72194552590195,9.62508928155921,9.66746388845916,8426013.26882051,0.0,1.0
2009-10-15,15.99,15.99,15.83,15.83,3113800,9.679570919002,9.679570919002,9.58271467465927,9.58271467465927,5143788.1303455,0.0,1.0
2009-10-16,15.73,15.82,15.68,15.82,4205400,9.52217952194506,9.57666115938785,9.49191194558795,9.57666115938785,6947037.89689607,0.0,1.0
2009-10-19,16.06,16.14,15.92,15.99,5227900,9.72194552590195,9.77037364807332,9.63719631210206,9.679570919002,8636139.11189969,0.0,1.0
2009-10-20,16.29,16.4,16.225,16.35,6642800,9.86117637714463,9.92776504513026,9.82182852788039,9.89749746877315,10973458.7296098,0.0,1.0
2009-10-21,16.33,16.56,16.27,16.32,6704200,9.88539043823031,10.024621289473,9.84906934660179,9.87933692295889,11074887.3991465,0.0,1.0
2009-10-22,16.38,16.44,16.169,16.3,6268100,9.91565801458742,9.95197910621594,9.78792884236044,9.86722989241605,10354479.5361997,0.0,1.0
2009-10-23,16.2,16.41,16.11,16.4,5423400,9.80669473970184,9.93381856040168,9.75221310225905,9.92776504513026,8959091.96034292,0.0,1.0
2009-10-26,16.09,16.4,16.02,16.29,4711500,9.74010607171621,9.92776504513026,9.69773146481626,9.86117637714463,7783081.05084554,0.0,1.0
2009-10-27,15.93,16.08,15.87,16.03,5497900,9.64324982737348,9.73405255644479,9.60692873574495,9.70378498008769,9082160.94862436,0.0,1.0
2009-10-28,15.52,15.8,15.46,15.73,12539100,9.39505570124522,9.56455412884501,9.3587346096167,9.52217952194506,20713749.6773124,0.0,1.0
2009-10-29,15.81,15.95,15.63,15.65,8104500,9.57060764411642,9.65535685791632,9.46164436923085,9.47375139977369,13388088.7990189,0.0,1.0
2009-10-30,15.53,15.92,15.45,15.88,9848200,9.40110921651664,9.63719631210206,9.35268109434527,9.61298225101637,16268563.897896,0.0,1.0
2009-11-02,15.6,15.85,15.47,15.67,7463300,9.44348382341659,9.59482170520211,9.36478812488811,9.48585843031653,12328869.5334343,0.0,1.0
2009-11-03,15.63,15.63,15.43,15.47,4854900,9.46164436923085,9.46164436923085,9.34057406380243,9.36478812488811,8019968.2041282,0.0,1.0
2009-11-04,15.72,15.91,15.66,15.82,4905200,9.51612600667364,9.63114279683063,9.47980491504511,9.57666115938785,8103060.42037727,0.0,1.0
2009-11-05,15.85,15.87,15.69,15.79,3410800,9.59482170520211,9.60692873574495,9.49796546085937,9.55850061357358,5634412.15074264,0.0,1.0
2009-11-06,15.81,15.87,15.69,15.74,3959900,9.57060764411642,9.60692873574495,9.49796546085937,9.52823303721648,6541488.41202234,0.0,1.0
2009-11-09,16.23,16.25,16.0,16.05,3182700,9.8248552855161,9.83696231605894,9.68562443427342,9.71589201063053,5257606.29534673,0.0,1.0
2009-11-10,16.08,16.13,15.97,16.08,3933800,9.73405255644479,9.76432013280189,9.66746388845916,9.73405255644479,6498372.96780562,0.0,1.0
2009-11-11,16.07,16.23,16.06,16.17,4445600,9.72799904117337,9.8248552855161,9.72194552590195,9.78853419388758,7343832.13830817,0.0,1.0
2009-11-12,15.98,16.16,15.89,16.07,3902700,9.67351740373058,9.78248067861616,9.61903576628779,9.72799904117337,6446997.85994585,0.0,1.0
2009-11-13,16.08,16.14,15.9499,16.04,3983000,9.73405255644479,9.77037364807332,9.6552963227636,9.70983849535911,6579648.05805322,0.0,1.0
2009-11-16,16.32,16.39,16.22,16.24,3886100,9.87933692295889,9.92171152985884,9.81880177024468,9.83090880078752,6419575.77665093,0.0,1.0
2009-11-17,16.22,16.26,16.1,16.18,3348800,9.81880177024468,9.84301583133037,9.74615958698763,9.794587709159,5531992.32156883,0.0,1.0
2009-11-18,16.03,16.13,15.95,16.13,2376600,9.70378498008769,9.76432013280189,9.65535685791632,9.76432013280189,3925983.32281428,0.0,1.0
2009-11-19,15.91,15.96,15.75,15.94,3634100,9.63114279683063,9.66141037318774,9.5342865524879,9.6493033426449,6003288.72904123,0.0,1.0
2009-11-20,15.86,15.87,15.77,15.78,1964200,9.60087522047353,9.60692873574495,9.54639358303074,9.55244709830216,3244726.26553556,0.0,1.0
2009-11-23,16.04,16.17,16.02,16.1,3096100,9.70983849535911,9.78853419388758,9.69773146481626,9.74615958698763,5114548.92104911,0.0,1.0
2009-11-24,15.9,16.04,15.79,15.91,5091900,9.62508928155921,9.70983849535911,9.55850061357358,9.63114279683063,8411476.26080875,0.0,1.0
2009-11-25,16.07,16.08,15.97,15.98,2233300,9.72799904117337,9.73405255644479,9.66746388845916,9.67351740373058,3689261.36280449,0.0,1.0
2009-11-27,15.69,15.81,15.44,15.51,5940800,9.49796546085937,9.57060764411642,9.34662757907385,9.3890021859738,9813801.95412569,0.0,1.0
2009-11-30,15.86,15.9,15.7,15.77,15884400,9.60087522047353,9.62508928155921,9.5040189761308,9.54639358303074,26239960.2343311,0.0,1.0
2009-12-01,16.18,16.27,16.15,16.17,4520000,9.794587709159,9.84906934660179,9.77642716334474,9.78853419388758,7466735.93331674,0.0,1.0
2009-12-02,16.21,16.3175,16.1794,16.21,4837100,9.81274825497326,9.87782354414104,9.79422449824271,9.81274825497326,7990563.80155894,0.0,1.0
2009-12-03,16.26,16.45,16.23,16.4,4278600,9.84301583133037,9.95803262148736,9.8248552855161,9.92776504513026,7067959.37263031,0.0,1.0
2009-12-04,16.36,16.55,16.23,16.48,4681000,9.90355098404457,10.0185677742016,9.8248552855161,9.97619316730163,7732697.10262294,0.0,1.0
2009-12-07,16.24,16.35,16.2,16.3,5035700,9.83090880078752,9.89749746877315,9.80669473970184,9.86722989241605,8318637.64146087,0.0,1.0
2009-12-08,16.09,16.15,16.02,16.13,4307100,9.74010607171621,9.77642716334474,9.69773146481626,9.76432013280189,7115039.45539569,0.0,1.0
2009-12-09,16.14,16.17,15.99,16.09,5637200,9.77037364807332,9.78853419388758,9.679570919002,9.74010607171621,9312275.17771972,0.0,1.0
2009-12-10,16.12,16.195,16.09,16.12,3377300,9.75826661753047,9.80366798206613,9.74010607171621,9.75826661753047,5579072.40433421,0.0,1.0
2009-12-11,16.17,16.22,16.1,16.17,2262000,9.78853419388758,9.81880177024468,9.74615958698763,9.78853419388758,3736671.83211559,0.0,1.0
2009-12-14,16.17,16.215,16.13,16.16,3210200,9.78853419388758,9.81577501260897,9.76432013280189,9.78248067861616,5303034.4453835,0.0,1.0
2009-12-15,16.04,16.125,15.96,16.04,2742500,9.70983849535911,9.76129337516618,9.66141037318774,9.70983849535911,4530425.50821264,0.0,1.0
2009-12-16,16.0,16.06,15.94,16.01,3965500,9.68562443427342,9.72194552590195,9.6493033426449,9.69167794954484,6550739.23530255,0.0,1.0
2009-12-17,15.64,15.72,15.62,15.72,5403500,9.46769788450227,9.51612600667364,9.45559085395943,9.51612600667364,8926218.49904359,0.0,1.0
2009-12-18,15.54,15.65,15.455,15.62,10270400,9.40716273178806,9.47375139977369,9.35570785198098,9.45559085395943,16966009.8959151,0.0,1.0
2009-12-21,15.54,15.61,15.49,15.5,3354700,9.40716273178806,9.44953733868801,9.37689515543096,9.38294867070238,5541738.72466763,0.0,1.0
2009-12-22,15.3,15.38,15.26,15.32,5276600,9.38774971366414,9.43683598667677,9.36320657715783,9.4000212819173,8599715.84910197,0.207931,1.0
2009-12-23,15.48,15.51,15.39,15.49,4968400,9.49819382794254,9.51660118032228,9.44297177080334,9.50432961206912,8097416.5607926,0.0,1.0
2009-12-24,15.57,15.62,15.55,15.55,2549400,9.55341588508174,9.58409480571463,9.54114431682859,9.54114431682859,4154970.16747538,0.0,1.0
2009-12-28,15.51,15.61,15.47,15.6,2701800,9.51660118032228,9.57795902158806,9.49205804381597,9.57182323746148,4403349.17960499,0.0,1.0
2009-12-29,15.6,15.62,15.54,15.6,2961200,9.57182323746148,9.58409480571463,9.53500853270201,9.57182323746148,4826115.03095947,0.0,1.0
2009-12-30,15.72,15.74,15.64,15.66,4104800,9.64545264698041,9.65772421523357,9.59636637396779,9.60863794222094,6689935.4920581,0.0,1.0
2009-12-31,15.66,15.84,15.66,15.84,1734900,9.60863794222094,9.71908205649935,9.60863794222094,9.71908205649935,2827511.47075901,0.0,1.0
2010-01-04,16.06,16.06,15.9,15.92,3668500,9.85406930728406,9.85406930728406,9.75589676125881,9.76816832951197,5978860.93174214,0.0,1.0
2010-01-05,16.21,16.22,16.12,16.18,4472800,9.94610606918273,9.9522418533093,9.89088401204353,9.92769871680299,7289695.83630809,0.0,1.0
2010-01-06,16.26,16.3,16.15,16.25,3085700,9.97678498981562,10.0013281263219,9.90929136442326,9.97064920568904,5029023.08220709,0.0,1.0
2010-01-07,16.26,16.26,16.15,16.23,3499300,9.97678498981562,9.97678498981562,9.90929136442326,9.95837763743588,5703101.55607067,0.0,1.0
2010-01-08,16.27,16.28,16.17,16.22,4681900,9.98292077394219,9.98905655806877,9.92156293267642,9.9522418533093,7630483.57539145,0.0,1.0
2010-01-11,16.29,16.365,16.2,16.33,4879600,9.99519234219535,10.0412107231447,9.93997028505615,10.0197354787017,7952691.78207141,0.0,1.0
2010-01-12,16.12,16.25,16.03,16.19,6626500,9.89088401204353,9.97064920568904,9.83566195490433,9.93383450092957,10799760.6553603,0.0,1.0
2010-01-13,16.02,16.04,15.85,15.98,7155300,9.82952617077775,9.8417977390309,9.72521784062592,9.80498303427144,11661590.1935108,0.0,1.0
2010-01-14,15.92,15.93,15.8317,15.88,4074400,9.76816832951197,9.77430411363855,9.71398935567429,9.74362519300566,6640390.07231571,0.0,1.0
2010-01-15,15.71,15.85,15.62,15.85,3784600,9.63931686285383,9.72521784062592,9.58409480571463,9.72521784062592,6168078.80121884,0.0,1.0
2010-01-19,15.91,15.97,15.8,15.82,6683900,9.76203254538539,9.79884725014486,9.69453891999304,9.70681048824619,10893310.230795,0.0,1.0
2010-01-20,15.54,15.63,15.43,15.63,6309700,9.53500853270201,9.59023058984121,9.46751490730965,9.59023058984121,10283445.2285712,0.0,1.0
2010-01-21,15.08,15.36,14.99,15.28,11655800,9.25276246287943,9.42456441842361,9.19754040574023,9.37547814541099,18996431.0339921,0.0,1.0
2010-01-22,14.85,15.12,14.81,15.06,9563600,9.11163942796814,9.27730559938574,9.08709629146183,9.24049089462627,15586597.9029056,0.0,1.0
2010-01-25,15.04,15.21,15.04,15.16,10599900,9.22821932637312,9.33252765652494,9.22821932637312,9.30184873589205,17275542.5897161,0.0,1.0
2010-01-26,14.9,15.03,14.83,14.88,10640500,9.14231834860103,9.22208354224654,9.09936785971498,9.13004678034787,17341711.8016089,0.0,1.0
2010-01-27,14.83,14.85,14.6,14.73,11145100,9.09936785971498,9.11163942796814,8.95824482480369,9.0380100184492,18164100.5779908,0.0,1.0
2010-01-28,14.68,14.86,14.56,14.85,12542400,9.00733109781631,9.11777521209472,8.93370168829738,9.11163942796814,20441397.1242422,0.0,1.0
2010-01-29,14.63,14.92,14.63,14.89,8869500,8.97665217718342,9.15458991685418,8.97665217718342,9.13618256447445,14455365.1449058,0.0,1.0
2010-02-01,15.01,15.04,14.82,14.82,10490600,9.20981197399338,9.22821932637312,9.0932320755884,9.0932320755884,17097407.2483397,0.0,1.0
2010-02-02,15.19,15.23,14.94,15.04,13329900,9.32025608827179,9.3447992247781,9.16686148510734,9.22821932637312,21724851.6652663,0.0,1.0
2010-02-03,15.13,15.22,15.07,15.16,4351300,9.28344138351232,9.33866344065152,9.24662667875285,9.30184873589205,7091677.13569294,0.0,1.0
2010-02-04,14.63,14.96,14.62,14.95,12587300,8.97665217718342,9.17913305336049,8.97051639305685,9.17299726923392,20514574.4053749,0.0,1.0
2010-02-05,14.57,14.63,14.3,14.53,17195700,8.93983747242396,8.97665217718342,8.77417130100635,8.91529433591765,28025268.8902708,0.0,1.0
2010-02-08,14.52,14.705,14.49,14.66,10130400,8.90915855179107,9.02267055813276,8.89075119941133,8.99505952956316,16510359.2157341,0.0,1.0
2010-02-09,14.89,15.02,14.73,14.84,10056400,9.13618256447445,9.21594775811996,9.0380100184492,9.10550364384156,16389755.2334664,0.0,1.0
2010-02-10,14.89,14.99,14.75,14.96,4832300,9.13618256447445,9.19754040574023,9.05028158670236,9.17913305336049,7875603.02043275,0.0,1.0
2010-02-11,15.16,15.17,14.84,14.99,8941500,9.30184873589205,9.30798452001863,9.10550364384156,9.19754040574023,14572709.5600851,0.0,1.0
2010-02-12,15.0,15.08,14.92,14.99,7854900,9.2036761898668,9.25276246287943,9.15458991685418,9.19754040574023,12801786.7610035,0.0,1.0
2010-02-16,15.26,15.32,15.06,15.13,4813200,9.36320657715783,9.4000212819173,9.24049089462627,9.28344138351232,7844474.15473934,0.0,1.0
2010-02-17,15.29,15.34,15.21,15.34,4139800,9.38161392953756,9.41229285017045,9.33252765652494,9.41229285017045,6746977.91610362,0.0,1.0
2010-02-18,15.25,15.32,15.155,15.17,3195900,9.35707079303125,9.4000212819173,9.29878084382876,9.30798452001863,5208625.22877326,0.0,1.0
2010-02-19,15.15,15.19,15.03,15.05,4866100,9.29571295176547,9.32025608827179,9.22208354224654,9.2343551104997,7930689.70422528,0.0,1.0
2010-02-22,15.16,15.25,15.12,15.21,3990100,9.30184873589205,9.35707079303125,9.27730559938574,9.33252765652494,6502999.31954322,0.0,1.0
2010-02-23,15.11,15.33,15.06,15.25,6941900,9.27116981525916,9.40615706604387,9.24049089462627,9.35707079303125,11313794.3851876,0.0,1.0
2010-02-24,15.36,15.43,15.24,15.29,5454700,9.42456441842361,9.46751490730965,9.35093500890467,9.38161392953756,8889980.29831644,0.0,1.0
2010-02-25,15.32,15.32,15.06,15.06,5061300,9.4000212819173,9.4000212819173,9.24049089462627,9.24049089462627,8248823.45204484,0.0,1.0
2010-02-26,15.43,15.48,15.27,15.4,2761700,9.46751490730965,9.49819382794254,9.36934236128441,9.44910755492992,4500973.21390003,0.0,1.0
2010-03-01,15.6,15.67,15.56,15.57,6072300,9.57182323746148,9.61477372634752,9.54728010095517,9.55341588508174,9896534.61518817,0.0,1.0
2010-03-02,15.77,15.77,15.66,15.7,7555000,9.6761315676133,9.6761315676133,9.60863794222094,9.63318107872726,12313014.6761106,0.0,1.0
2010-03-03,15.72,15.805,15.66,15.7,15566900,9.64545264698041,9.69760681205632,9.60863794222094,9.63318107872726,25370677.4535469,0.0,1.0
2010-03-04,15.66,15.705,15.58,15.66,4449100,9.60863794222094,9.63624897079054,9.55955166920832,9.60863794222094,7251069.96631156,0.0,1.0
2010-03-05,15.9,15.91,15.74,15.79,5380600,9.75589676125881,9.76203254538539,9.65772421523357,9.68840313586646,8769213.33769436,0.0,1.0
2010-03-08,16.08,16.14,16.0,16.02,13022500,9.86634087553721,9.90315558029668,9.81725460252459,9.82952617077775,21223856.2037923,0.0,1.0
2010-03-09,16.07,16.2,16.01,16.08,5459500,9.86020509141064,9.93997028505615,9.82339038665117,9.86634087553721,8897803.25932839,0.0,1.0
2010-03-10,16.12,16.21,16.04,16.04,6874900,9.89088401204353,9.94610606918273,9.8417977390309,9.8417977390309,11204598.8877291,0.0,1.0
2010-03-11,16.13,16.17,15.95,16.08,10422200,9.8970197961701,9.92156293267642,9.7865756818917,9.86634087553721,16985930.0539193,0.0,1.0
2010-03-12,16.06,16.2,16.02,16.14,4687800,9.85406930728406,9.93997028505615,9.82952617077775,9.90315558029668,7640099.29830198,0.0,1.0
2010-03-15,16.12,16.48,16.01,16.01,4244000,9.89088401204353,10.1117722406003,9.82339038665117,9.82339038665117,6916801.36140484,0.0,1.0
2010-03-16,16.2,16.2,16.03,16.08,11034300,9.93997028505615,9.93997028505615,9.83566195490433,9.86634087553721,17983520.5612982,0.0,1.0
2010-03-17,16.35,16.48,16.31,16.37,8104500,10.0320070469548,10.1117722406003,10.0074639104485,10.044278615208,13208580.7336253,0.0,1.0
2010-03-18,16.28,16.36,16.24,16.36,5173000,9.98905655806877,10.0381428310814,9.96451342156246,10.0381428310814,8430870.27392725,0.0,1.0
2010-03-19,16.25,16.38,16.1801,16.35,2259800,9.97064920568904,10.0504143993346,9.92776007464426,10.0320070469548,3682984.85308733,0.0,1.0
2010-03-22,16.18,16.25,16.025,16.07,2350200,9.92769871680299,9.97064920568904,9.83259406284104,9.86020509141064,3830317.28547918,0.0,1.0
2010-03-23,16.25,16.26,16.15,16.23,4871600,9.97064920568904,9.97678498981562,9.90929136442326,9.95837763743588,7939653.51371814,0.0,1.0
2010-03-24,16.15,16.2,16.08,16.15,4334400,9.90929136442326,9.93997028505615,9.86634087553721,9.90929136442326,7064133.79379668,0.0,1.0
2010-03-25,16.0,16.22,16.0,16.14,8120700,9.81725460252459,9.9522418533093,9.81725460252459,9.90315558029668,13234983.2270406,0.0,1.0
2010-03-26,16.26,16.38,16.18,16.36,3542400,9.97678498981562,10.0504143993346,9.92769871680299,10.0381428310814,5773345.22682387,0.0,1.0
2010-03-29,16.43,16.49,16.35,16.4,2591300,10.0810933199674,10.1179080247269,10.0320070469548,10.0626859675877,4223258.0979756,0.0,1.0
2010-03-30,16.51,16.59,16.41,16.51,5240600,10.1301795929801,10.1792658659927,10.0688217517143,10.1301795929801,8541043.64151227,0.0,1.0
2010-03-31,16.29,16.37,16.24,16.27,3598500,9.99519234219535,10.044278615208,9.96451342156246,9.98292077394219,5864776.08365111,0.0,1.0
2010-04-01,16.56,16.63,16.46,16.51,4580300,10.160858513613,10.203809002499,10.0995006723472,10.1301795929801,7464897.567305,0.0,1.0
2010-04-05,16.63,16.76,16.6,16.61,7782400,10.203809002499,10.2835741961445,10.1854016501193,10.1915374342458,12683627.4540521,0.0,1.0
2010-04-06,16.67,16.68,16.56,16.56,5629900,10.2283521390053,10.2344879231319,10.160858513613,10.160858513613,9175518.37525286,0.0,1.0
2010-04-07,16.57,16.64,16.43,16.62,13030200,10.1669942977395,10.2099447866256,10.0810933199674,10.1976732183724,21236405.5370824,0.0,1.0
2010-04-08,16.59,16.65,16.47,16.53,5332000,10.1792658659927,10.2160805707522,10.1056364564738,10.1424511612332,8690005.85744829,0.0,1.0
2010-04-09,16.77,16.79,16.69,16.74,4716700,10.2897099802711,10.3019815485242,10.2406237072585,10.2713026278914,7687200.04272812,0.0,1.0
2010-04-12,16.68,16.7,16.62,16.68,2796800,10.2344879231319,10.246759491385,10.1976732183724,10.2344879231319,4558178.61629996,0.0,1.0
2010-04-13,16.72,16.74,16.6,16.68,6933100,10.2590310596382,10.2713026278914,10.1854016501193,10.2344879231319,11299452.289999,0.0,1.0
2010-04-14,16.89,16.89,16.74,16.78,2182300,10.36333938979,10.36333938979,10.2713026278914,10.2958457643977,3556676.62841513,0.0,1.0
2010-04-15,16.78,16.79,16.7,16.74,2615000,10.2958457643977,10.3019815485242,10.246759491385,10.2713026278914,4261883.9679721,0.0,1.0
2010-04-16,16.33,16.51,16.2,16.46,5766100,10.0197354787017,10.1301795929801,9.93997028505615,10.0995006723472,9397494.89396708,0.0,1.0
2010-04-19,16.29,16.34,16.15,16.24,8460700,9.99519234219535,10.0258712628282,9.90929136442326,9.96451342156246,13789109.6320542,0.0,1.0
2010-04-20,16.35,16.355,16.2101,16.34,3885000,10.0320070469548,10.0350749390181,9.94616742702399,10.0258712628282,6331709.06905227,0.0,1.0
2010-04-21,16.28,16.3,16.16,16.27,4805000,9.98905655806877,10.0013281263219,9.91542714854984,9.98292077394219,7831109.92967725,0.0,1.0
2010-04-22,16.24,16.27,15.985,16.15,6190700,9.96451342156246,9.98292077394219,9.80805092633473,9.90929136442326,10089500.9868164,0.0,1.0
2010-04-23,16.21,16.23,16.05,16.14,3964800,9.94610606918273,9.95837763743588,9.84793352315748,9.90315558029668,6461765.79587604,0.0,1.0
2010-04-26,16.23,16.31,16.2,16.23,2868600,9.95837763743588,10.0074639104485,9.93997028505615,9.95837763743588,4675197.07477048,0.0,1.0
2010-04-27,15.8,16.09,15.76,16.03,8307400,9.69453891999304,9.87247665966379,9.66999578348672,9.83566195490433,13539263.8147348,0.0,1.0
2010-04-28,15.88,15.98,15.78,15.94,6105700,9.74362519300566,9.80498303427144,9.68226735173988,9.78043989776512,9950969.38556303,0.0,1.0
2010-04-29,15.95,15.99,15.83,15.85,4942400,9.7865756818917,9.81111881839801,9.71294627237277,9.72521784062592,8055042.1886445,0.0,1.0
2010-04-30,15.66,15.87,15.64,15.86,5565100,9.60863794222094,9.73748940887908,9.59636637396779,9.7313536247525,9069908.40159144,0.0,1.0
2010-05-03,15.76,15.83,15.67,15.69,3013400,9.66999578348672,9.71294627237277,9.61477372634752,9.62704529460068,4911189.7319645,0.0,1.0
2010-05-04,15.27,15.57,15.23,15.53,16269400,9.36934236128441,9.55341588508174,9.3447992247781,9.52887274857543,26515600.3933176,0.0,1.0
2010-05-05,15.21,15.42,15.09,15.24,13060000,9.33252765652494,9.46137912318308,9.25889824700601,9.35093500890467,21284973.0866982,0.0,1.0
2010-05-06,14.71,15.21,14.16,15.19,13846600,9.02573845019605,9.33252765652494,8.68827032323426,9.32025608827179,22566960.8225326,0.0,1.0
2010-05-07,14.825,15.05,14.6,14.97,14645300,9.09629996765169,9.2343551104997,8.95824482480369,9.18526883748707,23868668.9392512,0.0,1.0
2010-05-10,15.35,15.39,15.13,15.28,14476100,9.41842863429703,9.44297177080334,9.28344138351232,9.37547814541099,23592909.5635798,0.0,1.0
2010-05-11,15.19,15.33,15.0,15.02,6478500,9.32025608827179,9.40615706604387,9.2036761898668,9.21594775811996,10558552.690825,0.0,1.0
2010-05-12,15.25,15.28,15.16,15.19,5416300,9.35707079303125,9.37547814541099,9.30184873589205,9.32025608827179,8827396.61022079,0.0,1.0
2010-05-13,15.18,15.29,15.14,15.28,4778800,9.31412030414521,9.38161392953756,9.2895771676389,9.37547814541099,7788409.60082032,0.0,1.0
2010-05-14,14.94,15.1,14.8,15.05,6625200,9.16686148510734,9.26503403113258,9.08096050733525,9.2343551104997,10797641.9367529,0.0,1.0
2010-05-17,14.9,15.02,14.68,14.95,6072600,9.14231834860103,9.21594775811996,9.00733109781631,9.17299726923392,9897023.55025141,0.0,1.0
2010-05-18,14.75,15.05,14.68,15.02,7425000,9.05028158670236,9.2343551104997,9.00733109781631,9.21594775811996,12101142.8153701,0.0,1.0
2010-05-19,14.75,14.845,14.56,14.71,8986200,9.05028158670236,9.10857153590485,8.93370168829738,9.02573845019605,14645560.884509,0.0,1.0
2010-05-20,14.32,14.57,14.25,14.41,10304500,8.78644286925951,8.93983747242396,8.74349238037347,8.84166492639871,16794104.5307719,0.0,1.0
2010-05-21,14.6,14.635,14.08,14.1,11351200,8.95824482480369,8.97972006924671,8.63918405022164,8.6514556184748,18499998.9664417,0.0,1.0
2010-05-24,14.63,14.8,14.61,14.67,5494700,8.97665217718342,9.08096050733525,8.96438060893027,9.00119531368973,8955171.64008275,0.0,1.0
2010-05-25,14.61,14.62,14.19,14.25,9842700,8.96438060893027,8.97051639305685,8.706677675614,8.74349238037347,16041470.49008,0.0,1.0
2010-05-26,14.32,14.57,14.25,14.4,10788800,8.78644286925951,8.93983747242396,8.74349238037347,8.83552914227213,17583408.7012075,0.0,1.0
2010-05-27,14.94,14.95,14.64,14.67,8905000,9.16686148510734,9.17299726923392,8.98278796131,9.00119531368973,14513222.4607234,0.0,1.0
2010-05-28,14.78,14.86,14.6,14.84,8323500,9.06868893908209,9.11777521209472,8.95824482480369,9.10550364384156,13565503.3297958,0.0,1.0
2010-06-01,14.56,14.89,14.54,14.63,20291200,8.93370168829738,9.13618256447445,8.92143012004422,8.97665217718342,33070263.8512106,0.0,1.0
2010-06-02,14.86,14.89,14.59,14.7,26168400,9.11777521209472,9.13618256447445,8.95210904067711,9.01960266606947,42648827.6969336,0.0,1.0
2010-06-03,14.87,14.95,14.69,14.9,8713600,9.12391099622129,9.17299726923392,9.01346688194289,9.14231834860103,14201281.8903716,0.0,1.0
2010-06-04,14.5,14.74,14.42,14.64,7129000,8.89688698353791,9.04414580257578,8.84780071052529,8.98278796131,11618726.8862995,0.0,1.0
2010-06-07,14.46,14.67,14.43,14.61,6153300,8.8723438470316,9.00119531368973,8.85393649465187,8.96438060893027,10028547.0822649,0.0,1.0
2010-06-08,14.72,14.79,14.47,14.61,8695400,9.03187423432263,9.07482472320867,8.87847963115818,8.96438060893027,14171619.829868,0.0,1.0
2010-06-09,14.79,15.0,14.69,14.81,7026200,9.07482472320867,9.2036761898668,9.01346688194289,9.08709629146183,11451185.1379601,0.0,1.0
2010-06-10,14.99,15.04,14.87,14.91,5581700,9.19754040574023,9.22821932637312,9.12391099622129,9.1484541327276,9096962.80842445,0.0,1.0
2010-06-11,15.09,15.13,14.88,14.88,3788200,9.25889824700601,9.28344138351232,9.13004678034787,9.13004678034787,6173946.0219778,0.0,1.0
2010-06-14,15.1,15.26,15.04,15.2,5288200,9.26503403113258,9.36320657715783,9.22821932637312,9.32639187239836,8618621.3382142,0.0,1.0
2010-06-15,15.37,15.44,15.17,15.22,5104900,9.43070020255019,9.47365069143623,9.30798452001863,9.33866344065152,8319882.01457011,0.0,1.0
2010-06-16,15.38,15.42,15.25,15.3,3429300,9.43683598667677,9.46137912318308,9.35707079303125,9.38774971366414,5589016.70797964,0.0,1.0
2010-06-17,15.37,15.39,15.21,15.31,5680400,9.43070020255019,9.44297177080334,9.33252765652494,9.39388549779072,9257822.4442328,0.0,1.0
2010-06-18,15.4,15.45,15.31,15.31,2613900,9.44910755492992,9.47978647556281,9.39388549779072,9.39388549779072,4260091.20607354,0.0,1.0
2010-06-21,15.61,15.85,15.54,15.77,5096100,9.57795902158806,9.72521784062592,9.53500853270201,9.6761315676133,8305539.91938152,0.0,1.0
2010-06-22,15.53,15.74,15.48,15.61,3467700,9.52887274857543,9.65772421523357,9.49819382794254,9.57795902158806,5651600.3960753,0.0,1.0
2010-06-23,15.36,15.49,15.28,15.44,4520100,9.59380713840859,9.67500472486648,9.54383939289605,9.64377488392114,7236828.40381934,0.275829,1.0
2010-06-24,15.31,15.47,15.27,15.44,4281600,9.56257729746325,9.66251278848834,9.53759342470698,9.64377488392114,6854982.07866925,0.0,1.0
2010-06-25,15.42,15.51,15.29,15.43,3159900,9.631282947543,9.68749666124461,9.55008536108512,9.63752891573207,5059103.57585645,0.0,1.0
2010-06-28,15.39,15.46,15.31,15.45,3380900,9.6125450429758,9.65626682029927,9.56257729746325,9.65002085211021,5412931.82683409,0.0,1.0
2010-06-29,14.91,15.07,14.82,15.03,5634700,9.31273856990053,9.41267406092562,9.25652485619892,9.38769018816935,9021339.57368218,0.0,1.0
2010-06-30,14.77,15.01,14.74,14.94,4811800,9.22529501525358,9.37519825179121,9.20655711068637,9.33147647446773,7703849.67445363,0.0,1.0
2010-07-01,14.8,14.825,14.57,14.76,4590400,9.24403291982078,9.25964784029345,9.10037565147221,9.21904904706451,7349381.01035204,0.0,1.0
2010-07-02,14.88,14.95,14.77,14.91,4241000,9.29400066533332,9.3377224426568,9.22529501525358,9.31273856990053,6789980.14658919,0.0,1.0
2010-07-06,15.0,15.19,14.91,15.07,3629100,9.36895228360214,9.48762567919444,9.31273856990053,9.41267406092562,5810308.17023976,0.0,1.0
2010-07-07,15.19,15.22,14.92,14.95,3983700,9.48762567919444,9.50636358376164,9.3189845380896,9.3377224426568,6378034.40461385,0.0,1.0
2010-07-08,15.21,15.23,15.07,15.17,4379900,9.50011761557257,9.51260955195071,9.41267406092562,9.4751337428163,7012363.60387786,0.0,1.0
2010-07-09,15.38,15.4,15.23,15.25,3111600,9.60629907478673,9.61879101116487,9.51260955195071,9.52510148832885,4981773.69114052,0.0,1.0
2010-07-12,15.42,15.46,15.31,15.36,2519500,9.631282947543,9.65626682029927,9.56257729746325,9.59380713840859,4033802.16442619,0.0,1.0
2010-07-13,15.46,15.52,15.4,15.41,2872500,9.65626682029927,9.69374262943368,9.61879101116487,9.62503697935393,4598966.74630452,0.0,1.0
2010-07-14,15.47,15.49,15.34,15.36,3424800,9.66251278848834,9.67500472486648,9.58131520203046,9.59380713840859,5483217.16718667,0.0,1.0
2010-07-15,15.36,15.4,15.19,15.35,3223700,9.59380713840859,9.61879101116487,9.48762567919444,9.58756117021952,5161249.46912511,0.0,1.0
2010-07-16,15.15,15.29,15.06,15.26,2776600,9.46264180643816,9.55008536108512,9.40642809273655,9.53134745651791,4445427.69983955,0.0,1.0
2010-07-19,15.19,15.25,15.07,15.16,2279100,9.48762567919444,9.52510148832885,9.41267406092562,9.46888777462723,3648913.87693738,0.0,1.0
2010-07-20,15.42,15.48,15.21,15.21,3379500,9.631282947543,9.66875875667741,9.50011761557257,9.50011761557257,5410690.3809003,0.0,1.0
2010-07-21,15.26,15.43,15.19,15.43,4441600,9.53134745651791,9.63752891573207,9.48762567919444,9.63752891573207,7111147.32824583,0.0,1.0
2010-07-22,15.62,15.74,15.49,15.51,8479600,9.75620231132436,9.83115392959318,9.67500472486648,9.68749666124461,13576117.8144347,0.0,1.0
2010-07-23,15.83,15.86,15.64,15.7,6621300,9.88736764329479,9.906105547862,9.7686942477025,9.80617005683691,10600918.5438838,0.0,1.0
2010-07-26,15.93,15.99,15.78,15.78,5981200,9.94982732518547,9.98730313431988,9.85613780234945,9.85613780234945,9576097.44229646,0.0,1.0
2010-07-27,15.87,15.9299,15.8,15.87,5887000,9.91235151605107,9.94976486550358,9.86862973872759,9.91235151605107,9425280.15160824,0.0,1.0
2010-07-28,15.73,15.84,15.72,15.77,7173400,9.82490796140411,9.89361361148386,9.81866199321504,9.84989183416038,11484848.7582039,0.0,1.0
2010-07-29,15.87,15.98,15.81,15.87,9373600,9.91235151605107,9.98105716613082,9.87487570691666,9.91235151605107,15007441.1464439,0.0,1.0
2010-07-30,15.94,16.02,15.75,15.86,6280700,9.95607329337454,10.0060410388871,9.83739989778225,9.906105547862,10055606.7688476,0.0,1.0
2010-08-02,16.3,16.34,16.14,16.23,5341400,10.180928148181,10.2059120209373,10.0809926571559,10.1372063708575,8551756.65055211,0.0,1.0
2010-08-03,16.29,16.35,16.16,16.26,6920700,10.1746821799919,10.2121579891263,10.093484593534,10.1559442754247,11080267.767154,0.0,1.0
2010-08-04,16.32,16.42,16.29,16.3,6923900,10.1934200845591,10.2558797664498,10.1746821799919,10.180928148181,11085391.0721455,0.0,1.0
2010-08-05,16.35,16.36,16.18,16.23,8724300,10.2121579891263,10.2184039573154,10.1059765299122,10.1372063708575,13967890.543006,0.0,1.0
2010-08-06,16.44,16.48,16.24,16.26,7868500,10.2683717028279,10.2933555755842,10.1434523390466,10.1559442754247,12597726.6643332,0.0,1.0
2010-08-09,16.64,16.65,16.52,16.54,11381300,10.3932910666093,10.3995370347984,10.3183394483405,10.3308313847186,18221834.718787,0.0,1.0
2010-08-10,16.5,16.53,16.35,16.35,6031600,10.3058475119624,10.3245854165296,10.2121579891263,10.2121579891263,9656789.49591304,0.0,1.0
2010-08-11,16.26,16.38,16.24,16.32,4180700,10.1559442754247,10.2308958936935,10.1434523390466,10.1934200845591,6693437.86815503,0.0,1.0
2010-08-12,16.24,16.29,16.1,16.13,2406700,10.1434523390466,10.1746821799919,10.0560087843996,10.0747466889668,3853205.66347469,0.0,1.0
2010-08-13,16.25,16.28,16.19,16.24,4220300,10.1496983072357,10.1684362118029,10.1122224981012,10.1434523390466,6756838.76742519,0.0,1.0
2010-08-16,16.17,16.19,16.05,16.08,2921700,10.0997305617231,10.1122224981012,10.0247789434543,10.0435168480215,4677737.56054932,0.0,1.0
2010-08-17,16.18,16.31,16.17,16.26,2843500,10.1059765299122,10.1871741163701,10.0997305617231,10.1559442754247,4552536.79481875,0.0,1.0
2010-08-18,16.19,16.28,16.1,16.17,2723100,10.1122224981012,10.1684362118029,10.0560087843996,10.0997305617231,4359772.4445124,0.0,1.0
2010-08-19,16.14,16.22,16.03,16.19,5021800,10.0809926571559,10.1309604026684,10.0122870070762,10.1122224981012,8040066.5645229,0.0,1.0
2010-08-20,16.16,16.16,16.03,16.13,4035500,10.093484593534,10.093484593534,10.0122870070762,10.0747466889668,6460967.9041643,0.0,1.0
2010-08-23,16.08,16.23,16.045,16.11,2036100,10.0435168480215,10.1372063708575,10.0216559593598,10.0622547525887,3259862.90414295,0.0,1.0
2010-08-24,15.99,16.04,15.86,15.96,4886300,9.98730313431988,10.0185329752652,9.906105547862,9.96856522975268,7823126.61878773,0.0,1.0
2010-08-25,16.05,16.08,15.86,15.95,8700200,10.0247789434543,10.0435168480215,9.906105547862,9.96231926156361,13929305.6522884,0.0,1.0
2010-08-26,16.0,16.1,15.98,16.05,8314300,9.99354910250895,10.0560087843996,9.98105716613082,10.0247789434543,13311467.0909659,0.0,1.0
2010-08-27,16.14,16.2,15.96,16.12,5348600,10.0809926571559,10.1184684662903,9.96856522975268,10.0685007207778,8563284.08678306,0.0,1.0
2010-08-30,16.0,16.11,15.99,16.0,2927200,9.99354910250895,10.0622547525887,9.98730313431988,9.99354910250895,4686543.24100351,0.0,1.0
2010-08-31,15.99,16.19,15.96,16.0,13839100,9.98730313431988,10.1122224981012,9.96856522975268,9.99354910250895,22156853.1588452,0.0,1.0
2010-09-01,16.36,16.38,16.18,16.18,5035100,10.2184039573154,10.2308958936935,10.1059765299122,10.1059765299122,8061360.30089395,0.0,1.0
2010-09-02,16.41,16.42,16.28,16.37,2251000,10.2496337982607,10.2558797664498,10.1684362118029,10.2246499255045,3603924.85498051,0.0,1.0
2010-09-03,16.43,16.51,16.38,16.4301,2351000,10.2621257346389,10.3120934801514,10.2308958936935,10.2621881943208,3764028.13596585,0.0,1.0
2010-09-07,16.58,16.75,16.58,16.73,9176900,10.3558152574749,10.4619967166891,10.3558152574749,10.4495047803109,14692517.9927457,0.0,1.0
2010-09-08,16.68,16.79,16.61,16.64,4376900,10.4182749393656,10.4869805894453,10.3745531620421,10.3932910666093,7007560.50544828,0.0,1.0
2010-09-09,16.82,16.87,16.75,16.82,5340800,10.5057184940125,10.5369483349579,10.4619967166891,10.5057184940125,8550796.03086623,0.0,1.0
2010-09-10,16.87,16.92,16.83,16.84,3458200,10.5369483349579,10.5681781759032,10.5119644622016,10.5182104303907,5536691.66303577,0.0,1.0
2010-09-13,17.09,17.15,16.97,17.1,4313700,10.6743596351174,10.7118354442518,10.5994080168486,10.6806056033064,6906375.23186553,0.0,1.0
2010-09-14,17.15,17.2,17.03,17.04,7347100,10.7118354442518,10.7430652851971,10.636883825983,10.643129794172,11762948.1572755,0.0,1.0
2010-09-15,17.23,17.29,17.13,17.14,3423800,10.7618031897643,10.7992789988987,10.6993435078736,10.7055894760627,5481616.13437683,0.0,1.0
2010-09-16,17.21,17.26,17.16,17.16,7737800,10.7493112533862,10.7805410943315,10.7180814124409,10.7180814124409,12388471.6760853,0.0,1.0
2010-09-17,17.32,17.39,17.28,17.37,4453100,10.8180169034659,10.8617386807894,10.7930330307097,10.8492467444113,7129559.20555917,0.0,1.0
2010-09-20,17.63,17.67,17.46,17.48,4860100,11.0116419173271,11.0366257900833,10.9054604581129,10.917952394491,7781179.55916953,0.0,1.0
2010-09-21,17.57,17.65,17.49,17.65,9540900,10.9741661081926,11.0241338537052,10.9241983626801,11.0241338537052,15275293.9355324,0.0,1.0
2010-09-22,17.7,17.77,17.63,17.73,10116100,11.0553636946505,11.099085471974,11.0116419173271,11.0741015992177,16196208.0077602,0.0,1.0
2010-09-23,17.61,17.71,17.58,17.6,8346800,10.9991499809489,11.0616096628396,10.9804120763817,10.9929040127598,13363500.6572862,0.0,1.0
2010-09-24,17.96,18.0,17.87,17.9,4605300,11.2177588675663,11.2427427403226,11.1615451538647,11.1802830584319,7373236.39921886,0.0,1.0
2010-09-27,18.03,18.09,17.98,18.04,2794600,11.2614806448898,11.2989564540242,11.2302508039444,11.2677266130788,4474246.29041691,0.0,1.0
2010-09-28,17.92,17.98,17.87,17.98,13212600,11.19277499481,11.2302508039444,11.1615451538647,11.2302508039444,21153806.103472,0.0,1.0
2010-09-29,17.99,18.06,17.95,18.06,11928200,11.2364967721335,11.280218549457,11.2115128993772,11.280218549457,19097439.5624959,0.0,1.0
2010-09-30,18.14,18.3,18.1,18.22,12570400,11.3301862949695,11.4301217859946,11.3052024222133,11.3801540404821,20125622.8329839,0.0,1.0
2010-10-01,18.32,18.33,18.16,18.3,7898200,11.4426137223727,11.4488596905618,11.3426782313477,11.4301217859946,12645277.3387859,0.0,1.0
2010-10-04,18.4,18.45,18.27,18.37,5469600,11.4925814678853,11.5238113088306,11.4113838814274,11.4738435633181,8757009.05677534,0.0,1.0
2010-10-05,18.52,18.56,18.38,18.42,5662400,11.5675330861541,11.5925169589104,11.4800895315072,11.5050734042634,9065688.18251513,0.0,1.0
2010-10-06,18.55,18.57,18.46,18.47,4983400,11.5862709907213,11.5987629270995,11.5300572770197,11.5363032452088,7978586.90462453,0.0,1.0
2010-10-07,18.55,18.65,18.48,18.58,5706000,11.5862709907213,11.648730672612,11.5425492133978,11.6050088952885,9135493.21302475,0.0,1.0
2010-10-08,18.82,18.88,18.66,18.66,5384900,11.7549121318262,11.7923879409606,11.6549766408011,11.6549766408011,8621401.57778071,0.0,1.0
2010-10-11,19.02,19.03,18.92,19.005,3326000,11.8798314956075,11.8860774637966,11.8173718137168,11.8704625433239,5325035.12557314,0.0,1.0
2010-10-12,18.94,19.0,18.85,18.94,4946200,11.829863750095,11.8673395592294,11.7736500363934,11.829863750095,7919028.48409794,0.0,1.0
2010-10-13,19.16,19.22,19.01,19.1,5772900,11.9672750502545,12.0047508593889,11.8735855274184,11.9297992411201,9242602.30800392,0.0,1.0
2010-10-14,19.08,19.12,18.97,19.1,8397300,11.9173073047419,11.9422911774982,11.8486016546622,11.9297992411201,13444352.8141838,0.0,1.0
2010-10-15,19.07,19.14,18.91,19.13,10685900,11.9110613365529,11.9547831138763,11.8111258455278,11.9485371456873,17108476.5028147,0.0,1.0
2010-10-18,19.14,19.14,18.97,18.97,3733300,11.9547831138763,11.9547831138763,11.8486016546622,11.8486016546622,5977135.78902653,0.0,1.0
2010-10-19,18.89,19.06,18.77,19.03,11858300,11.7986339091496,11.9048153683638,11.7236822908808,11.8860774637966,18985527.3690872,0.0,1.0
2010-10-20,19.18,19.24,18.98,19.02,9717500,11.9797669866326,12.017242795767,11.8548476228512,11.8798314956075,15558036.3297525,0.0,1.0
2010-10-21,18.96,19.1,18.76,19.1,9822200,11.8423556864731,11.9297992411201,11.7174363226917,11.9297992411201,15725664.4649442,0.0,1.0
2010-10-22,18.98,19.08,18.935,19.05,6513900,11.8548476228512,11.9173073047419,11.8267407660004,11.8985694001747,10428967.6201055,0.0,1.0
2010-10-25,19.17,19.27,19.095,19.15,8246900,11.9735210184435,12.0359807003342,11.9266762570255,11.9610290820654,13203557.4795818,0.0,1.0
2010-10-26,18.97,19.06,18.91,19.02,11423700,11.8486016546622,11.9048153683638,11.8111258455278,11.8798314956075,18289718.5099247,0.0,1.0
2010-10-27,18.73,18.74,18.46,18.66,8964900,11.6986984181245,11.7049443863136,11.5300572770197,11.6549766408011,14353099.0370567,0.0,1.0
2010-10-28,18.68,18.79,18.62,18.75,4678800,11.6674685771792,11.7361742272589,11.6299927680448,11.7111903545027,7490912.3107431,0.0,1.0
2010-10-29,18.73,18.74,18.55,18.63,3979500,11.6986984181245,11.7049443863136,11.5862709907213,11.6362387362339,6371310.06681249,0.0,1.0
2010-11-01,19.05,19.2,19.0,19.08,5451700,11.8985694001747,11.9922589230107,11.8673395592294,11.9173073047419,8728350.56947898,0.0,1.0
2010-11-02,19.26,19.27,19.15,19.2,4005500,12.0297347321452,12.0359807003342,11.9610290820654,11.9922589230107,6412936.91986864,0.0,1.0
2010-11-03,19.61,19.63,19.3099,19.46,9672900,12.2483436187625,12.2608355551407,12.0609021134086,12.1546540959265,15486630.2664331,0.0,1.0
2010-11-04,20.12,20.16,19.96,19.99,9054200,12.566887996405,12.5918718691613,12.4669525053799,12.4856904099471,14496071.2669766,0.0,1.0
2010-11-05,20.18,20.19,20.04,20.07,6679700,12.6043638055394,12.6106097737285,12.5169202508925,12.5356581554597,10694418.8599792,0.0,1.0
2010-11-08,20.23,20.24,20.1,20.1501,5157000,12.6355936464848,12.6418396146738,12.5543960600269,12.5856883606541,8256526.20041507,0.0,1.0
2010-11-09,19.87,20.16,19.77,20.16,8457100,12.4107387916783,12.5918718691613,12.3482791097876,12.5918718691613,13540094.576213,0.0,1.0
2010-11-10,20.1,20.13,19.81,19.98,10800300,12.5543960600269,12.5731339645941,12.3732629825439,12.4794444417581,17291634.656262,0.0,1.0
2010-11-11,19.97,19.98,19.78,19.9,8108800,12.473198473569,12.4794444417581,12.3545250779767,12.4294766962455,12982454.848541,0.0,1.0
2010-11-12,19.71,19.88,19.56,19.77,5288600,12.3108033006532,12.4169847598674,12.2171137778172,12.3482791097876,8467222.11819185,0.0,1.0
2010-11-15,19.63,19.84,19.63,19.7,4786000,12.2608355551407,12.3920008871111,12.2608355551407,12.3045573324641,7662543.02795939,0.0,1.0
2010-11-16,19.24,19.53,19.16,19.5101,12229400,12.017242795767,12.19837587325,11.9672750502545,12.1859463965537,19579670.6448238,0.0,1.0
2010-11-17,19.2,19.26,19.08,19.13,5570100,11.9922589230107,12.0297347321452,11.9173073047419,11.9485371456873,8917912.85416566,0.0,1.0
2010-11-18,19.55,19.62,19.47,19.49,4326200,12.2108678096281,12.2545895869516,12.1609000641156,12.1733920004937,6926388.14198873,0.0,1.0
2010-11-19,19.225,19.26,18.99,19.24,25940100,12.0078738434834,12.0297347321452,11.8610935910403,12.017242795767,41530951.1908839,0.0,1.0
2010-11-22,18.99,19.1,18.84,19.08,16127100,11.8610935910403,11.9297992411201,11.7674040682043,11.9173073047419,25820016.2277903,0.0,1.0
2010-11-23,18.61,18.66,18.5,18.66,9469500,11.6237467998557,11.6549766408011,11.555041149776,11.6549766408011,15160980.1929089,0.0,1.0
2010-11-24,18.92,19.01,18.82,18.85,6708100,11.8173718137168,11.8735855274184,11.7549121318262,11.7736500363934,10739888.1917791,0.0,1.0
2010-11-26,18.64,18.72,18.62,18.67,2701600,11.6424847044229,11.6924524499355,11.6299927680448,11.6612226089901,4325350.23910054,0.0,1.0
2010-11-29,18.94,19.03,18.7217,18.84,7615500,11.829863750095,11.8860774637966,11.6935142645276,11.7674040682043,12192665.3634402,0.0,1.0
2010-11-30,18.89,19.02,18.79,18.79,3691100,11.7986339091496,11.8798314956075,11.7361742272589,11.7361742272589,5909572.2044507,0.0,1.0
2010-12-01,19.43,19.52,19.35,19.44,6182200,12.1359161913593,12.1921299050609,12.0859484458468,12.1421621595484,9897905.03707704,0.0,1.0
2010-12-02,19.52,19.59,19.34,19.38,4221400,12.1921299050609,12.2358516823844,12.0797024776577,12.104686350414,6758599.90351607,0.0,1.0
2010-12-03,19.39,19.43,19.18,19.26,3989700,12.110932318603,12.1359161913593,11.9797669866326,12.0297347321452,6387640.601473,0.0,1.0
2010-12-06,19.22,19.27,19.14,19.15,6230400,12.0047508593889,12.0359807003342,11.9547831138763,11.9610290820654,9975074.81851196,0.0,1.0
2010-12-07,19.35,19.46,19.32,19.4,10092600,12.0859484458468,12.1546540959265,12.0672105412796,12.1171782867921,16158583.7367286,0.0,1.0
2010-12-08,19.2,19.32,19.11,19.25,9500800,11.9922589230107,12.0672105412796,11.9360452093091,12.0234887639561,15211092.5198573,0.0,1.0
2010-12-09,19.16,19.26,19.11,19.24,6143300,11.9672750502545,12.0297347321452,11.9360452093091,12.017242795767,9835624.8607737,0.0,1.0
2010-12-10,19.21,19.2782,19.14,19.21,4308900,11.9985048911998,12.0411023942493,11.9547831138763,11.9985048911998,6898690.27437826,0.0,1.0
2010-12-13,19.33,19.46,19.28,19.28,4094100,12.0734565094686,12.1546540959265,12.0422266685233,12.0422266685233,6554788.42682171,0.0,1.0
2010-12-14,19.31,19.38,19.25,19.33,1817900,12.0609645730905,12.104686350414,12.0234887639561,12.0734565094686,2910517.54503289,0.0,1.0
2010-12-15,18.92,19.085,18.84,19.07,4709500,11.8173718137168,11.9204302888365,11.7674040682043,11.9110613365529,7540064.01800563,0.0,1.0
2010-12-16,18.77,18.81,18.66,18.75,4027600,11.7236822908808,11.7486661636371,11.6549766408011,11.7111903545027,6448319.74496644,0.0,1.0
2010-12-17,18.82,18.88,18.77,18.83,2502800,11.7549121318262,11.7923879409606,11.7236822908808,11.7611581000152,4007064.91650162,0.0,1.0
2010-12-20,18.78,18.84,18.72,18.8,2566700,11.7299282590699,11.7674040682043,11.6924524499355,11.742420195448,4109370.91305127,0.0,1.0
2010-12-21,18.92,18.94,18.83,18.88,4505800,11.9245345145335,11.9371397307222,11.8678110416842,11.899324082156,7149103.88293132,0.171571,1.0
2010-12-22,18.98,19.03,18.96,18.96,2532200,11.9623501630997,11.9938632035715,11.9497449469109,11.9497449469109,4017701.81818071,0.0,1.0
2010-12-23,18.83,18.86,18.77,18.86,2977300,11.8678110416842,11.8867188659673,11.8299953931181,11.8867188659673,4723917.39328232,0.0,1.0
2010-12-27,18.83,18.89,18.74,18.7401,3067200,11.8678110416842,11.9056266902504,11.811087568835,11.8111505949159,4866556.75567647,0.0,1.0
2010-12-28,18.74,18.79,18.69,18.74,3067500,11.811087568835,11.8426006093068,11.7795745283632,11.811087568835,4867032.74909934,0.0,1.0
2010-12-29,18.96,19.0699,18.93,18.93,1819900,11.9497449469109,12.019010609868,11.9308371226279,11.9308371226279,2887534.76775418,0.0,1.0
2010-12-30,19.06,19.08,18.96,19.01,3539600,12.0127710278546,12.0253762440433,11.9497449469109,11.9812579873828,5616087.73226145,0.0,1.0
2010-12-31,18.92,18.95,18.85,18.91,2354000,11.9245345145335,11.9434423388166,11.880416257873,11.9182319064391,3734961.72498121,0.0,1.0
2011-01-03,19.36,19.46,19.34,19.43,4203400,12.2018492706854,12.2648753516291,12.1892440544967,12.245967527346,6669302.51265338,0.0,1.0
2011-01-04,19.76,19.8099,19.59,19.74,4093600,12.4539535944599,12.4854036088508,12.3468092568558,12.4413483782712,6495088.91987388,0.0,1.0
2011-01-05,19.96,20.0,19.81,19.85,4137700,12.5800057563472,12.6052161887246,12.4854666349317,12.5106770673092,6565059.95303939,0.0,1.0
2011-01-06,19.88,19.96,19.78,19.94,3606700,12.5295848915923,12.5800057563472,12.4665588106487,12.5674005401585,5722551.59451559,0.0,1.0
2011-01-07,19.8,19.88,19.63,19.84,2902000,12.4791640268374,12.5295848915923,12.3720196892332,12.5043744592148,4604443.04413571,0.0,1.0
2011-01-10,19.61,19.71,19.55,19.66,3095700,12.3594144730445,12.4224405539881,12.3215988244783,12.3909275135163,4911776.13085146,0.0,1.0
2011-01-11,19.89,19.915,19.79,19.86,7643900,12.5358874996866,12.5516440199225,12.472861418743,12.5169796754036,12128153.7508853,0.0,1.0
2011-01-12,19.97,20.0,19.88,19.91,5230600,12.5863083644415,12.6052161887246,12.5295848915923,12.5484927158754,8299103.99264519,0.0,1.0
2011-01-13,19.85,19.93,19.775,19.93,3100900,12.5106770673092,12.5610979320641,12.4634075066015,12.5610979320641,4920026.68351496,0.0,1.0
2011-01-14,19.93,19.93,19.82,19.85,1751100,12.5610979320641,12.5610979320641,12.4917692430261,12.5106770673092,2778373.60943695,0.0,1.0
2011-01-18,19.94,19.96,19.86,19.94,3232000,12.5674005401585,12.5800057563472,12.5169796754036,12.5674005401585,5128035.80931998,0.0,1.0
2011-01-19,19.85,19.99,19.79,19.97,5818000,12.5106770673092,12.5989135806303,12.472861418743,12.5863083644415,9231099.11467318,0.0,1.0
2011-01-20,19.74,19.85,19.58,19.78,7882100,12.4413483782712,12.5106770673092,12.3405066487614,12.4665588106487,12506092.5286637,0.0,1.0
2011-01-21,19.62,19.8,19.58,19.74,5811000,12.3657170811389,12.4791640268374,12.3405066487614,12.4413483782712,9219992.60147228,0.0,1.0
2011-01-24,19.6175,19.68,19.55,19.57,2217600,12.3641414291153,12.403532729705,12.3215988244783,12.334204040667,3518543.38203836,0.0,1.0
2011-01-25,19.55,19.6,19.38,19.57,9113600,12.3215988244783,12.3531118649501,12.2144544868742,12.334204040667,14460045.5296469,0.0,1.0
2011-01-26,19.59,19.66,19.55,19.64,3274000,12.3468092568558,12.3909275135163,12.3215988244783,12.3783222973276,5194674.88852526,0.0,1.0
2011-01-27,19.57,19.68,19.52,19.68,3084900,12.334204040667,12.403532729705,12.3026910001952,12.403532729705,4894640.36762726,0.0,1.0
2011-01-28,19.16,19.57,19.115,19.57,6105100,12.0757971087982,12.334204040667,12.0474353723736,12.334204040667,9686624.8203835,0.0,1.0
2011-01-31,19.19,19.274,19.11,19.18,4385700,12.0947049330813,12.1476468410739,12.0442840683264,12.0884023249869,6958547.84929909,0.0,1.0
2011-02-01,19.45,19.55,19.18,19.23,25332800,12.2585727435347,12.3215988244783,12.0884023249869,12.1199153654587,40194153.9450314,0.0,1.0
2011-02-02,19.5,19.63,19.475,19.57,4568300,12.2900857840065,12.3720196892332,12.2743292637706,12.334204040667,7248269.17936775,0.0,1.0
2011-02-03,19.49,19.57,19.43,19.55,3342600,12.2837831759121,12.334204040667,12.245967527346,12.3215988244783,5303518.7178939,0.0,1.0
2011-02-04,19.6,19.62,19.42,19.5,2803300,12.3531118649501,12.3657170811389,12.2396649192516,12.2900857840065,4447841.20800334,0.0,1.0
2011-02-07,19.47,19.53,19.35,19.43,4961100,12.2711779597234,12.3089936082896,12.1955466625911,12.245967527346,7871503.23441135,0.0,1.0
2011-02-08,19.16,19.2,19.08,19.16,5203800,12.0757971087982,12.1010075411756,12.0253762440433,12.0757971087982,8256581.91353322,0.0,1.0
2011-02-09,18.7,18.87,18.63,18.87,10094200,11.7858771364575,11.8930214740617,11.741758879797,11.8930214740617,16015909.3646157,0.0,1.0
2011-02-10,18.46,18.625,18.33,18.42,9039100,11.6346145421928,11.7386075757498,11.5526806369661,11.6094041098154,14341840.4962947,0.0,1.0
2011-02-11,18.68,18.79,18.45,18.49,7454500,11.7732719202688,11.8426006093068,11.6283119340985,11.6535223664759,11827643.2365643,0.0,1.0
2011-02-14,18.61,18.68,18.58,18.65,4357000,11.7291536636083,11.7732719202688,11.7102458393252,11.7543640959857,6913011.14517548,0.0,1.0
2011-02-15,18.62,18.65,18.53,18.61,4343500,11.7354562717026,11.7543640959857,11.6787327988534,11.7291536636083,6891591.44114525,0.0,1.0
2011-02-16,18.75,18.8,18.64,18.66,3798300,11.8173901769293,11.8489032174011,11.7480614878914,11.7606667040801,6026552.7272711,0.0,1.0
2011-02-17,18.68,18.755,18.6,18.65,2193000,11.7732719202688,11.8205414809765,11.7228510555139,11.7543640959857,3479511.921361,0.0,1.0
2011-02-18,18.76,18.86,18.73,18.79,3038800,11.8236927850237,11.8867188659673,11.8047849607406,11.8426006093068,4821496.04497574,0.0,1.0
2011-02-22,18.22,18.49,18.13,18.47,5545000,11.4833519479281,11.6535223664759,11.4266284750789,11.6409171502872,8797945.09983894,0.0,1.0
2011-02-23,18.25,18.3,18.02,18.23,8402000,11.5022597722112,11.533772812683,11.3572997860409,11.4896545560225,13330989.1305404,0.0,1.0
2011-02-24,18.15,18.24,18.06,18.16,4168200,11.4392336912676,11.4959571641169,11.3825102184183,11.445536299362,6613452.61770037,0.0,1.0
2011-02-25,18.54,18.57,18.37,18.37,4995600,11.6850354069477,11.7039432312308,11.5778910693436,11.5778910693436,7926242.47804425,0.0,1.0
2011-02-28,18.67,18.74,18.57,18.66,3589800,11.7669693121744,11.811087568835,11.7039432312308,11.7606667040801,5695737.29835922,0.0,1.0
2011-03-01,18.6,18.86,18.57,18.86,7408700,11.7228510555139,11.8867188659673,11.7039432312308,11.8867188659673,11754974.9073357,0.0,1.0
2011-03-02,18.6,18.69,18.51,18.53,3806900,11.7228510555139,11.7795745283632,11.6661275826646,11.6787327988534,6040197.87206074,0.0,1.0
2011-03-03,18.73,18.76,18.63,18.64,4515600,11.8047849607406,11.8236927850237,11.741758879797,11.7480614878914,7164653.00141256,0.0,1.0
2011-03-04,18.75,18.86,18.6,18.81,6737900,11.8173901769293,11.8867188659673,11.7228510555139,11.8552058254955,10690653.613743,0.0,1.0
2011-03-07,18.54,18.84,18.4938,18.75,5556900,11.6850354069477,11.8741136497786,11.6559173575518,11.8173901769293,8816826.17228043,0.0,1.0
2011-03-08,19.02,19.11,18.82,18.9,7543100,11.9875605954771,12.0442840683264,11.8615084335899,11.9119292983448,11968219.9607926,0.0,1.0
2011-03-09,19.1,19.15,18.96,18.98,4339300,12.037981460232,12.0694945007038,11.9497449469109,11.9623501630997,6884927.53322472,0.0,1.0
2011-03-10,18.73,18.92,18.72,18.87,8414500,11.8047849607406,11.9245345145335,11.7984823526462,11.8930214740617,13350822.1898277,0.0,1.0
2011-03-11,18.7,18.79,18.59,18.6,5322200,11.7858771364575,11.8426006093068,11.7165484474195,11.7228510555139,8444440.65110239,0.0,1.0
2011-03-14,18.64,18.67,18.46,18.53,6023500,11.7480614878914,11.7669693121744,11.6346145421928,11.6787327988534,9557154.60935608,0.0,1.0
2011-03-15,18.23,18.31,17.83,17.88,8286600,11.4896545560225,11.5400754207774,11.237550232248,11.2690632727198,13147890.3272002,0.0,1.0
2011-03-16,17.77,18.19,17.73,18.14,10512900,11.1997345836818,11.4644441236451,11.1745241513044,11.4329310831732,16680237.5185026,0.0,1.0
2011-03-17,17.74,17.88,17.63,17.86,11609100,11.1808267593987,11.2690632727198,11.1114980703608,11.2564580565311,18419517.4857602,0.0,1.0
2011-03-18,17.88,17.93,17.82,17.89,5280900,11.2690632727198,11.3005763131916,11.2312476241536,11.2753658808142,8378912.2232172,0.0,1.0
2011-03-21,18.23,18.26,18.17,18.19,4669400,11.4896545560225,11.5085623803056,11.4518389074563,11.4644441236451,7408678.96288329,0.0,1.0
2011-03-22,18.23,18.2786,18.17,18.22,2893400,11.4896545560225,11.5202852313611,11.4518389074563,11.4833519479281,4590797.89934606,0.0,1.0
2011-03-23,18.45,18.5308,18.31,18.35,6536800,11.6283119340985,11.6792370075009,11.5400754207774,11.5652858531548,10371579.3559291,0.0,1.0
2011-03-24,18.5225,18.58,18.36,18.51,4259800,11.6740058427826,11.7102458393252,11.5715884612492,11.6661275826646,6758789.27615758,0.0,1.0
2011-03-25,18.51,18.59,18.44,18.48,2962400,11.6661275826646,11.7165484474195,11.6220093260041,11.6472197583816,4700276.38661188,0.0,1.0
2011-03-28,18.36,18.48,18.33,18.46,4192200,11.5715884612492,11.6472197583816,11.5526806369661,11.6346145421928,6651532.09153196,0.0,1.0
2011-03-29,18.52,18.54,18.35,18.41,2675500,11.672430190759,11.6850354069477,11.5652858531548,11.603101501721,4245068.00985014,0.0,1.0
2011-03-30,18.9,18.94,18.75,18.77,3745800,11.9119292983448,11.9371397307222,11.8173901769293,11.8299953931181,5943253.87826448,0.0,1.0
2011-03-31,18.93,18.98,18.78,18.78,3425700,11.9308371226279,11.9623501630997,11.8362980012124,11.8362980012124,5435368.89603572,0.0,1.0
2011-04-01,19.08,19.12,18.98,19.04,12370600,12.0253762440433,12.0505866764207,11.9623501630997,12.0001658116658,19627747.4575414,0.0,1.0
2011-04-04,19.45,19.45,19.33,19.38,5479300,12.2585727435347,12.2585727435347,12.1829414464024,12.2144544868742,8693702.54022495,0.0,1.0
2011-04-05,19.47,19.56,19.34,19.34,5728100,12.2711779597234,12.3279014325727,12.1892440544967,12.1892440544967,9088459.75227906,0.0,1.0
2011-04-06,19.59,19.67,19.56,19.62,3176000,12.3468092568558,12.3972301216107,12.3279014325727,12.3657170811389,5039183.70371296,0.0,1.0
2011-04-07,19.51,19.61,19.43,19.51,4088900,12.2963883921009,12.3594144730445,12.245967527346,12.2963883921009,6487631.68958183,0.0,1.0
2011-04-08,19.59,19.65,19.49,19.62,3201900,12.3468092568558,12.3846249054219,12.2837831759121,12.3657170811389,5080277.80255621,0.0,1.0
2011-04-11,19.34,19.56,19.27,19.53,3223000,12.1892440544967,12.3279014325727,12.1451257978362,12.3089936082896,5113756.00663316,0.0,1.0
2011-04-12,19.16,19.31,19.08,19.29,3500600,12.0757971087982,12.1703362302136,12.0253762440433,12.1577310140249,5554208.58728514,0.0,1.0
2011-04-13,19.33,19.48,19.18,19.48,3198800,12.1829414464024,12.2774805678178,12.0884023249869,12.2774805678178,5075359.20385295,0.0,1.0
2011-04-14,19.48,19.5189,19.33,19.33,2969200,12.2774805678178,12.3019977133049,12.1829414464024,12.1829414464024,4711065.57086414,0.0,1.0
2011-04-15,19.56,19.6,19.46,19.55,1831100,12.3279014325727,12.3531118649501,12.2648753516291,12.3215988244783,2905305.18887557,0.0,1.0
2011-04-18,19.38,19.41,19.16,19.29,6735100,12.2144544868742,12.2333623111573,12.0757971087982,12.1577310140249,10686211.0084626,0.0,1.0
2011-04-19,19.35,19.415,19.3,19.3,4062200,12.1955466625911,12.2365136152044,12.1640336221193,12.1640336221193,6445268.2749442,0.0,1.0
2011-04-20,19.42,19.49,19.38,19.47,4024800,12.2396649192516,12.2837831759121,12.2144544868742,12.2711779597234,6385927.76155666,0.0,1.0
2011-04-21,19.53,19.54,19.42,19.46,1531000,12.3089936082896,12.315296216384,12.2396649192516,12.2648753516291,2429153.10150647,0.0,1.0
2011-04-25,19.35,19.52,19.31,19.52,3113900,12.1955466625911,12.3026910001952,12.1703362302136,12.3026910001952,4940653.06517373,0.0,1.0
2011-04-26,19.36,19.44,19.27,19.37,3800000,12.2018492706854,12.2522701354403,12.1451257978362,12.2081518787798,6029250.02333417,0.0,1.0
2011-04-27,19.27,19.39,19.15,19.34,6536100,12.1451257978362,12.2207570949685,12.0694945007038,12.1892440544967,10370468.704609,0.0,1.0
2011-04-28,19.32,19.35,19.2,19.24,3583100,12.176638838308,12.1955466625911,12.1010075411756,12.1262179735531,5685106.77858121,0.0,1.0
2011-04-29,19.36,19.42,19.24,19.35,2881600,12.2018492706854,12.2396649192516,12.1262179735531,12.1955466625911,4572075.49137888,0.0,1.0
2011-05-02,19.41,19.57,19.4,19.42,4218600,12.2333623111573,12.334204040667,12.2270597030629,12.2396649192516,6693419.51274667,0.0,1.0
2011-05-03,19.13,19.3,19.07,19.27,5576800,12.0568892845151,12.1640336221193,12.0190736359489,12.1451257978362,8848400.40266577,0.0,1.0
2011-05-04,18.97,19.05,18.84,19.04,3186500,11.9560475550053,12.0064684197602,11.8741136497786,12.0001658116658,5055843.47351429,0.0,1.0
2011-05-05,18.88,19.09,18.79,18.92,3821800,11.899324082156,12.0316788521377,11.8426006093068,11.9245345145335,6063838.8787312,0.0,1.0
2011-05-06,19.03,19.26,18.96,19.12,3653200,11.9938632035715,12.1388231897418,11.9497449469109,12.0505866764207,5796330.57506429,0.0,1.0
2011-05-09,19.16,19.23,19.07,19.12,2941900,12.0757971087982,12.1199153654587,12.0190736359489,12.0505866764207,4667750.16938072,0.0,1.0
2011-05-10,19.35,19.375,19.2,19.2,2753400,12.1955466625911,12.211303182827,12.1010075411756,12.1010075411756,4368667.63532848,0.0,1.0
2011-05-11,18.99,19.19,18.8889,19.18,3941400,11.968652771194,12.0947049330813,11.90493340336,12.0884023249869,6253601.58999192,0.0,1.0
2011-05-12,19.11,19.1326,18.83,18.99,8136500,12.0442840683264,12.0585279626196,11.8678110416842,11.968652771194,12909734.9512785,0.0,1.0
2011-05-13,19.08,19.25,18.97,19.21,3746600,12.0253762440433,12.1325205816475,11.9560475550053,12.10731014927,5944523.19405887,0.0,1.0
2011-05-16,19.01,19.15,18.95,19.02,3233300,11.9812579873828,12.0694945007038,11.9434423388166,11.9875605954771,5130098.44748585,0.0,1.0
2011-05-17,19.0,19.01,18.791,18.87,7400600,11.9749553792884,11.9812579873828,11.8432308701162,11.8930214740617,11742123.0849176,0.0,1.0
2011-05-18,19.17,19.24,18.98,19.04,8018800,12.0820997168926,12.1262179735531,11.9623501630997,12.0001658116658,12722986.8650294,0.0,1.0
2011-05-19,19.3,19.34,19.17,19.27,3773000,12.1640336221193,12.1892440544967,12.0820997168926,12.1451257978362,5986410.6152736,0.0,1.0
2011-05-20,19.11,19.17,18.99,19.14,5739300,12.0442840683264,12.0820997168926,11.968652771194,12.0631918926095,9106230.17340043,0.0,1.0
2011-05-23,18.75,18.79,18.63,18.77,5222600,11.8173901769293,11.8426006093068,11.741758879797,11.8299953931181,8286410.83470133,0.0,1.0
2011-05-24,18.76,18.85,18.71,18.84,2452500,11.8236927850237,11.880416257873,11.7921797445519,11.8741136497786,3891246.232165,0.0,1.0
2011-05-25,18.84,18.94,18.7907,18.81,2513000,11.8741136497786,11.9371397307222,11.8430417918734,11.8552058254955,3987238.23911545,0.0,1.0
2011-05-26,18.87,18.9199,18.76,18.79,2900500,11.8930214740617,11.9244714884526,11.8236927850237,11.8426006093068,4602063.07702123,0.0,1.0
2011-05-27,18.97,19.04,18.91,18.96,2518100,11.9560475550053,12.0001658116658,11.9182319064391,11.9497449469109,3995330.12730467,0.0,1.0
2011-05-31,19.45,19.49,19.28,19.33,17004500,12.2585727435347,12.2837831759121,12.1514284059305,12.1829414464024,26980100.5320488,0.0,1.0
2011-06-01,19.23,19.41,19.19,19.4,9322800,12.1199153654587,12.2333623111573,12.0947049330813,12.2270597030629,14791971.6098789,0.0,1.0
2011-06-02,19.36,19.415,19.2,19.28,4623900,12.2018492706854,12.2365136152044,12.1010075411756,12.1514284059305,7336486.6270776,0.0,1.0
2011-06-03,19.055,19.19,18.98,19.06,4819800,12.0096197238074,12.0947049330813,11.9623501630997,12.0127710278546,7647310.33222787,0.0,1.0
2011-06-06,18.9,19.07,18.89,18.98,3206900,11.9119292983448,12.0190736359489,11.9056266902504,11.9623501630997,5088211.02627112,0.0,1.0
2011-06-07,18.92,19.05,18.92,19.0,5982700,11.9245345145335,12.0064684197602,11.9245345145335,11.9749553792884,9492419.50384243,0.0,1.0
2011-06-08,18.77,18.86,18.72,18.85,3947500,11.8299953931181,11.8867188659673,11.7984823526462,11.880416257873,6263280.12292408,0.0,1.0
2011-06-09,18.92,19.0,18.77,18.78,2519100,11.9245345145335,11.9749553792884,11.8299953931181,11.8362980012124,3996916.77204765,0.0,1.0
2011-06-10,18.48,18.6308,18.41,18.62,4085400,11.6472197583816,11.7422630884445,11.603101501721,11.7354562717026,6482078.43298138,0.0,1.0
2011-06-13,18.5,18.62,18.41,18.55,4041200,11.6598249745703,11.7354562717026,11.603101501721,11.6913380150421,6411948.73534156,0.0,1.0
2011-06-14,18.67,18.76,18.66,18.69,3281100,11.7669693121744,11.8236927850237,11.7606667040801,11.7795745283632,5205940.06620046,0.0,1.0
2011-06-15,18.33,18.51,18.2728,18.46,4486300,11.5526806369661,11.6661275826646,11.5166297186664,11.6346145421928,7118164.31044317,0.0,1.0
2011-06-16,18.2,18.33,18.12,18.2,4600000,11.4707467317394,11.5526806369661,11.4203258669845,11.4707467317394,7298565.8177203,0.0,1.0
2011-06-17,18.2,18.28,18.11,18.16,17145500,11.4707467317394,11.5211675964943,11.4140232588902,11.445536299362,27203817.4408094,0.0,1.0
2011-06-20,17.97,18.01,17.85,17.91,3301200,11.3257867455691,11.3509971779465,11.2501554484367,11.2879710970029,5237831.62553439,0.0,1.0
2011-06-21,18.18,18.24,18.05,18.07,7364000,11.4581415155507,11.4959571641169,11.376207610324,11.3888128265127,11684051.8873244,0.0,1.0
2011-06-22,17.85,18.0,17.83,17.85,4423600,11.3997610870334,11.4955573986892,11.3869882454793,11.3997610870334,6926571.47787194,0.237371,1.0
2011-06-23,17.89,17.91,17.65,17.75,4647500,11.4253067701416,11.4380796116957,11.2720326714924,11.3358968792629,7277159.08839177,0.0,1.0
2011-06-24,17.94,18.1,17.91,18.03,3024600,11.4572388740269,11.5594216064597,11.4380796116957,11.5147166610203,4735986.09548137,0.0,1.0
2011-06-27,18.1,18.19,17.98,18.01,2775400,11.5594216064597,11.6168993934531,11.4827845571351,11.5019438194662,4345783.1810484,0.0,1.0
2011-06-28,18.16,18.19,17.99,18.07,2965500,11.597740131122,11.6168993934531,11.4891709779121,11.5402623441285,4643445.9981981,0.0,1.0
2011-06-29,18.25,18.3,18.14,18.21,5874800,11.6552179181154,11.6871500220006,11.5849672895679,11.6296722350072,9198892.78375125,0.0,1.0
2011-06-30,18.52,18.55,18.36,18.39,3769000,11.8276512790957,11.8468105414269,11.7254685466629,11.7446278089941,5901584.20745533,0.0,1.0
2011-07-01,18.681,18.72,18.49,18.5,3041300,11.9304726536062,11.9553796946367,11.8084920167646,11.8148784375416,4762135.32770865,0.0,1.0
2011-07-05,18.68,18.71,18.6,18.64,4466900,11.9298340115285,11.9489932738597,11.8787426453121,11.9042883284203,6994371.58298811,0.0,1.0
2011-07-06,18.58,18.6,18.4,18.54,5420200,11.865969803758,11.8787426453121,11.7510142297711,11.8404241206498,8487069.97114602,0.0,1.0
2011-07-07,18.67,18.77,18.63,18.67,2432900,11.9234475907515,11.987311798522,11.8979019076433,11.9234475907515,3809489.04704643,0.0,1.0
2011-07-08,18.6,18.61,18.46,18.54,3195800,11.8787426453121,11.8851290660892,11.7893327544334,11.8404241206498,5004054.87136793,0.0,1.0
2011-07-11,18.21,18.37,18.13,18.36,3920600,11.6296722350072,11.73185496744,11.5785808687908,11.7254685466629,6138962.86647633,0.0,1.0
2011-07-12,18.06,18.21,18.04,18.09,4539600,11.5338759233515,11.6296722350072,11.5211030817974,11.5530351856826,7108206.8634025,0.0,1.0
2011-07-13,18.16,18.32,18.1,18.1001,5341100,11.597740131122,11.6999228635547,11.5594216064597,11.5594854706674,8363213.42808157,0.0,1.0
2011-07-14,18.09,18.29,18.05,18.21,3639800,11.5530351856826,11.6807636012236,11.5274895025744,11.6296722350072,5699279.96770917,0.0,1.0
2011-07-15,18.09,18.17,17.99,18.16,1587700,11.5530351856826,11.604126551899,11.4891709779121,11.597740131122,2486056.04833558,0.0,1.0
2011-07-18,18.0,18.07,17.9,18.02,2433300,11.4955573986892,11.5402623441285,11.4316931909187,11.5083302402433,3810115.37596205,0.0,1.0
2011-07-19,18.17,18.22,18.06,18.09,4807700,11.604126551899,11.6360586557843,11.5338759233515,11.5530351856826,7528003.81909867,0.0,1.0
2011-07-20,18.25,18.34,18.22,18.25,2132200,11.6552179181154,11.7126957051088,11.6360586557843,11.6552179181154,3338646.28472704,0.0,1.0
2011-07-21,18.435,18.49,18.25,18.25,2990200,11.7733667024908,11.8084920167646,11.6552179181154,11.6552179181154,4682121.80873783,0.0,1.0
2011-07-22,18.55,18.59,18.42,18.5,2884900,11.8468105414269,11.8723562245351,11.7637870713252,11.8148784375416,4517240.72170013,0.0,1.0
2011-07-25,18.54,18.61,18.45,18.45,2470200,11.8404241206498,11.8851290660892,11.7829463336564,11.7829463336564,3867894.21842827,0.0,1.0
2011-07-26,18.61,18.68,18.54,18.61,2653100,11.8851290660892,11.9298340115285,11.8404241206498,11.8851290660892,4154283.11509675,0.0,1.0
2011-07-27,18.49,18.72,18.44,18.67,6916400,11.8084920167646,11.9553796946367,11.7765599128793,11.9234475907515,10829853.2800329,0.0,1.0
2011-07-28,18.7,18.81,18.65,18.78,4552500,11.9426068530826,12.0128574816302,11.9106747491974,11.993698219299,7128405.97093138,0.0,1.0
2011-07-29,18.79,18.89,18.6,18.6,4125100,12.0000846400761,12.0639488478466,11.8787426453121,11.8787426453121,6459173.52458844,0.0,1.0
2011-08-01,18.91,19.05,18.73,19.0,5107500,12.0767216894007,12.1661315802794,11.9617661154138,12.1341994763941,7997437.3413579,0.0,1.0
2011-08-02,18.6,18.91,18.6,18.83,5957900,11.8787426453121,12.0767216894007,11.8787426453121,12.0256303231843,9329012.6159719,0.0,1.0
2011-08-03,18.54,18.6,18.24,18.55,5320900,11.8404241206498,11.8787426453121,11.6488314973383,11.8468105414269,8331583.81784268,0.0,1.0
2011-08-04,17.83,18.23,17.83,18.2,8333100,11.3869882454793,11.6424450765613,11.3869882454793,11.6232858142302,13048153.7169398,0.0,1.0
2011-08-05,17.3,17.72,16.87,17.7,49074900,11.0485079442957,11.3167376169318,10.7738918508826,11.3039647753777,76842572.2532365,0.0,1.0
2011-08-08,16.44,17.1,16.3,16.96,12196700,10.4992757574694,10.9207795287547,10.4098658665907,10.831369637876,19097864.7129399,0.0,1.0
2011-08-09,17.08,17.09,16.26,16.64,15726100,10.9080066872006,10.9143931079777,10.3843201834825,10.6270041730104,24624277.8999371,0.0,1.0
2011-08-10,16.29,16.72,16.24,16.55,9913500,10.4034794458137,10.6780955392268,10.3715473419284,10.569526386017,15522779.2625652,0.0,1.0
2011-08-11,16.85,17.0,16.41,16.45,6278600,10.7611190093285,10.8569153209842,10.4801164951383,10.5056621782465,9831171.82407238,0.0,1.0
2011-08-12,16.94,17.09,16.81,17.01,5488700,10.8185967963219,10.9143931079777,10.7355733262203,10.8633017417613,8594328.7979464,0.0,1.0
2011-08-15,17.28,17.28,17.08,17.16,4211400,11.0357351027416,11.0357351027416,10.9080066872006,10.959098053417,6594303.98813406,0.0,1.0
2011-08-16,17.14,17.27,16.98,17.15,5427900,10.9463252118629,11.0293486819645,10.8441424794301,10.9527116326399,8499126.80277174,0.0,1.0
2011-08-17,17.23,17.42,17.1202,17.27,3769400,11.0038029988563,11.1251449936203,10.9336800987243,11.0293486819645,5902210.53637096,0.0,1.0
2011-08-18,16.8,16.96,16.5,16.87,9249600,10.7291869054432,10.831369637876,10.5375942821317,10.7738918508826,14483229.8448604,0.0,1.0
2011-08-19,16.52,16.89,16.51,16.62,5422400,10.5503671236858,10.7866646924367,10.5439807029088,10.6142313314563,8490514.78018195,0.0,1.0
2011-08-22,16.52,16.73,16.47,16.69,4294500,10.5503671236858,10.6844819600039,10.5184350198006,10.6589362768957,6724423.82035471,0.0,1.0
2011-08-23,17.05,17.08,16.595,16.71,6953400,10.8888474248695,10.9080066872006,10.5982652795137,10.6717091184498,10887788.7047279,0.0,1.0
2011-08-24,17.1,17.13,16.84,16.84,3690100,10.9207795287547,10.9399387910859,10.7547325885514,10.7547325885514,5778040.82884873,0.0,1.0
2011-08-25,16.91,17.18,16.8,17.15,4408200,10.7994375339908,10.9718708949711,10.7291869054432,10.9527116326399,6902457.81462043,0.0,1.0
2011-08-26,17.0,17.04,16.54,16.77,5628900,10.8569153209842,10.8824610040924,10.5631399652399,10.7100276431121,8813857.08287217,0.0,1.0
2011-08-29,17.32,17.34,17.1,17.11,2699200,11.0612807858498,11.0740536274039,10.9207795287547,10.9271659495318,4226467.52262228,0.0,1.0
2011-08-30,17.37,17.48,17.2255,17.29,4475900,11.093212889735,11.1634635182826,11.0009291095067,11.0421215235186,7008463.98358963,0.0,1.0
2011-08-31,17.65,17.77,17.53,17.67,4946500,11.2720326714924,11.348669720817,11.1953956221678,11.2848055130465,7745339.95281978,0.0,1.0
2011-09-01,17.51,17.77,17.49,17.69,3982700,11.1826227806137,11.348669720817,11.1698499390596,11.2975783546006,6236200.43062678,0.0,1.0
2011-09-02,17.09,17.24,17.02,17.16,2794400,10.9143931079777,11.0101894196334,10.8696881625383,10.959098053417,4375533.80454047,0.0,1.0
2011-09-06,17.15,17.175,16.75,16.76,6805000,10.9527116326399,10.9686776845826,10.697254801558,10.703641222335,10655420.677032,0.0,1.0
2011-09-07,17.42,17.48,17.27,17.37,2309900,11.1251449936203,11.1634635182826,11.0293486819645,11.093212889735,3616892.90549244,0.0,1.0
2011-09-08,17.12,17.33,17.05,17.17,2942400,10.9335523703088,11.0676672066268,10.8888474248695,10.965484474194,4607275.50332091,0.0,1.0
2011-09-09,16.71,16.97,16.5975,16.94,3881700,10.6717091184498,10.8377560586531,10.599861884708,10.8185967963219,6078052.379432,0.0,1.0
2011-09-12,16.58,16.66,16.34,16.5,4027200,10.5886856483481,10.6397770145645,10.4354115496989,10.5375942821317,6305879.52248981,0.0,1.0
2011-09-13,16.65,16.7,16.52,16.59,3955000,10.6333905937875,10.6653226976727,10.5503671236858,10.5950720691252,6192827.15321987,0.0,1.0
2011-09-14,16.43,16.56,16.15,16.4,4354300,10.4928893366924,10.575912806794,10.314069554935,10.4737300743612,6818059.99324028,0.0,1.0
2011-09-15,16.66,16.67,16.42,16.57,3943100,10.6397770145645,10.6461634353416,10.4865029159153,10.5822992275711,6174193.86798012,0.0,1.0
2011-09-16,16.62,16.7,16.46,16.64,2661200,10.6142313314563,10.6653226976727,10.5120485990235,10.6270041730104,4166966.27563813,0.0,1.0
2011-09-19,16.15,16.25,15.99,16.14,3067600,10.314069554935,10.3779337627055,10.2118868225022,10.3076831341579,4803316.45391083,0.0,1.0
2011-09-20,16.09,16.3,16.07,16.23,2880800,10.2757510302727,10.4098658665907,10.2629781887186,10.3651609211514,4510820.85031501,0.0,1.0
2011-09-21,15.57,16.08,15.55,16.0,4682500,9.94365714986612,10.2693646094956,9.93088430831203,10.2182732432793,7331962.86850876,0.0,1.0
2011-09-22,14.95,15.21,14.72,15.11,10056800,9.54769906168905,9.71374600189234,9.40081138381691,9.64988179412184,15747161.596587,0.0,1.0
2011-09-23,15.3,15.4,15.08,15.1,6776800,9.77122378888579,9.83508799665628,9.6307225317907,9.64349537334479,10611264.4884805,0.0,1.0
2011-09-26,15.22,15.28,14.9,15.06,6237200,9.72013242266939,9.75845094733169,9.51576695780381,9.6179496902366,9766346.78130546,0.0,1.0
2011-09-27,15.55,15.77,15.48,15.53,7039500,9.93088430831203,10.0713855654071,9.88617936287268,9.91811146675792,11022606.0038158,0.0,1.0
2011-09-28,14.87,15.27,14.83,15.21,6009900,9.49660769547266,9.75206452655464,9.47106201236446,9.71374600189234,9410435.37500283,0.0,1.0
2011-09-29,15.04,15.19,14.9,15.17,6203900,9.6051768486825,9.70097316033824,9.51576695780381,9.68820031878414,9714204.89907986,0.0,1.0
2011-09-30,14.33,14.73,14.29,14.61,11061900,9.15174097351198,9.40719780459396,9.12619529040378,9.33056075526937,17320969.5793181,0.0,1.0
2011-10-03,13.93,14.3228,13.91,14.19,5787200,8.89628414243,9.14714275055251,8.8835113008759,9.06233108263329,9061726.75122987,0.0,1.0
2011-10-04,13.86,13.8795,13.3,13.51,15000000,8.85157919699065,8.8640327175059,8.49393963347588,8.62805446979392,23487334.3358529,0.0,1.0
2011-10-05,14.27,14.35,13.76,13.87,28996800,9.11342244884968,9.16451381506608,8.78771498922016,8.8579656177677,45403835.751324,0.0,1.0
2011-10-06,14.68,14.7,14.35,14.43,6893100,9.37526570070871,9.38803854226281,9.16451381506608,9.21560518128248,10793369.6206979,0.0,1.0
2011-10-07,14.89,15.0872,14.69,15.02,8823100,9.50938053702676,9.63532075475017,9.38165212148576,9.5924040071284,13815406.6385776,0.0,1.0
2011-10-10,15.49,15.5,15.07,15.11,6668700,9.89256578364973,9.89895220442678,9.62433611101365,9.64988179412184,10441999.0990335,0.0,1.0
2011-10-11,15.56,15.69,15.3,15.3,6459800,9.93727072908908,10.0202941991907,9.77122378888579,9.77122378888579,10114898.8228495,0.0,1.0
2011-10-12,15.99,16.25,15.82,15.86,7629400,10.2118868225022,10.3779337627055,10.1033176692924,10.1288633524006,11946284.5721304,0.0,1.0
2011-10-13,15.88,15.98,15.61,15.88,5366400,10.1416361939547,10.2055004017252,9.96920283297432,10.1416361939547,8402828.73199471,0.0,1.0
2011-10-14,16.05,16.085,15.92,15.95,5447800,10.2502053471645,10.2725578198842,10.1671818770629,10.186341139394,8530286.66632397,0.0,1.0
2011-10-17,15.63,15.96,15.54,15.96,9537800,9.98197567452842,10.1927275601711,9.92449788753497,10.1927275601711,14934499.8285665,0.0,1.0
2011-10-18,15.62,15.75,15.16,15.46,5344900,9.97558925375137,10.058612723853,9.68181389800709,9.87340652131858,8369163.55278002,0.0,1.0
2011-10-19,15.4,15.655,15.38,15.48,3625100,9.83508799665628,9.99794172647104,9.82231515510218,9.88617936287268,5676262.38006003,0.0,1.0
2011-10-20,15.26,15.33,15.0,15.33,4963900,9.74567810577759,9.79038305121693,9.5796311655743,9.79038305121693,7772585.26064935,0.0,1.0
2011-10-21,15.71,15.725,15.35,15.35,11526300,10.0330670407448,10.0426466719104,9.80315589277103,9.80315589277103,18048137.4503561,0.0,1.0
2011-10-24,16.1,16.27,15.93,15.97,10714400,10.2821374510497,10.3907066042596,10.1735682978399,10.1991139809481,16776846.3338709,0.0,1.0
2011-10-25,15.82,16.05,15.78,15.97,4293300,10.1033176692924,10.2502053471645,10.0777719861842,10.1991139809481,6722544.8336078,0.0,1.0
2011-10-26,16.11,16.2,15.771,16.02,8134100,10.2885238718268,10.3460016588202,10.0720242074848,10.2310460848334,12736555.0814174,0.0,1.0
2011-10-27,16.77,17.0,16.34,16.62,12916600,10.7100276431121,10.8569153209842,10.4354115496989,10.6142313314563,20225100.1788318,0.0,1.0
2011-10-28,16.86,17.03,16.7,16.74,6449100,10.7675054301055,10.8760745833154,10.6653226976727,10.6908683807809,10098144.5243566,0.0,1.0
2011-10-31,16.19,16.46,16.18,16.46,5264100,10.3396152380432,10.5120485990235,10.3332288172661,10.5120485990235,8242645.11182422,0.0,1.0
2011-11-01,16.35,16.53,15.775,15.87,31110500,10.441797970476,10.5567535444629,10.0745787757956,10.1352497731776,48713514.3237034,0.0,1.0
2011-11-02,16.75,16.82,16.505,16.64,8896200,10.697254801558,10.7419597469973,10.5407874925203,10.6270041730104,13929868.2479076,0.0,1.0
2011-11-03,16.74,16.9,16.47,16.59,13633200,10.6908683807809,10.7930511132137,10.5184350198006,10.5950720691252,21347168.43117,0.0,1.0
2011-11-04,16.48,16.645,16.24,16.58,9291500,10.5248214405776,10.6301973833989,10.3715473419284,10.5886856483481,14548837.7987719,0.0,1.0
2011-11-07,16.75,16.77,16.47,16.6,4410400,10.697254801558,10.7100276431121,10.5184350198006,10.6014584899022,6905902.62365636,0.0,1.0
2011-11-08,16.87,16.9,16.47,16.69,11897300,10.7738918508826,10.7930511132137,10.5184350198006,10.6589362768957,18629057.5195961,0.0,1.0
2011-11-09,15.98,16.43,15.83,16.4,23501900,10.2055004017252,10.4928893366924,10.1097040900694,10.4737300743612,36799798.8551853,0.0,1.0
2011-11-10,16.08,16.2,15.94,16.17,4107500,10.2693646094956,10.3460016588202,10.179954718617,10.3268423964891,6431615.05230109,0.0,1.0
2011-11-11,16.15,16.27,16.08,16.11,4665700,10.314069554935,10.3907066042596,10.2693646094956,10.2885238718268,7305657.0540526,0.0,1.0
2011-11-14,15.96,16.07,15.83,16.03,2977400,10.1927275601711,10.2629781887186,10.1097040900694,10.2374325056104,4662079.28343788,0.0,1.0
2011-11-15,16.11,16.18,15.91,15.97,3496600,10.2885238718268,10.3332288172661,10.1607954562858,10.1991139809481,5475054.21591622,0.0,1.0
2011-11-16,15.64,15.88,15.6,15.72,4003700,9.98836209530547,10.1416361939547,9.96281641219727,10.0394534615219,6269082.69869696,0.0,1.0
2011-11-17,15.37,15.73,15.29,15.64,4535900,9.81592873432513,10.0458398822989,9.76483736810874,9.98836209530547,7102413.32093302,0.0,1.0
2011-11-18,15.47,15.59,15.42,15.54,2334900,9.87979294209563,9.95642999142022,9.84786083821038,9.92449788753497,3656038.46271886,0.0,1.0
2011-11-21,15.09,15.18,14.92,15.11,5518800,9.63710895256775,9.69458673956119,9.5285397993579,9.64988179412184,8641460.048847,0.0,1.0
2011-11-22,15.22,15.31,15.065,15.18,4243700,9.72013242266939,9.77761020966284,9.62114290062512,9.69458673956119,6644880.0480706,0.0,1.0
2011-11-23,15.01,15.14,14.96,15.09,4064600,9.58601758635135,9.66904105645299,9.5540854824661,9.63710895256775,6364441.27610052,0.0,1.0
2011-11-25,15.01,15.15,14.98,14.98,1557000,9.58601758635135,9.67542747723004,9.5668583240202,9.5668583240202,2437985.30406153,0.0,1.0
2011-11-28,15.42,15.53,15.32,15.48,3177400,9.84786083821038,9.91811146675792,9.78399663043989,9.88617936287268,4975243.74124927,0.0,1.0
2011-11-29,15.36,15.54,15.315,15.42,6934900,9.80954231354808,9.92449788753497,9.78080342005136,9.84786083821038,10858820.9923804,0.0,1.0
2011-11-30,15.99,16.17,15.85,16.07,9818200,10.2118868225022,10.3268423964891,10.1224769316235,10.2629781887186,15373556.3984181,0.0,1.0
2011-12-01,15.96,16.07,15.93,15.97,4611100,10.1927275601711,10.2629781887186,10.1735682978399,10.1991139809481,7220163.15707006,0.0,1.0
2011-12-02,15.79,16.02,15.78,16.02,3585600,10.0841584069612,10.2310460848334,10.0777719861842,10.2310460848334,5614412.39964229,0.0,1.0
2011-12-05,15.98,16.1,15.9,16.01,5382400,10.2055004017252,10.2821374510497,10.1544090355088,10.2246596640563,8427881.88861961,0.0,1.0
2011-12-06,15.81,15.89,15.78,15.83,3638400,10.0969312485153,10.1480226147317,10.0777719861842,10.1097040900694,5697087.81650449,0.0,1.0
2011-12-07,15.87,15.905,15.695,15.79,7895100,10.1352497731776,10.1576022458973,10.0234874095792,10.0841584069612,12362323.5543328,0.0,1.0
2011-12-08,15.57,15.76,15.5,15.73,7514400,9.94365714986612,10.0649991446301,9.89895220442678,10.0458398822989,11766215.0088889,0.0,1.0
2011-12-09,15.73,15.83,15.59,15.61,6382000,10.0458398822989,10.1097040900694,9.95642999142022,9.96920283297432,9993077.84876091,0.0,1.0
2011-12-12,15.32,15.42,15.22,15.41,7097100,9.78399663043989,9.84786083821038,9.72013242266939,9.84147441743333,11112797.3676654,0.0,1.0
2011-12-13,15.28,15.49,15.19,15.44,4242000,9.75845094733169,9.89256578364973,9.70097316033824,9.86063367976448,6642218.1501792,0.0,1.0
2011-12-14,15.21,15.305,15.14,15.24,7380000,9.71374600189234,9.77441699927431,9.66904105645299,9.73290526422349,11555768.4932396,0.0,1.0
2011-12-15,15.1,15.26,15.07,15.25,5338900,9.64349537334479,9.74567810577759,9.62433611101365,9.73929168500054,8359768.61904568,0.0,1.0
2011-12-16,15.26,15.4,15.22,15.3101,3096000,9.74567810577759,9.83508799665628,9.72013242266939,9.77767407387061,4847785.80692004,0.0,1.0
2011-12-19,15.01,15.26,14.97,15.24,2788200,9.58601758635135,9.74567810577759,9.56047190324315,9.73290526422349,4365825.70634834,0.0,1.0
2011-12-20,15.34,15.38,15.1,15.1,5840800,9.90765178680928,9.93348660242025,9.75264289314342,9.75264289314342,9043300.46391897,0.173622,1.0
2011-12-21,15.25,15.27,15.06,15.16,3800600,9.84952345168458,9.86244085949007,9.72680807753244,9.79139511655988,5884462.35843899,0.0,1.0
2011-12-22,15.41,15.435,15.28,15.31,2938700,9.95286271412848,9.96900947388534,9.86889956339281,9.88827567510104,4549984.09007648,0.0,1.0
2011-12-23,15.47,15.49,15.34,15.37,1658800,9.99161493754495,10.0045323453504,9.90765178680928,9.92702789851751,2568317.14997069,0.0,1.0
2011-12-27,15.39,15.44,15.35,15.4,1297900,9.939945306323,9.97223882583671,9.91411049071202,9.94640401022574,2009536.30874545,0.0,1.0
2011-12-28,15.3,15.4,15.27,15.39,1741400,9.8818169711983,9.94640401022574,9.86244085949007,9.939945306323,2696206.58606159,0.0,1.0
2011-12-29,15.43,15.44,15.35,15.35,1110900,9.96578012193397,9.97223882583671,9.91411049071202,9.91411049071202,1720004.53454451,0.0,1.0
2011-12-30,15.47,15.51,15.38,15.44,1654900,9.99161493754495,10.0174497531559,9.93348660242025,9.97223882583671,2562278.78676543,0.0,1.0
2012-01-03,15.82,15.93,15.57,15.6,12218800,10.217669574141,10.2887153170712,10.0562019765724,10.0755780882806,18918346.7519061,0.0,1.0
2012-01-04,15.72,15.77,15.68,15.68,3059000,10.1530825351135,10.1853760546273,10.1272477195026,10.1272477195026,4736244.37048491,0.0,1.0
2012-01-05,15.71,15.76,15.55,15.68,3344900,10.1466238312108,10.1789173507245,10.0432845687669,10.1272477195026,5178902.8423782,0.0,1.0
2012-01-06,15.55,15.64,15.49,15.64,2707800,10.0432845687669,10.1014129038916,10.0045323453504,10.1014129038916,4192482.02235992,0.0,1.0
2012-01-09,15.6,15.665,15.57,15.61,3056400,10.0755780882806,10.1175596636485,10.0562019765724,10.0820367921834,4732218.79501473,0.0,1.0
2012-01-10,15.81,15.93,15.8,15.84,3803600,10.2112108702382,10.2887153170712,10.2047521663355,10.2305869819465,5889107.25321229,0.0,1.0
2012-01-11,15.76,15.79,15.71,15.75,3103000,10.1789173507245,10.1982934624328,10.1466238312108,10.1724586468218,4804369.4938263,0.0,1.0
2012-01-12,15.85,15.88,15.74,15.85,6328500,10.2370456858492,10.2564217975575,10.165999942919,10.2370456858492,9798405.52422808,0.0,1.0
2012-01-13,15.73,15.77,15.65,15.76,4052200,10.1595412390163,10.1853760546273,10.1078716077943,10.1789173507245,6274014.20009116,0.0,1.0
2012-01-17,15.97,16.07,15.91,16.05,4370100,10.3145501326821,10.3791371717096,10.2757979092657,10.3662197639041,6766218.21623279,0.0,1.0
2012-01-18,16.23,16.27,16.02,16.05,4991600,10.4824764341535,10.5083112497645,10.3468436521959,10.3662197639041,7728485.58343,0.0,1.0
2012-01-19,16.61,16.67,16.53,16.61,4672500,10.7279071824578,10.7666594058742,10.6762375512358,10.7279071824578,7234423.60937907,0.0,1.0
2012-01-20,16.8,16.818,16.6,16.63,10864400,10.8506225566099,10.8622482236348,10.721448478555,10.7408245902632,16821331.5915973,0.0,1.0
2012-01-23,16.88,17.0,16.8,16.81,4821200,10.9022921878318,10.9797966346648,10.8506225566099,10.8570812605126,7464655.5603079,0.0,1.0
2012-01-24,16.97,16.98,16.75,16.75,6984500,10.9604205229565,10.9668792268593,10.8183290370962,10.8183290370962,10814089.181318,0.0,1.0
2012-01-25,17.05,17.14,16.85,16.92,7994400,11.0120901541785,11.0702184893032,10.8829160761236,10.9281270034428,12377715.5918288,0.0,1.0
2012-01-26,17.05,17.23,16.98,17.15,5664700,11.0120901541785,11.1283468244279,10.9668792268593,11.0766771932059,8770645.14072761,0.0,1.0
2012-01-27,17.12,17.14,17.05,17.06,3970000,11.0573010814977,11.0702184893032,11.0120901541785,11.0185488580812,6146744.08330338,0.0,1.0
2012-01-30,16.87,16.94,16.752,16.77,3494300,10.8958334839291,10.9410444112483,10.8196207778767,10.8312464449017,5410218.6020874,0.0,1.0
2012-01-31,16.9,16.98,16.82,16.95,4472000,10.9152095956373,10.9668792268593,10.8635399644154,10.9475031151511,6923989.80869843,0.0,1.0
2012-02-01,17.01,17.16,17.0,17.06,6792200,10.9862553385675,11.0831358971087,10.9797966346648,11.0185488580812,10516351.4263509,0.0,1.0
2012-02-02,17.01,17.1,16.97,17.06,40249500,10.9862553385675,11.0443836736922,10.9604205229565,11.0185488580812,62318230.7256724,0.0,1.0
2012-02-03,17.22,17.33,17.19,17.24,12240300,11.1218881205251,11.1929338634553,11.1025120088169,11.1348055283306,18951635.164448,0.0,1.0
2012-02-06,17.12,17.13,17.03,17.06,6404100,11.0573010814977,11.0637597854004,10.999172746373,11.0185488580812,9915456.87251465,0.0,1.0
2012-02-07,17.09,17.12,16.95,17.03,7258900,11.0379249697895,11.0573010814977,10.9475031151511,10.999172746373,11238942.223247,0.0,1.0
2012-02-08,17.35,17.43,17.26,17.27,7834900,11.2058512712608,11.2575209024828,11.1477229361361,11.1541816400389,12130762.0197163,0.0,1.0
2012-02-09,17.36,17.47,17.3,17.41,2612400,11.2123099751636,11.2833557180937,11.1735577517471,11.2446034946773,4044774.36856969,0.0,1.0
2012-02-10,17.2,17.21,17.11,17.16,4409100,11.1089707127197,11.1154294166224,11.050842377595,11.0831358971087,6826601.84828534,0.0,1.0
2012-02-13,17.29,17.41,17.26,17.37,2589400,11.1670990478444,11.2446034946773,11.1477229361361,11.2187686790663,4009163.50864123,0.0,1.0
2012-02-14,17.47,17.49,17.37,17.43,4091400,11.2833557180937,11.2962731258992,11.2187686790663,11.2575209024828,6334707.49179534,0.0,1.0
2012-02-15,17.73,17.89,17.72,17.85,5182800,11.4512820195651,11.554621282009,11.4448233156623,11.528786466398,8024520.21031352,0.0,1.0
2012-02-16,17.895,17.92,17.7,17.8,3338100,11.5578506339604,11.5739973937172,11.4319059078569,11.4964929468843,5168374.41422542,0.0,1.0
2012-02-17,17.96,18.0297,17.9,18.0,3776400,11.5998322093282,11.6448493755303,11.5610799859117,11.6256670249392,5846993.54060122,0.0,1.0
2012-02-21,17.96,18.065,17.91,17.96,3940800,11.5998322093282,11.667648600307,11.5675386898145,11.5998322093282,6101533.77417681,0.0,1.0
2012-02-22,17.97,18.0,17.9,17.95,4175700,11.6062909132309,11.6256670249392,11.5610799859117,11.5933735054255,6465229.03492443,0.0,1.0
2012-02-23,17.9,17.98,17.85,17.91,3383500,11.5610799859117,11.6127496171337,11.528786466398,11.5675386898145,5238667.15512771,0.0,1.0
2012-02-24,18.01,18.08,17.955,17.97,3726700,11.6321257288419,11.6773366561611,11.5966028573768,11.6062909132309,5770043.11719061,0.0,1.0
2012-02-27,17.96,18.0,17.8,17.83,2070100,11.5998322093282,11.6256670249392,11.4964929468843,11.5158690585925,3205132.22338698,0.0,1.0
2012-02-28,18.19,18.24,18.13,18.17,2767500,11.7483823990913,11.780675918605,11.7096301756748,11.7354649912858,4284915.42834814,0.0,1.0
2012-02-29,18.245,18.35,18.19,18.35,3928000,11.7839052705564,11.8517216615352,11.7483823990913,11.8517216615352,6081715.5564775,0.0,1.0
2012-03-01,18.3,18.36,18.22,18.24,3888200,11.8194281420215,11.858180365438,11.7677585107995,11.780675918605,6020093.28581868,0.0,1.0
2012-03-02,18.23,18.25,18.14,18.23,2660800,11.7742172147023,11.7871346225078,11.7160888795776,11.7742172147023,4119712.00424524,0.0,1.0
2012-03-05,17.99,18.11,17.92,18.05,6019300,11.6192083210364,11.6967127678694,11.5739973937172,11.6579605444529,9319671.70292899,0.0,1.0
2012-03-06,17.46,17.48,17.32,17.46,5160600,11.276897014191,11.2898144219965,11.1864751595526,11.276897014191,7990147.98899128,0.0,1.0
2012-03-07,17.61,17.65,17.53,17.6,3041800,11.3737775727322,11.3996123883431,11.3221079415102,11.3673188688294,4709613.64045142,0.0,1.0
2012-03-08,17.86,17.94,17.78,17.93,8831100,11.5352451703008,11.5869148015227,11.4835755390788,11.58045609762,13673176.7440958,0.0,1.0
2012-03-09,17.86,17.93,17.82,17.91,2694300,11.5352451703008,11.58045609762,11.5094103546898,11.5675386898145,4171579.99588016,0.0,1.0
2012-03-12,17.85,17.9,17.78,17.84,2896000,11.528786466398,11.5610799859117,11.4835755390788,11.5223277624953,4483871.75447018,0.0,1.0
2012-03-13,18.28,18.31,18.02,18.03,4471600,11.806510734216,11.8258868459242,11.6385844327447,11.6450431366474,6923370.48939531,0.0,1.0
2012-03-14,18.1,18.275,18.01,18.17,5595100,11.6902540639666,11.8032813822646,11.6321257288419,11.7354649912858,8662883.58198759,0.0,1.0
2012-03-15,18.13,18.18,18.06,18.12,2951300,11.7096301756748,11.7419236951886,11.6644192483556,11.7031714717721,4569492.64812426,0.0,1.0
2012-03-16,18.18,18.25,18.13,18.25,2784300,11.7419236951886,11.7871346225078,11.7096301756748,11.7871346225078,4310926.83907847,0.0,1.0
2012-03-19,18.06,18.14,17.99,18.03,2852800,11.6644192483556,11.7160888795776,11.6192083210364,11.6450431366474,4416985.26973499,0.0,1.0
2012-03-20,17.8,17.86,17.72,17.86,7190300,11.4964929468843,11.5352451703008,11.4448233156623,11.5352451703008,11132728.9627648,0.0,1.0
2012-03-21,17.69,17.75,17.62,17.73,6494000,11.4254472039541,11.4641994273706,11.3802362766349,11.4512820195651,10054648.8858872,0.0,1.0
2012-03-22,17.58,17.68,17.53,17.64,3148300,11.3544014610239,11.4189885000514,11.3221079415102,11.3931536844404,4874507.40490278,0.0,1.0
2012-03-23,17.54,17.55,17.42,17.51,1671300,11.328566645413,11.3350253493157,11.25106219858,11.3091905337047,2587670.87819267,0.0,1.0
2012-03-26,17.85,17.87,17.73,17.77,3272200,11.528786466398,11.5417038742035,11.4512820195651,11.4771168351761,5066341.55903913,0.0,1.0
2012-03-27,17.92,17.99,17.88,17.95,2632300,11.5739973937172,11.6192083210364,11.5481625781062,11.5933735054255,4075585.50389912,0.0,1.0
2012-03-28,17.75,17.9,17.65,17.89,3841600,11.4641994273706,11.5610799859117,11.3996123883431,11.554621282009,5947942.5870071,0.0,1.0
2012-03-29,17.38,17.5,17.15,17.41,34147100,11.225227382969,11.302731829802,11.0766771932059,11.2446034946773,52869895.4375238,0.0,1.0
2012-03-30,17.445,17.52,17.34,17.5,4840200,11.2672089583369,11.3156492376075,11.1993925673581,11.302731829802,7494073.22720528,0.0,1.0
2012-04-02,17.62,17.66,17.31,17.38,7867200,11.3802362766349,11.4060710922459,11.1800164556498,11.225227382969,12180772.0534419,0.0,1.0
2012-04-03,17.62,17.69,17.495,17.66,5879600,11.3802362766349,11.4254472039541,11.2995024778506,11.4060710922459,9103374.43632003,0.0,1.0
2012-04-04,17.4,17.45,17.3,17.4,4658700,11.2381447907745,11.2704383102883,11.1735577517471,11.2381447907745,7213057.09342204,0.0,1.0
2012-04-05,17.56,17.59,17.36,17.36,4043800,11.3414840532184,11.3608601649267,11.2123099751636,11.2123099751636,6261008.49472601,0.0,1.0
2012-04-09,17.38,17.42,17.31,17.35,1931900,11.225227382969,11.25106219858,11.1800164556498,11.2058512712608,2991157.40416469,0.0,1.0
2012-04-10,17.0795,17.33,16.99,17.33,4104600,11.0311433306916,11.1929338634553,10.973337930762,11.1929338634553,6355145.02879773,0.0,1.0
2012-04-11,17.15,17.25,17.13,17.18,2272300,11.0766771932059,11.1412642322334,11.0637597854004,11.0960533049142,3518198.13110587,0.0,1.0
2012-04-12,17.54,17.58,17.275,17.28,2979200,11.328566645413,11.3544014610239,11.1574109919902,11.1606403439416,4612690.1695157,0.0,1.0
2012-04-13,17.38,17.5,17.31,17.5,3684800,11.225227382969,11.302731829802,11.1800164556498,11.302731829802,5705169.42019052,0.0,1.0
2012-04-16,17.34,17.53,17.3,17.49,3272100,11.1993925673581,11.3221079415102,11.1735577517471,11.2962731258992,5066186.72921333,0.0,1.0
2012-04-17,17.5,17.56,17.36,17.41,3918500,11.302731829802,11.3414840532184,11.2123099751636,11.2446034946773,6067006.72302877,0.0,1.0
2012-04-18,17.56,17.595,17.43,17.43,2043100,11.3414840532184,11.364089516878,11.2575209024828,11.2575209024828,3163328.1704275,0.0,1.0
2012-04-19,17.565,17.7,17.46,17.6,2275000,11.3447134051698,11.4319059078569,11.276897014191,11.3673188688294,3522378.53640181,0.0,1.0
2012-04-20,17.63,17.73,17.62,17.69,1869900,11.3866949805376,11.4512820195651,11.3802362766349,11.4254472039541,2895162.91218363,0.0,1.0
2012-04-23,17.34,17.36,17.2,17.295,3550700,11.1993925673581,11.2123099751636,11.1089707127197,11.1703283997957,5497542.623825,0.0,1.0
2012-04-24,17.4,17.46,17.35,17.38,3384700,11.2381447907745,11.276897014191,11.2058512712608,11.225227382969,5240525.11303703,0.0,1.0
2012-04-25,17.51,17.53,17.43,17.48,1551400,11.3091905337047,11.3221079415102,11.2575209024828,11.2898144219965,2402029.91708737,0.0,1.0
2012-04-26,17.58,17.63,17.45,17.45,1333400,11.3544014610239,11.3866949805376,11.2704383102883,11.2704383102883,2064500.8968959,0.0,1.0
2012-04-27,17.51,17.54,17.41,17.49,3073600,11.3091905337047,11.328566645413,11.2446034946773,11.2962731258992,4758849.52504818,0.0,1.0
2012-04-30,17.55,17.61,17.51,17.58,1838800,11.3350253493157,11.3737775727322,11.3091905337047,11.3544014610239,2847010.83636731,0.0,1.0
2012-05-01,17.7,17.8,17.53,17.53,1521700,11.4319059078569,11.4964929468843,11.3221079415102,11.3221079415102,2356045.45883192,0.0,1.0
2012-05-02,17.81,17.83,17.68,17.7,3166300,11.502951650787,11.5158690585925,11.4189885000514,11.4319059078569,4902376.77354245,0.0,1.0
2012-05-03,17.75,17.83,17.7,17.8,3277500,11.4641994273706,11.5158690585925,11.4319059078569,11.4964929468843,5074547.53980523,0.0,1.0
2012-05-04,17.55,17.67,17.52,17.65,2085100,11.3350253493157,11.4125297961486,11.3156492376075,11.3996123883431,3228356.69725336,0.0,1.0
2012-05-07,17.4,17.445,17.36,17.4,1957900,11.2381447907745,11.2672089583369,11.2123099751636,11.2381447907745,3031413.15886643,0.0,1.0
2012-05-08,17.25,17.31,17.1,17.3,3775400,11.1412642322334,11.1800164556498,11.0443836736922,11.1735577517471,5845445.24234345,0.0,1.0
2012-05-09,17.04,17.07,16.85,17.05,7540400,11.0056314502758,11.025007561984,10.8829160761236,11.0120901541785,11674788.1828062,0.0,1.0
2012-05-10,16.9,17.04,16.88,17.04,2688800,10.9152095956373,11.0056314502758,10.9022921878318,11.0056314502758,4163064.35546251,0.0,1.0
2012-05-11,16.8,16.89,16.69,16.72,5424500,10.8506225566099,10.9087508917346,10.7795768136797,10.7989529253879,8398743.89921389,0.0,1.0
2012-05-14,16.48,16.58,16.47,16.55,3796500,10.6439440317221,10.7085310707495,10.6374853278193,10.6891549590413,5878114.33558217,0.0,1.0
2012-05-15,16.45,16.6,16.42,16.52,3938200,10.6245679200139,10.721448478555,10.6051918083056,10.6697788473331,6097508.19870661,0.0,1.0
2012-05-16,16.2,16.42,16.2,16.33,3025600,10.4631003224453,10.6051918083056,10.4631003224453,10.5470634731809,4684531.20867572,0.0,1.0
2012-05-17,15.92,16.145,15.91,16.12,3216500,10.2822566131684,10.4275774509802,10.2757979092657,10.4114306912233,4980101.34608195,0.0,1.0
2012-05-18,15.89,16.04,15.85,16.01,3190900,10.2628805014602,10.3597610600014,10.2370456858492,10.3403849482931,4940464.91068331,0.0,1.0
2012-05-21,16.25,16.26,16.01,16.02,2179500,10.495393841959,10.5018525458617,10.3403849482931,10.3468436521959,3374516.05278581,0.0,1.0
2012-05-22,16.1,16.23,15.99,16.2,2540400,10.3985132834178,10.4824764341535,10.3274675404876,10.4631003224453,3933296.89401106,0.0,1.0
2012-05-23,15.93,15.95,15.72,15.86,2517100,10.2887153170712,10.3016327248767,10.1530825351135,10.243504389752,3897221.54460526,0.0,1.0
2012-05-24,15.81,15.99,15.692,15.99,2355900,10.2112108702382,10.3274675404876,10.1349981641859,10.3274675404876,3647635.86545453,0.0,1.0
2012-05-25,15.77,15.815,15.7,15.78,1468300,10.1853760546273,10.2144402221896,10.1401651273081,10.19183475853,2273366.33186758,0.0,1.0
2012-05-29,16.19,16.25,16.095,16.17,1903600,10.4566416185425,10.495393841959,10.3952839314664,10.443724210737,2947340.5634701,0.0,1.0
2012-05-30,15.94,15.96,15.86,15.96,2304500,10.2951740209739,10.3080914287794,10.243504389752,10.3080914287794,3568053.3350057,0.0,1.0
2012-05-31,15.92,16.03,15.81,15.98,3356900,10.2822566131684,10.3533023560986,10.2112108702382,10.3210088365849,5197482.42147132,0.0,1.0
2012-06-01,15.61,15.81,15.6,15.73,3638400,10.0820367921834,10.2112108702382,10.0755780882806,10.1595412390163,5633328.38103046,0.0,1.0
2012-06-04,15.58,15.64,15.48,15.56,2566600,10.0626606804751,10.1014129038916,9.99807364144769,10.0497432726696,3973862.30836435,0.0,1.0
2012-06-05,15.72,15.745,15.6,15.6,3999000,10.1530825351135,10.1692292948704,10.0755780882806,10.0755780882806,6191644.73277841,0.0,1.0
2012-06-06,16.07,16.08,15.85,15.87,2977500,10.3791371717096,10.3855958756123,10.2370456858492,10.2499630936547,4610058.06247752,0.0,1.0
2012-06-07,16.23,16.5,16.18,16.49,3045100,10.4824764341535,10.6568614395276,10.4501829146398,10.6504027356248,4714723.02470203,0.0,1.0
2012-06-08,15.94,15.99,15.86,15.9,1994600,10.2951740209739,10.3274675404876,10.243504389752,10.2693392053629,3088235.70492618,0.0,1.0
2012-06-11,15.95,16.2,15.94,16.2,2207900,10.3016327248767,10.4631003224453,10.2951740209739,10.4631003224453,3418487.72330616,0.0,1.0
2012-06-12,16.29,16.3,16.1,16.2,2528800,10.52122865757,10.5276873614727,10.3985132834178,10.4631003224453,3915336.63422103,0.0,1.0
2012-06-13,16.17,16.31,16.13,16.22,2231500,10.443724210737,10.5341460653754,10.417889395126,10.4760177302507,3455027.5621893,0.0,1.0
2012-06-14,16.17,16.265,16.03,16.12,1685800,10.443724210737,10.5050818978131,10.3533023560986,10.4114306912233,2610121.20293019,0.0,1.0
2012-06-15,16.37,16.39,16.26,16.34,1870800,10.5728982887919,10.5858156965974,10.5018525458617,10.5535221770837,2896556.38061561,0.0,1.0
2012-06-18,16.42,16.45,16.31,16.31,1772100,10.6051918083056,10.6245679200139,10.5341460653754,10.5341460653754,2743739.34257479,0.0,1.0
2012-06-19,16.59,16.69,16.51,16.51,2468900,10.7149897746523,10.7795768136797,10.6633201434303,10.6633201434303,3822593.56858127,0.0,1.0
2012-06-20,16.61,16.7,16.48,16.7,1920600,10.7279071824578,10.7860355175825,10.6439440317221,10.7860355175825,2973661.63385199,0.0,1.0
2012-06-21,15.81,16.14,15.77,16.14,2541800,10.4505136002796,10.6686457627143,10.4240733381663,10.6686457627143,3845347.65821699,0.370512,1.0
2012-06-22,15.93,15.94,15.81,15.91,3133500,10.5298343866195,10.5364444521478,10.4505136002796,10.5166142555628,4740497.63436263,0.0,1.0
2012-06-25,15.705,15.8,15.64,15.79,2736100,10.3811079122322,10.4439035347513,10.3381424862981,10.4372934692229,4139293.30696653,0.0,1.0
2012-06-26,15.81,15.88,15.75,15.84,3707000,10.4505136002796,10.4967840589779,10.4108532071096,10.4703437968646,5608113.8441303,0.0,1.0
2012-06-27,16.02,16.1,16.0,16.04,2350700,10.5893249763744,10.642205500601,10.5761048453177,10.602545107431,3556243.1112482,0.0,1.0
2012-06-28,15.96,15.98,15.82,15.89,2029100,10.5496645832044,10.5628847142611,10.4571236658079,10.5033941245062,3069712.38228348,0.0,1.0
2012-06-29,16.4,16.42,16.28,16.32,2192400,10.8405074664507,10.8537275975073,10.7611866801108,10.7876269422241,3316759.85753204,0.0,1.0
2012-07-02,16.45,16.48,16.35,16.42,1951200,10.8735577940923,10.8933879906773,10.8074571388091,10.8537275975073,2951861.81080848,0.0,1.0
2012-07-03,16.67,16.69,16.5,16.51,2855100,11.0189792357154,11.0321993667721,10.9066081217339,10.9132181872622,4319321.77943794,0.0,1.0
2012-07-05,16.72,16.78,16.68,16.69,2230400,11.052029563357,11.091689956527,11.0255893012437,11.0321993667721,3374247.94117838,0.0,1.0
2012-07-06,16.67,16.76,16.62,16.7,2433800,11.0189792357154,11.0784698254703,10.9859289080738,11.0388094323004,3681960.4731169,0.0,1.0
2012-07-09,16.59,16.59,16.47,16.565,2304900,10.9660987114888,10.9660987114888,10.8867779251489,10.949573547668,3486954.84201132,0.0,1.0
2012-07-10,16.43,16.63,16.38,16.6,5661000,10.8603376630357,10.9925389736021,10.827287335394,10.9727087770172,8564211.6189969,0.0,1.0
2012-07-11,16.6,16.66,16.53,16.58,2290300,10.9727087770172,11.0123691701871,10.9264383183189,10.9594886459605,3464867.31513666,0.0,1.0
2012-07-12,16.35,16.42,16.26,16.35,3353500,10.8074571388091,10.8537275975073,10.7479665490542,10.8074571388091,5073323.38178875,0.0,1.0
2012-07-13,16.515,16.57,16.33,16.33,2365300,10.9165232200264,10.9528785804322,10.7942370077524,10.7942370077524,3578330.63812285,0.0,1.0
2012-07-16,16.45,16.48,16.34,16.44,1760200,10.8735577940923,10.8933879906773,10.8008470732807,10.866947728564,2662908.54827034,0.0,1.0
2012-07-17,16.75,16.79,16.55,16.66,2215800,11.071859759942,11.0983000220553,10.9396584493755,11.0123691701871,3352160.41430373,0.0,1.0
2012-07-18,16.71,16.765,16.56,16.56,1880600,11.0454194978287,11.0817748582345,10.9462685149039,10.9462685149039,2845055.00277083,0.0,1.0
2012-07-19,16.81,16.87,16.74,16.8,2113200,11.1115201531119,11.1511805462819,11.0652496944137,11.1049100875836,3196942.58845865,0.0,1.0
2012-07-20,16.63,16.75,16.57,16.75,3294700,10.9925389736021,11.071859759942,10.9528785804322,11.071859759942,4984368.13656762,0.0,1.0
2012-07-23,16.34,16.38,16.21,16.32,2511200,10.8008470732807,10.827287335394,10.7149162214125,10.7876269422241,3799054.62243865,0.0,1.0
2012-07-24,16.33,16.4,16.17,16.37,7331100,10.7942370077524,10.8405074664507,10.6884759592992,10.8206772698657,11090812.8952532,0.0,1.0
2012-07-25,16.27,16.36,16.22,16.33,2825500,10.7545766145825,10.8140672043374,10.7215262869409,10.7942370077524,4274541.58796605,0.0,1.0
2012-07-26,16.42,16.47,16.34,16.4,4008400,10.8537275975073,10.8867779251489,10.8008470732807,10.8405074664507,6064085.11810412,0.0,1.0
2012-07-27,16.72,16.78,16.47,16.5,2854800,11.052029563357,11.091689956527,10.8867779251489,10.9066081217339,4318867.92614601,0.0,1.0
2012-07-30,16.77,16.86,16.72,16.73,1608000,11.0850798909987,11.1445704807536,11.052029563357,11.0586396288854,2432653.64482371,0.0,1.0
2012-07-31,16.75,16.88,16.75,16.81,1836600,11.071859759942,11.1577906118102,11.071859759942,11.1115201531119,2778489.8532856,0.0,1.0
2012-08-01,16.74,16.88,16.74,16.86,1957100,11.0652496944137,11.1577906118102,11.0652496944137,11.1445704807536,2960787.59221673,0.0,1.0
2012-08-02,16.68,16.79,16.59,16.63,3445000,11.0255893012437,11.0983000220553,10.9660987114888,10.9925389736021,5211748.63583193,0.0,1.0
2012-08-03,16.98,17.05,16.85,16.89,7220100,11.2238912670934,11.2701617257917,11.1379604152252,11.1644006773385,10922887.1772337,0.0,1.0
2012-08-06,17.05,17.15,17.01,17.03,2704000,11.2701617257917,11.3362623810749,11.2437214636784,11.2569415947351,4090731.00472845,0.0,1.0
2012-08-07,17.18,17.26,17.12,17.12,4432300,11.3560925776599,11.4089731018865,11.31643218449,11.31643218449,6705379.81962201,0.0,1.0
2012-08-08,17.19,17.22,17.08,17.08,5791000,11.3627026431882,11.3825328397732,11.2899919223767,11.2899919223767,8760881.37883969,0.0,1.0
2012-08-09,17.28,17.37,17.24,17.25,1976700,11.4221932329432,11.4816838226981,11.3957529708299,11.4023630363582,2990439.34062377,0.0,1.0
2012-08-10,17.12,17.14,17.04,17.08,2574200,11.31643218449,11.3296523155466,11.2635516602634,11.2899919223767,3894363.81374702,0.0,1.0
2012-08-13,17.08,17.13,17.02,17.1,2518800,11.2899919223767,11.3230422500183,11.2503315292067,11.3032120534333,3810552.2391679,0.0,1.0
2012-08-14,17.15,17.21,17.1,17.2,1601500,11.3362623810749,11.3759227742449,11.3032120534333,11.3693127087166,2422820.15683159,0.0,1.0
2012-08-15,17.12,17.18,17.07,17.1,1424200,11.31643218449,11.3560925776599,11.2833818568484,11.3032120534333,2154592.86129225,0.0,1.0
2012-08-16,17.11,17.16,17.02,17.11,1846300,11.3098221189617,11.3428724466033,11.2503315292067,11.3098221189617,2793164.44305847,0.0,1.0
2012-08-17,17.19,17.24,17.14,17.225,2546300,11.3627026431882,11.3957529708299,11.3296523155466,11.3858378725374,3852155.45759618,0.0,1.0
2012-08-20,17.24,17.26,17.14,17.15,1443400,11.3957529708299,11.4089731018865,11.3296523155466,11.3362623810749,2183639.47197671,0.0,1.0
2012-08-21,17.2,17.3,17.13,17.25,1171900,11.3693127087166,11.4354133639998,11.3230422500183,11.4023630363582,1772902.24276673,0.0,1.0
2012-08-22,17.08,17.12,16.975,17.07,2180400,11.2899919223767,11.31643218449,11.2205862343293,11.2833818568484,3298605.72585425,0.0,1.0
2012-08-23,17.06,17.19,17.06,17.17,1853500,11.27677179132,11.3627026431882,11.27677179132,11.3494825121316,2804056.92206516,0.0,1.0
2012-08-24,17.09,17.13,16.99,17.05,1489100,11.296601987905,11.3230422500183,11.2305013326218,11.2701617257917,2252776.45678296,0.0,1.0
2012-08-27,17.03,17.12,17.0,17.105,1564900,11.2569415947351,11.31643218449,11.2371113981501,11.3065170861975,2367450.05521432,0.0,1.0
2012-08-28,17.09,17.11,16.97,17.01,4009100,11.296601987905,11.3098221189617,11.2172812015651,11.2437214636784,6065144.10911865,0.0,1.0
2012-08-29,17.09,17.14,17.04,17.09,1781000,11.296601987905,11.3296523155466,11.2635516602634,11.296601987905,2694375.70984518,0.0,1.0
2012-08-30,16.8,16.91,16.79,16.87,1964500,11.1049100875836,11.1776208083952,11.0983000220553,11.1511805462819,2971982.64008471,0.0,1.0
2012-08-31,16.99,17.035,16.9,16.96,2629700,11.2305013326218,11.2602466274992,11.1710107428669,11.2106711360368,3978326.67275679,0.0,1.0
2012-09-04,16.81,16.94,16.77,16.9,2485000,11.1115201531119,11.1974510049802,11.0850798909987,11.1710107428669,3759418.10160881,0.0,1.0
2012-09-05,16.72,16.8,16.7,16.75,2763500,11.052029563357,11.1049100875836,11.0388094323004,11.071859759942,4180745.24096416,0.0,1.0
2012-09-06,16.97,17.02,16.662,16.7,9500700,11.2172812015651,11.2503315292067,11.0136911832928,11.0388094323004,14373079.9025975,0.0,1.0
2012-09-07,17.39,17.41,17.27,17.3,3540400,11.4949039537547,11.5081240848114,11.4155831674148,11.4354133639998,5356073.98267034,0.0,1.0
2012-09-10,17.36,17.47,17.33,17.38,2067000,11.4750737571697,11.5477844779813,11.4552435605848,11.4882938882264,3127049.18149916,0.0,1.0
2012-09-11,17.53,17.55,17.4,17.44,2215400,11.5874448711512,11.6006650022079,11.501514019283,11.5279542813963,3351555.27658115,0.0,1.0
2012-09-12,17.69,17.71,17.62,17.67,2218900,11.6932059196044,11.7064260506611,11.6469354609062,11.6799857885478,3356850.23165383,0.0,1.0
2012-09-13,17.95,18.07,17.64,17.69,3867100,11.8650676233408,11.9443884096807,11.6601555919628,11.6932059196044,5850320.21759816,0.0,1.0
2012-09-14,18.22,18.34,18.145,18.15,2998900,12.0435393926056,12.1228601789455,11.9939639011431,11.9972689339073,4536868.7907101,0.0,1.0
2012-09-17,18.12,18.21,18.09,18.18,2072600,11.9774387373223,12.0369293270772,11.9576085407374,12.0170991304923,3135521.10961546,0.0,1.0
2012-09-18,18.19,18.23,18.14,18.17,1673400,12.0237091960206,12.0501494581339,11.990658868379,12.010489064964,2531593.66246767,0.0,1.0
2012-09-19,18.28,18.32,18.19,18.24,3380500,12.0831997857755,12.1096400478888,12.0237091960206,12.0567595236622,5114170.1780638,0.0,1.0
2012-09-20,18.11,18.12,17.975,18.09,2279100,11.970828671794,11.9774387373223,11.8815927871616,11.9576085407374,3447923.45890407,0.0,1.0
2012-09-21,18.05,18.13,18.045,18.1,2151500,11.9311682786241,11.9840488028507,11.9278632458599,11.9642186062657,3254884.5253969,0.0,1.0
2012-09-24,18.12,18.15,18.03,18.06,3121000,11.9774387373223,11.9972689339073,11.9179481475674,11.9377783441524,4721587.08053163,0.0,1.0
2012-09-25,17.9,18.14,17.89,18.11,2811600,11.8320172956992,11.990658868379,11.8254072301709,11.970828671794,4253513.05210596,0.0,1.0
2012-09-26,17.865,17.95,17.82,17.94,2779600,11.8088820663501,11.8650676233408,11.7791367714726,11.8584575578125,4205102.03429851,0.0,1.0
2012-09-27,18.205,18.27,18.1,18.13,14453000,12.0336242943131,12.0765897202472,11.9642186062657,11.9840488028507,21865138.7615903,0.0,1.0
2012-09-28,18.2,18.26,18.12,18.26,2671800,12.0303192615489,12.0699796547189,11.9774387373223,12.0699796547189,4042017.41805972,0.0,1.0
2012-10-01,18.34,18.45,18.265,18.28,5051600,12.1228601789455,12.195570899757,12.073284687483,12.0831997857755,7642284.29862653,0.0,1.0
2012-10-02,18.32,18.42,18.28,18.35,4031800,12.1096400478888,12.175740703172,12.0831997857755,12.1294702444738,6099485.6748758,0.0,1.0
2012-10-03,18.39,18.56,18.31,18.445,37617500,12.1559105065871,12.2682816205686,12.1030299823605,12.1922658669929,56909420.6991021,0.0,1.0
2012-10-04,18.4,18.42,18.29,18.37,4137200,12.1625205721154,12.175740703172,12.0898098513038,12.1426903755304,6258939.46477904,0.0,1.0
2012-10-05,18.45,18.55,18.4,18.49,2561500,12.195570899757,12.2616715550403,12.1625205721154,12.2220111618703,3875150.69105471,0.0,1.0
2012-10-08,18.33,18.35,18.23,18.23,1570900,12.1162501134171,12.1294702444738,12.0501494581339,12.0501494581339,2376527.12105323,0.0,1.0
2012-10-09,18.26,18.41,18.22,18.4,1719300,12.0699796547189,12.1691306376437,12.0435393926056,12.1625205721154,2601033.21613521,0.0,1.0
2012-10-10,18.21,18.33,18.16,18.31,3321600,12.0369293270772,12.1162501134171,12.0038789994356,12.1030299823605,5025063.648412,0.0,1.0
2012-10-11,18.15,18.22,18.13,18.16,2836400,11.9972689339073,12.0435393926056,11.9840488028507,12.0038789994356,4291031.59090672,0.0,1.0
2012-10-12,18.08,18.16,18.03,18.12,2464600,11.950998475209,12.0038789994356,11.9179481475674,11.9774387373223,3728556.07775657,0.0,1.0
2012-10-15,18.22,18.28,18.14,18.22,2647800,12.0435393926056,12.0831997857755,11.990658868379,12.0435393926056,4005709.15470412,0.0,1.0
2012-10-16,18.46,18.51,18.32,18.32,2489900,12.2021809652853,12.235231292927,12.1096400478888,12.1096400478888,3766831.03871057,0.0,1.0
2012-10-17,18.53,18.58,18.37,18.39,3096000,12.2484514239836,12.2815017516252,12.1426903755304,12.1559105065871,4683765.97286955,0.0,1.0
2012-10-18,18.4855,18.54,18.41,18.48,3213100,12.2190366323826,12.2550614895119,12.1691306376437,12.215401096342,4860920.04115863,0.0,1.0
2012-10-19,18.23,18.45,18.17,18.42,5481700,12.0501494581339,12.195570899757,12.010489064964,12.175740703172,8292958.63484464,0.0,1.0
2012-10-22,18.48,18.54,18.37,18.47,4656800,12.215401096342,12.2550614895119,12.1426903755304,12.2087910308137,7045013.36642729,0.0,1.0
2012-10-23,18.34,18.38,18.14,18.34,8666600,12.1228601789455,12.1493004410587,11.990658868379,12.1228601789455,13111216.4665604,0.0,1.0
2012-10-24,18.72,18.86,18.67,18.8,6012400,12.3740426690218,12.4665835864183,12.3409923413801,12.4269231932483,9095825.10829482,0.0,1.0
2012-10-25,18.9,18.92,18.79,18.9,4495000,12.4930238485316,12.5062439795882,12.42031312772,12.4930238485316,6800235.15763843,0.0,1.0
2012-10-26,18.63,18.84,18.58,18.8,6809700,12.3145520792668,12.4533634553616,12.2815017516252,12.4269231932483,10302015.8738533,0.0,1.0
2012-10-31,18.5,18.74,18.41,18.74,4820500,12.2286212273986,12.3872628000784,12.1691306376437,12.3872628000784,7292665.97939849,0.0,1.0
2012-11-01,18.9,18.9,18.73,18.78,3552200,12.4930238485316,12.4930238485316,12.3806527345501,12.4137030621917,5373925.54548682,0.0,1.0
2012-11-02,18.86,19.06,18.83,19.05,3433700,12.4665835864183,12.5987848969848,12.4467533898333,12.5921748314564,5194653.49516865,0.0,1.0
2012-11-05,19.0,19.02,18.89,18.94,3186700,12.5591245038148,12.5723446348715,12.4864137830033,12.5194641106449,4820980.95146751,0.0,1.0
2012-11-06,19.21,19.315,18.95,18.96,12353300,12.6979358799096,12.767341567957,12.5260741761732,12.5326842417015,18688619.5712692,0.0,1.0
2012-11-07,18.81,18.95,18.64,18.95,5687200,12.4335332587767,12.5260741761732,12.3211621447952,12.5260741761732,8603848.13982675,0.0,1.0
2012-11-08,18.52,18.8,18.52,18.69,3314800,12.2418413584553,12.4269231932483,12.2418413584553,12.3542124724368,5014776.30712789,0.0,1.0
2012-11-09,18.53,18.65,18.39,18.4,3310500,12.2484514239836,12.3277722103235,12.1559105065871,12.1625205721154,5008271.07661003,0.0,1.0
2012-11-12,18.655,18.74,18.64,18.65,2132100,12.3310772430877,12.3872628000784,12.3211621447952,12.3277722103235,3225535.34585114,0.0,1.0
2012-11-13,18.5,18.62,18.39,18.46,6166900,12.2286212273986,12.3079420137385,12.1559105065871,12.2021809652853,9329559.55364642,0.0,1.0
2012-11-14,18.37,18.61,18.31,18.56,2932800,12.1426903755304,12.3013319482102,12.1030299823605,12.2682816205686,4436869.78205163,0.0,1.0
2012-11-15,18.43,18.53,18.34,18.43,3241900,12.1823507687004,12.2484514239836,12.1228601789455,12.1823507687004,4904489.95718532,0.0,1.0
2012-11-16,18.45,18.47,18.29,18.44,6697800,12.195570899757,12.2087910308137,12.0898098513038,12.1889608342287,10132728.5959579,0.0,1.0
2012-11-19,18.75,18.78,18.63,18.66,3562600,12.3938728656067,12.4137030621917,12.3145520792668,12.3343822758518,5389659.12627426,0.0,1.0
2012-11-20,18.645,18.675,18.55,18.63,3430900,12.3244671775593,12.3442973741443,12.2616715550403,12.3145520792668,5190417.53111052,0.0,1.0
2012-11-21,18.78,18.82,18.68,18.76,1746200,12.4137030621917,12.440143324305,12.3476024069085,12.400482931135,2641728.72797959,0.0,1.0
2012-11-23,19.16,19.22,19.08,19.13,1771800,12.664885552268,12.7045459454379,12.6120050280414,12.645055355683,2680457.54222554,0.0,1.0
2012-11-26,19.14,19.14,19.04,19.09,2815300,12.6516654212113,12.6516654212113,12.5855647659281,12.6186150935697,4259110.57603995,0.0,1.0
2012-11-27,19.01,19.12,19.0,19.06,2448100,12.5657345693431,12.6384452901547,12.5591245038148,12.5987848969848,3703594.14669961,0.0,1.0
2012-11-28,19.12,19.15,18.91,18.95,2567700,12.6384452901547,12.6582754867397,12.4996339140599,12.5260741761732,3884530.32575489,0.0,1.0
2012-11-29,19.16,19.26,19.05,19.23,5371400,12.664885552268,12.7309862075512,12.5921748314564,12.7111560109663,8126091.90783963,0.0,1.0
2012-11-30,19.11,19.16,19.07,19.14,5764200,12.6318352246264,12.664885552268,12.6053949625131,12.6516654212113,8720337.15142591,0.0,1.0
2012-12-03,18.98,19.08,18.96,19.07,2001400,12.5459043727582,12.6120050280414,12.5326842417015,12.6053949625131,3027806.59499389,0.0,1.0
2012-12-04,18.89,19.02,18.89,18.93,4464000,12.4864137830033,12.5723446348715,12.4864137830033,12.5128540451165,6753336.98413747,0.0,1.0
2012-12-05,19.18,19.34,19.17,19.28,3077300,12.6781056833246,12.7838667317778,12.6714956177963,12.7442063386079,4655475.78433834,0.0,1.0
2012-12-06,19.25,19.265,19.12,19.12,3336400,12.7243761420229,12.7342912403154,12.6384452901547,12.6384452901547,5047453.74414792,0.0,1.0
2012-12-07,19.275,19.3,19.19,19.2,1885900,12.7409013058437,12.7574264696645,12.684715748853,12.6913258143813,2853073.07759519,0.0,1.0
2012-12-10,19.26,19.31,19.19,19.21,2185700,12.7309862075512,12.7640365351928,12.684715748853,12.6979358799096,3306623.80067862,0.0,1.0
2012-12-11,19.34,19.43,19.25,19.3,3159300,12.7838667317778,12.8433573215327,12.7243761420229,12.7574264696645,4779529.01746989,0.0,1.0
2012-12-12,19.36,19.44,19.31,19.36,6174100,12.7970868628345,12.8499673870611,12.7640365351928,12.7970868628345,9340452.03265304,0.0,1.0
2012-12-13,19.23,19.31,19.19,19.3,6564500,12.7111560109663,12.7640365351928,12.684715748853,12.7574264696645,9931066.44990377,0.0,1.0
2012-12-14,19.41,19.48,19.36,19.41,3045500,12.8301371904761,12.8764076491743,12.7970868628345,12.8301371904761,4607367.33539218,0.0,1.0
2012-12-17,19.335,19.35,19.23,19.3,5701400,12.7805616990137,12.7904767973061,12.7111560109663,12.7574264696645,8625330.5289788,0.0,1.0
2012-12-18,19.19,19.23,19.04,19.14,7967600,12.7718641747915,12.7984860907369,12.6720319899963,12.7385867798598,11971489.9804355,0.131842,1.0
2012-12-19,19.14,19.22,19.11,19.22,4754800,12.7385867798598,12.7918306117505,12.7186203429007,12.7918306117505,7144189.03546549,0.0,1.0
2012-12-20,19.27,19.31,19.15,19.18,1995300,12.8251080066822,12.8517299226276,12.7452422588461,12.7652086958051,2997981.06807108,0.0,1.0
2012-12-21,19.13,19.16,19.05,19.09,3139500,12.7319313008734,12.7518977378325,12.6786874689827,12.7053093849281,4717166.12199125,0.0,1.0
2012-12-24,19.13,19.16,19.1,19.11,799500,12.7319313008734,12.7518977378325,12.7119648639144,12.7186203429007,1201265.90684249,0.0,1.0
2012-12-26,19.21,19.28,19.2,19.22,1489600,12.7851751327642,12.8317634856686,12.7785196537778,12.7918306117505,2238155.96601947,0.0,1.0
2012-12-27,19.23,19.26,19.13,19.18,1885600,12.7984860907369,12.8184525276959,12.7319313008734,12.7652086958051,2833154.46396772,0.0,1.0
2012-12-28,19.19,19.27,19.1,19.16,3895500,12.7718641747915,12.8251080066822,12.7119648639144,12.7518977378325,5853072.34534698,0.0,1.0
2012-12-31,19.42,19.45,19.17,19.17,2052400,12.9249401914774,12.9449066284364,12.7585532168188,12.7585532168188,3083775.04340653,0.0,1.0
2013-01-02,19.8699,19.89,19.65,19.74,8031200,13.2243701910729,13.2377477038355,13.0780162081632,13.1379155190403,12067050.3452576,0.0,1.0
2013-01-03,19.59,19.725,19.57,19.63,2929200,13.0380833342452,13.1279323005608,13.0247723762725,13.0647052501906,4401185.85906569,0.0,1.0
2013-01-04,19.72,19.76,19.62,19.63,1878400,13.1246045610676,13.151226477013,13.0580497712042,13.0647052501906,2822336.30945959,0.0,1.0
2013-01-07,19.76,19.76,19.69,19.74,2416700,13.151226477013,13.151226477013,13.1046381241086,13.1379155190403,3631143.61108974,0.0,1.0
2013-01-08,19.65,19.74,19.61,19.73,2643700,13.0780162081632,13.1379155190403,13.0513942922179,13.131260040054,3972215.98238837,0.0,1.0
2013-01-09,19.91,19.955,19.845,19.89,3248300,13.2510586618082,13.2810083172467,13.2077980483969,13.2377477038355,4880640.45678105,0.0,1.0
2013-01-10,20.04,20.1,19.95,20.01,2710700,13.3375798886306,13.3775127625487,13.2776805777535,13.3176134516716,4072884.92017253,0.0,1.0
2013-01-11,19.93,19.93,19.83,19.9,3031600,13.2643696197808,13.2643696197808,13.1978148299174,13.2444031828218,4555044.05651495,0.0,1.0
2013-01-14,19.9,19.935,19.83,19.91,2261000,13.2444031828218,13.267697359274,13.1978148299174,13.2510586618082,3397201.019851,0.0,1.0
2013-01-15,19.91,19.96,19.88,19.92,4905100,13.2510586618082,13.2843360567399,13.2310922248491,13.2577141407945,7370018.01082311,0.0,1.0
2013-01-16,19.98,20.04,19.91,19.92,14314800,13.2976470147126,13.3375798886306,13.2510586618082,13.2577141407945,21508294.1879535,0.0,1.0
2013-01-17,20.08,20.15,19.995,20.0,2814500,13.364201804576,13.4107901574804,13.3076302331921,13.3109579726852,4228846.64766502,0.0,1.0
2013-01-18,20.12,20.14,19.98,20.03,6173700,13.3908237205213,13.404134678494,13.2976470147126,13.3309244096443,9276116.73430082,0.0,1.0
2013-01-22,20.17,20.2198,20.13,20.16,2119100,13.4241011154531,13.457245400805,13.3974791995077,13.4174456364667,3183993.22475286,0.0,1.0
2013-01-23,20.14,20.215,20.11,20.19,2311300,13.404134678494,13.4540507708916,13.384168241535,13.4374120734257,3472777.84926211,0.0,1.0
2013-01-24,20.29,20.39,20.28,20.38,2883100,13.5039668632892,13.5705216531526,13.4973113843028,13.5638661741663,4331919.61978433,0.0,1.0
2013-01-25,20.31,20.35,20.2,20.35,1612400,13.5172778212619,13.5438997372072,13.4440675524121,13.5438997372072,2422665.60124181,0.0,1.0
2013-01-28,20.19,20.23,20.14,20.18,1978700,13.4374120734257,13.4640339893711,13.404134678494,13.4307565944394,2973039.21184396,0.0,1.0
2013-01-29,20.35,20.37,20.16,20.16,2448100,13.5438997372072,13.5572106951799,13.4174456364667,13.4174456364667,3678322.78491696,0.0,1.0
2013-01-30,20.34,20.39,20.22,20.22,3907800,13.5372442582209,13.5705216531526,13.4573785103848,13.4573785103848,5871553.35929841,0.0,1.0
2013-01-31,20.29,20.36,20.27,20.36,2240800,13.5039668632892,13.5505552161936,13.4906559053165,13.5505552161936,3366850.08636979,0.0,1.0
2013-02-01,20.33,20.38,20.24,20.33,1872500,13.5305887792345,13.5638661741663,13.4706894683575,13.5305887792345,2813471.43284874,0.0,1.0
2013-02-04,19.99,20.18,19.95,20.18,3989800,13.3043024936989,13.4307565944394,13.2776805777535,13.4307565944394,5994760.11897456,0.0,1.0
2013-02-05,19.93,19.97,19.84,19.89,3430400,13.2643696197808,13.2909915357262,13.2044703089038,13.2377477038355,5154249.6145497,0.0,1.0
2013-02-06,20.03,20.07,19.84,19.91,27578500,13.3309244096443,13.3575463255896,13.2044703089038,13.2510586618082,41437288.0698631,0.0,1.0
2013-02-07,19.9,19.99,19.8,19.99,4428800,13.2444031828218,13.3043024936989,13.1778483929584,13.3043024936989,6654367.03967983,0.0,1.0
2013-02-08,20.12,20.15,20.05,20.05,3067300,13.3908237205213,13.4107901574804,13.3442353676169,13.3442353676169,4608684.07261786,0.0,1.0
2013-02-11,20.17,20.2,20.07,20.16,2477000,13.4241011154531,13.4440675524121,13.3575463255896,13.4174456364667,3721745.65509548,0.0,1.0
2013-02-12,20.21,20.25,20.14,20.18,1342200,13.4507230313984,13.4773449473438,13.404134678494,13.4307565944394,2016684.3028943,0.0,1.0
2013-02-13,20.24,20.28,20.21,20.22,2038800,13.4706894683575,13.4973113843028,13.4507230313984,13.4573785103848,3063340.7515578,0.0,1.0
2013-02-14,20.2,20.24,20.17,20.19,1953500,13.4440675524121,13.4706894683575,13.4241011154531,13.4374120734257,2935175.67106542,0.0,1.0
2013-02-15,20.22,20.27,20.15,20.25,1205500,13.4573785103848,13.4906559053165,13.4107901574804,13.4773449473438,1811289.61938539,0.0,1.0
2013-02-19,20.15,20.21,20.1,20.1,4622600,13.4107901574804,13.4507230313984,13.3775127625487,13.3775127625487,6945555.69852418,0.0,1.0
2013-02-20,20.02,20.17,19.95,20.17,4405300,13.3242689306579,13.4241011154531,13.2776805777535,13.4241011154531,6619057.7853824,0.0,1.0
2013-02-21,19.79,19.85,19.68,19.82,5448800,13.171192913972,13.2111257878901,13.0979826451223,13.1911593509311,8186938.92833443,0.0,1.0
2013-02-22,19.62,19.84,19.57,19.82,6610500,13.0580497712042,13.2044703089038,13.0247723762725,13.1911593509311,9932418.10779523,0.0,1.0
2013-02-25,19.59,19.96,19.58,19.91,4424500,13.0380833342452,13.2843360567399,13.0314278552588,13.2510586618082,6647906.19740412,0.0,1.0
2013-02-26,19.63,19.72,19.5,19.69,6559500,13.0647052501906,13.1246045610676,12.9781840233681,13.1046381241086,9855789.51336246,0.0,1.0
2013-02-27,20.01,20.09,19.72,19.77,5329800,13.3176134516716,13.3708572835623,13.1246045610676,13.1578819559994,8008138.87465803,0.0,1.0
2013-02-28,20.12,20.24,20.1,20.13,4117100,13.3908237205213,13.4706894683575,13.3775127625487,13.3974791995077,6186031.10076452,0.0,1.0
2013-03-01,20.12,20.16,20.0,20.1,3538200,13.3908237205213,13.4174456364667,13.3109579726852,13.3775127625487,5316221.42788007,0.0,1.0
2013-03-04,19.92,19.945,19.83,19.89,3198300,13.2577141407945,13.2743528382604,13.1978148299174,13.2377477038355,4805514.3838078,0.0,1.0
2013-03-05,19.96,19.99,19.87,19.91,2587500,13.2843360567399,13.3043024936989,13.2244367458628,13.2510586618082,3887774.2763664,0.0,1.0
2013-03-06,19.99,20.04,19.97,20.02,3074500,13.3043024936989,13.3375798886306,13.2909915357262,13.3242689306579,4619502.22712599,0.0,1.0
2013-03-07,20.13,20.15,20.05,20.05,1441500,13.3974791995077,13.4107901574804,13.3442353676169,13.3442353676169,2165884.6838192,0.0,1.0
2013-03-08,20.29,20.32,20.2,20.29,4323100,13.5039668632892,13.5239333002482,13.4440675524121,13.5039668632892,6495550.52141433,0.0,1.0
2013-03-11,20.245,20.34,20.23,20.33,2271700,13.4740172078506,13.5372442582209,13.4640339893711,13.5305887792345,3413277.99946728,0.0,1.0
2013-03-12,20.06,20.18,20.01,20.08,2273900,13.3508908466033,13.4307565944394,13.3176134516716,13.364201804576,3416583.54667809,0.0,1.0
2013-03-13,19.84,19.9,19.8,19.9,3567600,13.2044703089038,13.2444031828218,13.1778483929584,13.2444031828218,5360395.55878831,0.0,1.0
2013-03-14,19.83,19.9,19.8,19.8,2500000,13.1978148299174,13.2444031828218,13.1778483929584,13.1778483929584,3756303.6486632,0.0,1.0
2013-03-15,19.58,19.64,19.54,19.59,4719400,13.0314278552588,13.0713607291769,13.0048059393135,13.0380833342452,7090999.77580046,0.0,1.0
2013-03-18,19.34,19.41,19.29,19.36,5982500,12.8716963595866,12.918284712491,12.8384189646549,12.8850073175593,8988834.63125104,0.0,1.0
2013-03-19,19.32,19.5,19.2,19.48,4847300,12.8583854016139,12.9781840233681,12.7785196537778,12.9648730653954,7283172.27046606,0.0,1.0
2013-03-20,19.505,19.52,19.41,19.45,3260200,12.9815117628613,12.9914949813408,12.918284712491,12.9449066284364,4898520.46214869,0.0,1.0
2013-03-21,19.44,19.55,19.43,19.5,2039600,12.93825114945,13.0114614182998,12.9315956704637,12.9781840233681,3064542.76872539,0.0,1.0
2013-03-22,19.54,19.58,19.491,19.53,2615900,13.0048059393135,13.0314278552588,12.9721940922804,12.9981504603271,3930445.88581521,0.0,1.0
2013-03-25,19.39,19.6,19.37,19.54,2677900,12.9049737545183,13.0447388132315,12.8916627965457,13.0048059393135,4023602.21630208,0.0,1.0
2013-03-26,19.71,19.73,19.6,19.67,3029600,13.1179490820813,13.131260040054,13.0447388132315,13.0913271661359,4552039.01359601,0.0,1.0
2013-03-27,19.77,19.77,19.665,19.7,2625100,13.1578819559994,13.1578819559994,13.0879994266428,13.111293603095,3944269.08324229,0.0,1.0
2013-03-28,19.84,19.87,19.71,19.75,5183000,13.2044703089038,13.2244367458628,13.1179490820813,13.1445709980267,7787568.72440851,0.0,1.0
2013-04-01,19.66,19.84,19.61,19.82,1577200,13.0846716871496,13.2044703089038,13.0513942922179,13.1911593509311,2369776.84586863,0.0,1.0
2013-04-02,19.98,20.02,19.88,19.93,8197900,13.2976470147126,13.3242689306579,13.2310922248491,13.2643696197808,12317520.6725504,0.0,1.0
2013-04-03,19.8,19.95,19.76,19.9,2941900,13.1778483929584,13.2776805777535,13.151226477013,13.2444031828218,4420267.8816009,0.0,1.0
2013-04-04,19.83,19.84,19.71,19.75,2953400,13.1978148299174,13.2044703089038,13.1179490820813,13.1445709980267,4437546.87838476,0.0,1.0
2013-04-05,19.46,19.4887,19.13,19.16,6235600,12.9515621074227,12.9706633321135,12.7319313008734,12.7518977378325,9369122.81264171,0.0,1.0
2013-04-08,19.43,19.44,19.26,19.3,1902400,12.9315956704637,12.93825114945,12.8184525276959,12.8450744436413,2858396.82448675,0.0,1.0
2013-04-09,19.46,19.57,19.34,19.36,2297000,12.9515621074227,13.0247723762725,12.8716963595866,12.8850073175593,3451291.79239175,0.0,1.0
2013-04-10,19.73,19.78,19.58,19.59,2628200,13.131260040054,13.1645374349857,13.0314278552588,13.0380833342452,3948926.89976664,0.0,1.0
2013-04-11,19.73,19.81,19.72,19.81,2824300,13.131260040054,13.1845038719447,13.1246045610676,13.1845038719447,4243571.35796778,0.0,1.0
2013-04-12,19.71,19.79,18.74,19.77,2914600,13.1179490820813,13.171192913972,12.4723676204061,13.1578819559994,4379249.0457575,0.0,1.0
2013-04-15,19.3,19.55,19.26,19.51,3691400,12.8450744436413,13.0114614182998,12.8184525276959,12.9848395023544,5546407.71547011,0.0,1.0
2013-04-16,19.49,19.54,19.38,19.49,2928400,12.9715285443818,13.0048059393135,12.898318275532,12.9715285443818,4399983.84189811,0.0,1.0
2013-04-17,19.355,19.43,19.205,19.43,2839000,12.8816795780661,12.9315956704637,12.781847393271,12.9315956704637,4265658.42342194,0.0,1.0
2013-04-18,19.37,19.46,19.31,19.43,2621900,12.8916627965457,12.9515621074227,12.8517299226276,12.9315956704637,3939461.014572,0.0,1.0
2013-04-19,19.74,19.8,19.64,19.67,2982400,13.1379155190403,13.1778483929584,13.0713607291769,13.0913271661359,4481120.00070925,0.0,1.0
2013-04-22,19.9,19.93,19.77,19.78,2221500,13.2444031828218,13.2643696197808,13.1578819559994,13.1645374349857,3337851.42220212,0.0,1.0
2013-04-23,19.86,19.92,19.75,19.86,3076300,13.2177812668764,13.2577141407945,13.1445709980267,13.2177812668764,4622206.76575305,0.0,1.0
2013-04-24,20.03,20.07,19.88,19.9,2000700,13.3309244096443,13.3575463255896,13.2310922248491,13.2444031828218,3006094.68395217,0.0,1.0
2013-04-25,20.31,20.37,20.12,20.18,2127600,13.5172778212619,13.5572106951799,13.3908237205213,13.4307565944394,3196764.65715832,0.0,1.0
2013-04-26,20.27,20.315,20.19,20.26,1763100,13.4906559053165,13.520605560755,13.4374120734257,13.4840004263301,2649095.58518323,0.0,1.0
2013-04-29,20.39,20.46,20.24,20.24,1731300,13.5705216531526,13.617110006057,13.4706894683575,13.4706894683575,2601315.40277224,0.0,1.0
2013-04-30,20.46,20.46,20.22,20.31,2157400,13.617110006057,13.617110006057,13.4573785103848,13.5172778212619,3241539.79665039,0.0,1.0
2013-05-01,20.24,20.4,20.18,20.39,2461600,13.4706894683575,13.5771771321389,13.4307565944394,13.5705216531526,3698606.82461972,0.0,1.0
2013-05-02,20.31,20.35,20.23,20.32,3992100,13.5172778212619,13.5438997372072,13.4640339893711,13.5239333002482,5998215.91833132,0.0,1.0
2013-05-03,20.49,20.56,20.38,20.42,2117300,13.637076443016,13.6836647959204,13.5638661741663,13.5904880901116,3181288.68612584,0.0,1.0
2013-05-06,20.59,20.62,20.5,20.5,1477000,13.7036312328795,13.7235976698385,13.6437319220024,13.6437319220024,2219224.19563021,0.0,1.0
2013-05-07,20.77,20.82,20.68,20.68,3644900,13.8234298546336,13.8567072495653,13.7635305437565,13.7635305437565,5476540.467605,0.0,1.0
2013-05-08,20.79,20.81,20.72,20.77,3240100,13.8367408126063,13.850051770579,13.7901524597019,13.8234298546336,4868319.78081345,0.0,1.0
2013-05-09,20.68,20.76,20.65,20.68,3386500,13.7635305437565,13.8167743756473,13.7435641067975,13.7635305437565,5088288.92247918,0.0,1.0
2013-05-10,20.78,20.79,20.69,20.69,1625000,13.83008533362,13.8367408126063,13.7701860227429,13.7701860227429,2441597.37163107,0.0,1.0
2013-05-13,20.63,20.65,20.57,20.63,1554300,13.7302531488248,13.7435641067975,13.6903202749068,13.7302531488248,2335369.10444689,0.0,1.0
2013-05-14,20.61,20.7,20.58,20.61,2702000,13.7169421908521,13.7768415017292,13.6969757538931,13.7169421908521,4059812.98347519,0.0,1.0
2013-05-15,20.72,20.75,20.571,20.6,3144400,13.7901524597019,13.8101188966609,13.6909858228054,13.7102867118658,4724528.47714262,0.0,1.0
2013-05-16,20.65,20.72,20.615,20.66,1133100,13.7435641067975,13.7901524597019,13.7202699303453,13.7502195857838,1702507.06572011,0.0,1.0
2013-05-17,20.8,20.8,20.67,20.69,1152500,13.8433962915926,13.8433962915926,13.7568750647702,13.7701860227429,1731655.98203374,0.0,1.0
2013-05-20,20.99,21.01,20.93,20.97,2384900,13.9698503923332,13.9831613503058,13.9299175184151,13.9565394343605,3583363.42867873,0.0,1.0
2013-05-21,21.0,21.02,20.89,20.94,3323700,13.9765058713195,13.9898168292922,13.9032956024697,13.9365729974014,4993930.57482474,0.0,1.0
2013-05-22,20.78,21.01,20.72,20.91,2790600,13.83008533362,13.9831613503058,13.7901524597019,13.9166065604424,4192936.38478379,0.0,1.0
2013-05-23,20.4,20.48,20.21,20.34,5957500,13.5771771321389,13.6304209640297,13.4507230313984,13.5372442582209,8951271.59476442,0.0,1.0
2013-05-24,20.26,20.36,20.22,20.34,3943900,13.4840004263301,13.5505552161936,13.4573785103848,13.5372442582209,5925794.38398513,0.0,1.0
2013-05-28,20.49,20.65,20.47,20.61,3019400,13.637076443016,13.7435641067975,13.6237654850433,13.7169421908521,4536713.29470947,0.0,1.0
2013-05-29,20.09,20.18,20.0243,20.07,3426400,13.3708572835623,13.4307565944394,13.327130786622,13.3575463255896,5148239.52871184,0.0,1.0
2013-05-30,19.92,20.01,19.87,19.94,2352900,13.2577141407945,13.3176134516716,13.2244367458628,13.2710250987672,3535282.74197585,0.0,1.0
2013-05-31,19.7,19.97,19.67,19.92,2903700,13.111293603095,13.2909915357262,13.0913271661359,13.2577141407945,4362871.56184931,0.0,1.0
2013-06-03,19.9,19.93,19.73,19.82,2736800,13.2444031828218,13.2643696197808,13.131260040054,13.1911593509311,4112100.73026458,0.0,1.0
2013-06-04,19.79,19.915,19.705,19.9,1769200,13.171192913972,13.2543864013013,13.1146213425881,13.2444031828218,2658260.96608598,0.0,1.0
2013-06-05,19.19,19.56,19.18,19.52,7075800,12.7718641747915,13.0181168972862,12.7652086958051,12.9914949813408,10631541.3428844,0.0,1.0
2013-06-06,19.26,19.27,19.04,19.14,8356600,12.8184525276959,12.8251080066822,12.6720319899963,12.7385867798598,12555970.8281675,0.0,1.0
2013-06-07,19.2,19.21,18.97,19.16,64668600,12.7785196537778,12.7851751327642,12.6254436370919,12.7518977378325,97165959.2535765,0.0,1.0
2013-06-10,19.05,19.23,19.03,19.23,3801400,12.6786874689827,12.7984860907369,12.66537651101,12.7984860907369,5711685.0760113,0.0,1.0
2013-06-11,18.76,18.86,18.72,18.79,3969300,12.4856785783788,12.5522333682422,12.4590566624334,12.5056450153378,5963958.42905551,0.0,1.0
2013-06-12,18.79,18.85,18.57,18.79,11836000,12.5056450153378,12.5455778892558,12.3592244776382,12.5056450153378,17783843.994231,0.0,1.0
2013-06-13,19.13,19.2,18.8,18.81,5370300,12.7319313008734,12.7785196537778,12.5123004943241,12.5189559733105,8068990.9937664,0.0,1.0
2013-06-14,18.93,19.05,18.9,18.99,6936800,12.5988217211466,12.6786874689827,12.5788552841875,12.6387545950646,10422690.8600187,0.0,1.0
2013-06-17,19.3,19.41,19.25,19.35,2715200,12.8450744436413,12.918284712491,12.8117970487095,12.878351838573,4079646.26674011,0.0,1.0
2013-06-18,19.49,19.54,19.38,19.39,4261400,12.9715285443818,13.0048059393135,12.898318275532,12.9049737545183,6402844.94736532,0.0,1.0
2013-06-19,19.09,19.4,19.07,19.35,3946900,12.7053093849281,12.9116292335047,12.6919984269554,12.878351838573,5930301.94836349,0.0,1.0
2013-06-20,18.28,18.78,18.04,18.66,10369000,12.1662155870343,12.4989895363514,12.0064840913621,12.4191237885153,15579645.0131955,0.0,1.0
2013-06-21,18.31,18.5,18.09,18.5,8406200,12.1861820239933,12.3126361247338,12.0397614862938,12.3126361247338,12630495.8925571,0.0,1.0
2013-06-24,18.03,18.12,17.81,18.06,14474100,11.9998286123757,12.0597279232528,11.8534080746762,12.0197950493348,21747645.8564465,0.0,1.0
2013-06-25,18.36,18.42,18.235,18.29,2718900,12.219459418925,12.2593922928431,12.1362659315958,12.1728710660206,4085205.59614016,0.0,1.0
2013-06-26,18.65,18.73,18.59,18.62,2212400,12.412468309529,12.4657121414197,12.3725354356109,12.39250187257,3324178.47692098,0.0,1.0
2013-06-27,18.31,18.39,18.25,18.36,2059800,12.4706704732645,12.5251572912799,12.429805359753,12.5047247345241,3024291.12218593,0.42745,1.0
2013-06-28,18.325,18.415,18.27,18.37,1791000,12.4808867516424,12.5421844219097,12.4434270642569,12.5115355867761,2629626.85689629,0.0,1.0
2013-07-01,18.28,18.47,18.21,18.45,1526000,12.4502379165088,12.5796441092953,12.4025619507454,12.5660224047914,2240541.92273799,0.0,1.0
2013-07-02,18.3,18.49,18.19,18.39,1687700,12.4638596210126,12.5932658137991,12.3889402462415,12.5251572912799,2477957.14482628,0.0,1.0
2013-07-03,18.15,18.235,18.075,18.13,1216600,12.3616968372338,12.4195890813752,12.3106154453444,12.34807513273,1786266.90904524,0.0,1.0
2013-07-05,18.26,18.45,18.18,18.38,1874000,12.436616212005,12.5660224047914,12.3821293939896,12.518346439028,2751491.19476473,0.0,1.0
2013-07-08,18.2,18.295,18.145,18.18,1856400,12.3957510984934,12.4604541948867,12.3582914111079,12.3821293939896,2725650.08215649,0.0,1.0
2013-07-09,18.42,18.49,18.35,18.38,3005700,12.5455898480357,12.5932658137991,12.4979138822722,12.518346439028,4413104.10037585,0.0,1.0
2013-07-10,18.46,18.605,18.44,18.54,1859600,12.5728332570433,12.6715906146962,12.5592115525395,12.6273200750587,2730348.46626709,0.0,1.0
2013-07-11,19.089,19.09,18.89,18.95,2523000,13.0012358636891,13.0019169489143,12.8656999038759,12.9065650173874,3704382.22219393,0.0,1.0
2013-07-12,18.82,18.84,18.75,18.81,1182000,12.8180239381124,12.8316456426163,12.770347972349,12.8112130858605,1735465.63084948,0.0,1.0
2013-07-15,18.82,18.83,18.7,18.74,1626700,12.8180239381124,12.8248347903644,12.7362937110894,12.7635371200971,2388394.19771815,0.0,1.0
2013-07-16,18.83,18.83,18.715,18.78,1776200,12.8248347903644,12.8248347903644,12.7465099894673,12.7907805291048,2607896.8303848,0.0,1.0
2013-07-17,18.74,18.85,18.73,18.79,1885900,12.7635371200971,12.8384564948682,12.7567262678452,12.7975913813567,2768963.31067599,0.0,1.0
2013-07-18,18.67,18.75,18.65,18.69,1564700,12.7158611543337,12.770347972349,12.7022394498298,12.7294828588375,2297363.00557544,0.0,1.0
2013-07-19,18.72,18.76,18.64,18.73,2275600,12.7499154155932,12.7771588246009,12.6954285975779,12.7567262678452,3341138.40064389,0.0,1.0
2013-07-22,18.88,18.9,18.74,18.78,1960000,12.858889051624,12.8725107561278,12.7635371200971,12.7907805291048,2877760.26773685,0.0,1.0
2013-07-23,19.16,19.22,19.09,19.16,2646500,13.0495929146777,13.0904580281892,13.0019169489143,13.0495929146777,3885710.48396205,0.0,1.0
2013-07-24,19.23,19.3,19.14,19.25,3662200,13.0972688804411,13.1449448462046,13.0359712101739,13.110890584945,5377006.96556428,0.0,1.0
2013-07-25,19.26,19.28,19.1,19.19,2910400,13.1177014371969,13.1313231417007,13.0087278011662,13.0700254714335,4273180.34858233,0.0,1.0
2013-07-26,19.27,19.29,19.07,19.12,3867400,13.1245122894488,13.1381339939527,12.9882952444104,13.02234950567,5678290.8466559,0.0,1.0
2013-07-29,19.14,19.18,19.09,19.18,1648500,13.0359712101739,13.0632146191815,13.0019169489143,13.0632146191815,2420401.93947154,0.0,1.0
2013-07-30,19.19,19.26,19.15,19.26,1167100,13.0700254714335,13.1177014371969,13.0427820624258,13.1177014371969,1713588.77983453,0.0,1.0
2013-07-31,19.14,19.295,19.09,19.17,2586100,13.0359712101739,13.1415394200786,13.0019169489143,13.0564037669296,3797028.48387464,0.0,1.0
2013-08-01,19.52,19.59,19.39,19.4,2404700,13.2947835957468,13.3424595615102,13.2062425164719,13.2130533687238,3530688.83460553,0.0,1.0
2013-08-02,19.63,19.68,19.54,19.56,1389000,13.3697029705179,13.4037572317775,13.3084053002506,13.3220270047545,2039392.35300332,0.0,1.0
2013-08-05,19.51,19.52,19.45,19.48,1561300,13.2879727434949,13.2947835957468,13.2471076299834,13.2675401867391,2292370.97245794,0.0,1.0
2013-08-06,19.27,19.36,19.21,19.35,1598200,13.1245122894488,13.1858099597161,13.0836471759373,13.1789991074642,2346549.2142332,0.0,1.0
2013-08-07,19.01,19.17,19.01,19.13,3547200,12.9474301308989,13.0564037669296,12.9474301308989,13.0291603579219,5208158.78658991,0.0,1.0
2013-08-08,19.3,19.405,19.12,19.19,2735600,13.1449448462046,13.2164587948497,13.02234950567,13.0700254714335,4016531.1165413,0.0,1.0
2013-08-09,19.26,19.35,19.2,19.2,2527300,13.1177014371969,13.1789991074642,13.0768363236854,13.0768363236854,3710695.67584254,0.0,1.0
2013-08-12,19.54,19.56,19.42,19.44,1400500,13.3084053002506,13.3220270047545,13.2266750732276,13.2402967777314,2056277.17090076,0.0,1.0
2013-08-13,19.74,19.8,19.63,19.73,2431300,13.444622345289,13.4854874588006,13.3697029705179,13.4378114930371,3569744.15252482,0.0,1.0
2013-08-14,19.75,19.83,19.72,19.77,5119900,13.451433197541,13.5059200155563,13.4310006407852,13.4650549020448,7517267.7524418,0.0,1.0
2013-08-15,19.52,19.69,19.495,19.62,7308300,13.2947835957468,13.4105680840294,13.277756465117,13.362892118266,10730375.1860721,0.0,1.0
2013-08-16,19.53,19.67,19.49,19.64,6317600,13.3015944479987,13.3969463795256,13.274351038991,13.3765138227698,9275784.8303339,0.0,1.0
2013-08-19,19.33,19.49,19.33,19.48,2913200,13.1653774029603,13.274351038991,13.1653774029603,13.2675401867391,4277291.43467911,0.0,1.0
2013-08-20,19.08,19.18,18.97,19.01,3415300,12.9951060966623,13.0632146191815,12.9201867218912,12.9474301308989,5014497.2665315,0.0,1.0
2013-08-21,18.74,18.87,18.64,18.82,3422800,12.7635371200971,12.852078199372,12.6954285975779,12.8180239381124,5025509.10429068,0.0,1.0
2013-08-22,18.97,19.0,18.86,18.86,2279100,12.9201867218912,12.940619278647,12.8452673471201,12.8452673471201,3346277.25826485,0.0,1.0
2013-08-23,18.95,18.98,18.86,18.89,1987800,12.9065650173874,12.9269975741432,12.8452673471201,12.8656999038759,2918577.47969762,0.0,1.0
2013-08-26,18.87,19.03,18.85,18.98,1519500,12.852078199372,12.9610518354028,12.8384564948682,12.9269975741432,2230998.33001336,0.0,1.0
2013-08-27,18.64,18.77,18.6,18.73,2543100,12.6954285975779,12.7839696768528,12.6681851885702,12.7567262678452,3733893.94738858,0.0,1.0
2013-08-28,18.6,18.72,18.505,18.52,2567600,12.6681851885702,12.7499154155932,12.603482092177,12.6136983705549,3769865.9507353,0.0,1.0
2013-08-29,18.7,18.817,18.65,18.65,1392800,12.7362937110894,12.8159806824369,12.7022394498298,12.7022394498298,2044971.68413465,0.0,1.0
2013-08-30,18.81,18.87,18.74,18.83,1987500,12.8112130858605,12.852078199372,12.7635371200971,12.8248347903644,2918137.00618726,0.0,1.0
2013-09-03,19.25,19.385,19.21,19.33,4052600,13.110890584945,13.2028370903459,13.0836471759373,13.1653774029603,5950209.82705633,0.0,1.0
2013-09-04,19.4,19.52,19.33,19.34,4357400,13.2130533687238,13.2947835957468,13.1653774029603,13.1721882552123,6397730.91359009,0.0,1.0
2013-09-05,19.57,19.61,19.5,19.52,2700400,13.3288378570064,13.3560812660141,13.281161891243,13.2947835957468,3964848.89132481,0.0,1.0
2013-09-06,19.6,19.718,19.46,19.61,2877100,13.3492704137622,13.4296384703348,13.2539184822353,13.3560812660141,4224287.78893148,0.0,1.0
2013-09-09,19.75,19.79,19.56,19.6,2540700,13.451433197541,13.4786766065486,13.3220270047545,13.3492704137622,3730370.15930563,0.0,1.0
2013-09-10,19.725,19.74,19.65,19.74,2979900,13.4344060669112,13.444622345289,13.3833246750218,13.444622345289,4375223.37848421,0.0,1.0
2013-09-11,19.76,19.77,19.59,19.63,2691300,13.4582440497929,13.4650549020448,13.3424595615102,13.3697029705179,3951487.86151031,0.0,1.0
2013-09-12,19.5,19.64,19.49,19.6,4326800,13.281161891243,13.3765138227698,13.274351038991,13.3492704137622,6352802.61553257,0.0,1.0
2013-09-13,19.62,19.67,19.56,19.56,1401600,13.362892118266,13.3969463795256,13.3220270047545,13.3220270047545,2057892.24043877,0.0,1.0
2013-09-16,19.85,19.95,19.82,19.9,1916700,13.5195417200601,13.5876502425793,13.4991091633044,13.5535959813197,2814185.25774044,0.0,1.0
2013-09-17,19.84,19.97,19.83,19.96,2139800,13.5127308678082,13.6012719470832,13.5059200155563,13.5944610948313,3141750.72495069,0.0,1.0
2013-09-18,20.38,20.46,19.925,20.0,3480300,13.8805168894119,13.9350037074272,13.5706231119495,13.6217045038389,5109933.19377785,0.0,1.0
2013-09-19,20.48,20.51,20.34,20.45,2804600,13.9486254119311,13.9690579686868,13.8532734804042,13.9281928551753,4117840.02392592,0.0,1.0
2013-09-20,20.281,20.51,20.25,20.46,1727400,13.8130894521179,13.9690579686868,13.7919758101369,13.9350037074272,2536246.47269829,0.0,1.0
2013-09-23,20.3,20.39,20.15,20.15,6066000,13.8260300713965,13.8873277416638,13.7238672876177,13.7238672876177,8906374.3796387,0.0,1.0
2013-09-24,20.17,20.26,20.11,20.18,1845600,13.7374889921216,13.7987866623888,13.6966238786101,13.7442998443735,2709793.03578324,0.0,1.0
2013-09-25,20.11,20.21,20.06,20.17,1993700,13.6966238786101,13.7647324011292,13.6625696173505,13.7374889921216,2927240.12540151,0.0,1.0
2013-09-26,20.18,20.25,20.08,20.14,1331800,13.7442998443735,13.7919758101369,13.6761913218543,13.7170564353658,1955408.73702651,0.0,1.0
2013-09-27,20.23,20.3,20.16,20.17,8803300,13.7783541056331,13.8260300713965,13.7306781398697,13.7374889921216,12925401.5127387,0.0,1.0
2013-09-30,20.03,20.0874,19.93,19.99,2455800,13.6421370605947,13.6812313525207,13.5740285380755,13.614893651587,3605716.15587153,0.0,1.0
2013-10-01,20.23,20.27,20.07,20.11,2719900,13.7783541056331,13.8055975146408,13.6693804696024,13.6966238786101,3993479.66949872,0.0,1.0
2013-10-02,20.35,20.38,20.19,20.28,2785800,13.8600843326561,13.8805168894119,13.7511106966254,13.8124083668927,4090237.01727621,0.0,1.0
2013-10-03,20.28,20.45,20.17,20.4,2999700,13.8124083668927,13.9281928551753,13.7374889921216,13.8941385939157,4404294.6301685,0.0,1.0
2013-10-04,20.42,20.471,20.26,20.27,2790900,13.9077602984196,13.9424956449043,13.7987866623888,13.8055975146408,4097725.06695244,0.0,1.0
2013-10-07,20.15,20.27,20.12,20.19,1664100,13.7238672876177,13.8055975146408,13.703434730862,13.7511106966254,2443306.56201068,0.0,1.0
2013-10-08,20.12,20.33,20.12,20.25,2539300,13.703434730862,13.8464626281523,13.703434730862,13.7919758101369,3728314.61625725,0.0,1.0
2013-10-09,20.14,20.23,20.06,20.19,2426700,13.7170564353658,13.7783541056331,13.6625696173505,13.7511106966254,3562990.22536584,0.0,1.0
2013-10-10,20.43,20.45,20.22,20.22,2879800,13.9145711506715,13.9281928551753,13.7715432533812,13.7715432533812,4228252.0505248,0.0,1.0
2013-10-11,20.54,20.54,20.35,20.35,1661200,13.9894905254426,13.9894905254426,13.8600843326561,13.8600843326561,2439048.65141045,0.0,1.0
2013-10-14,20.59,20.65,20.36,20.36,2233600,14.0235447867022,14.0644099002137,13.866895184908,13.866895184908,3279472.10919238,0.0,1.0
2013-10-15,20.41,20.57,20.36,20.4,3141800,13.9009494461676,14.0099230821984,13.866895184908,13.8941385939157,4612932.24957944,0.0,1.0
2013-10-16,20.47,20.54,20.37,20.37,1762800,13.9418145596792,13.9894905254426,13.87370603716,13.87370603716,2588222.3469217,0.0,1.0
2013-10-17,20.445,20.46,20.265,20.3,4303100,13.9247874290494,13.9350037074272,13.8021920885148,13.8260300713965,6318005.2082135,0.0,1.0
2013-10-18,20.73,20.78,20.7,20.77,1840500,14.1188967182291,14.1529509794887,14.0984641614733,14.1461401272367,2702304.98610698,0.0,1.0
2013-10-21,20.73,20.76,20.68,20.7,1781100,14.1188967182291,14.1393292749848,14.0848424569695,14.0984641614733,2615091.23105414,0.0,1.0
2013-10-22,20.67,20.79,20.64,20.68,7445200,14.0780316047175,14.1597618317406,14.0575990479618,14.0848424569695,10931377.9313034,0.0,1.0
2013-10-23,20.44,20.5,20.4,20.48,2455000,13.9213820029234,13.9622471164349,13.8941385939157,13.9486254119311,3604541.55984388,0.0,1.0
2013-10-24,20.28,20.39,20.24,20.31,2146900,13.8124083668927,13.8873277416638,13.785164957885,13.8328409236484,3152175.26469606,0.0,1.0
2013-10-25,20.31,20.34,20.235,20.3,1881400,13.8328409236484,13.8532734804042,13.781759531759,13.8260300713965,2762356.20802049,0.0,1.0
2013-10-28,20.23,20.26,20.15,20.24,4297200,13.7783541056331,13.7987866623888,13.7238672876177,13.785164957885,6309342.56250961,0.0,1.0
2013-10-29,20.21,20.22,20.14,20.16,8518100,13.7647324011292,13.7715432533812,13.7170564353658,13.7306781398697,12506658.0288824,0.0,1.0
2013-10-30,20.39,20.535,20.28,20.48,2651000,13.8873277416638,13.9860850993166,13.8124083668927,13.9486254119311,3892317.58661757,0.0,1.0
2013-10-31,20.365,20.475,20.35,20.43,2212500,13.870300611034,13.9452199858051,13.8600843326561,13.9145711506715,3248492.13896317,0.0,1.0
2013-11-01,20.54,20.58,20.44,20.48,1947600,13.9894905254426,14.0167339344503,13.9213820029234,13.9486254119311,2859554.02930832,0.0,1.0
2013-11-04,20.5,20.52,20.4,20.46,1666800,13.9622471164349,13.9758688209388,13.8941385939157,13.9350037074272,2447270.82360398,0.0,1.0
2013-11-05,20.18,20.2,20.09,20.12,2273400,13.7442998443735,13.7579215488773,13.6830021741062,13.703434730862,3337908.26156785,0.0,1.0
2013-11-06,20.23,20.27,20.19,20.25,1282500,13.7783541056331,13.8055975146408,13.7511106966254,13.7919758101369,1883024.25682272,0.0,1.0
2013-11-07,19.93,20.16,19.905,20.1,2607800,13.5740285380755,13.7306781398697,13.5570014074457,13.6898130263581,3828889.40112459,0.0,1.0
2013-11-08,20.03,20.06,19.94,19.98,14254100,13.6421370605947,13.6625696173505,13.5808393903274,13.6080827993351,20928511.5471163,0.0,1.0
2013-11-11,20.12,20.195,20.1,20.12,1511600,13.703434730862,13.7545161227514,13.6898130263581,13.703434730862,2219399.19424032,0.0,1.0
2013-11-12,19.94,20.03,19.87,20.01,1302900,13.5808393903274,13.6421370605947,13.533163424564,13.6285153560909,1912976.45552774,0.0,1.0
2013-11-13,19.95,19.97,19.77,19.79,2086700,13.5876502425793,13.6012719470832,13.4650549020448,13.4786766065486,3063786.91361558,0.0,1.0
2013-11-14,20.02,20.05,19.86,19.93,2682600,13.6353262083428,13.6557587650985,13.5263525723121,13.5740285380755,3938714.12970964,0.0,1.0
2013-11-15,20.37,20.51,20.24,20.27,4636500,13.87370603716,13.9690579686868,13.785164957885,13.8055975146408,6807518.10273568,0.0,1.0
2013-11-18,20.73,20.82,20.69,20.72,2926500,14.1188967182291,14.1801943884963,14.0916533092214,14.1120858659771,4296819.09363873,0.0,1.0
2013-11-19,20.54,20.65,20.51,20.585,2513700,13.9894905254426,14.0644099002137,13.9690579686868,14.0201393605762,3690727.54337253,0.0,1.0
2013-11-20,20.48,20.62,20.445,20.57,2094300,13.9486254119311,14.0439773434579,13.9247874290494,14.0099230821984,3074945.57587822,0.0,1.0
2013-11-21,20.58,20.59,20.47,20.53,1905900,14.0167339344503,14.0235447867022,13.9418145596792,13.9826796731907,2798328.21136718,0.0,1.0
2013-11-22,20.64,20.658,20.52,20.56,1599500,14.0575990479618,14.0698585820152,13.9758688209388,14.0031122299464,2348457.93277812,0.0,1.0
2013-11-25,20.42,20.56,20.38,20.5,1167300,13.9077602984196,14.0031122299464,13.8805168894119,13.9622471164349,1713882.42884144,0.0,1.0
2013-11-26,20.58,20.62,20.51,20.53,2717300,14.0167339344503,14.0439773434579,13.9690579686868,13.9826796731907,3989662.23240886,0.0,1.0
2013-11-27,20.79,20.84,20.66,20.66,2735200,14.1597618317406,14.1938160930002,14.0712207524656,14.0712207524656,4015943.81852748,0.0,1.0
2013-11-29,20.75,20.77,20.635,20.69,1596500,14.1325184227329,14.1461401272367,14.0541936218358,14.0916533092214,2344053.19767444,0.0,1.0
2013-12-02,20.63,20.83,20.6,20.77,1383300,14.0507881957099,14.1870052407483,14.0303556389541,14.1461401272367,2031023.35630632,0.0,1.0
2013-12-03,20.68,20.76,20.59,20.7,1501400,14.0848424569695,14.1393292749848,14.0235447867022,14.0984641614733,2204423.09488781,0.0,1.0
2013-12-04,20.66,20.74,20.52,20.59,1482500,14.0712207524656,14.125707570481,13.9758688209388,14.0235447867022,2176673.26373465,0.0,1.0
2013-12-05,20.58,20.68,20.54,20.66,1760300,14.0167339344503,14.0848424569695,13.9894905254426,14.0712207524656,2584551.7343353,0.0,1.0
2013-12-06,20.72,20.77,20.6101,20.63,1765500,14.1120858659771,14.1461401272367,14.0372345997285,14.0507881957099,2592186.60851503,0.0,1.0
2013-12-09,20.66,20.69,20.615,20.63,2117900,14.0712207524656,14.0916533092214,14.040571917332,14.0507881957099,3109596.15869383,0.0,1.0
2013-12-10,20.63,20.65,20.53,20.55,1786400,14.0507881957099,14.0644099002137,13.9826796731907,13.9963013776945,2622872.92973731,0.0,1.0
2013-12-11,20.19,20.33,20.14,20.33,4338100,13.7511106966254,13.8464626281523,13.7170564353658,13.8464626281523,6369393.78442311,0.0,1.0
2013-12-12,20.24,20.32,20.21,20.31,1677700,13.785164957885,13.8396517759004,13.7647324011292,13.8328409236484,2463274.69448068,0.0,1.0
2013-12-13,20.36,20.39,20.29,20.33,3148000,13.866895184908,13.8873277416638,13.8192192191446,13.8464626281523,4622035.36879371,0.0,1.0
2013-12-16,20.4,20.51,20.4,20.46,2953100,13.8941385939157,13.9690579686868,13.8941385939157,13.9350037074272,4335874.41155803,0.0,1.0
2013-12-17,20.37,20.47,20.35,20.45,2601800,13.87370603716,13.9418145596792,13.8600843326561,13.9281928551753,3820079.93091722,0.0,1.0
2013-12-18,20.47,20.55,20.07,20.3,4216400,14.0495554314523,14.1044633178478,13.7750159994747,13.9328761728618,6143234.09883712,0.15819,1.0
2013-12-19,20.1,20.14,20.0,20.06,1751200,13.795606456873,13.8230604000708,13.7269715988786,13.7681525136753,2551473.18894877,0.0,1.0
2013-12-20,20.1,20.19,20.1,20.13,2161400,13.795606456873,13.857377829068,13.795606456873,13.8161969142713,3149128.68352779,0.0,1.0
2013-12-23,20.21,20.28,20.16,20.19,1443300,13.8711048006668,13.9191492012629,13.8367873716697,13.857377829068,2102867.32161362,0.0,1.0
2013-12-24,20.45,20.47,20.35,20.4,487600,14.0358284598534,14.0495554314523,13.967193601859,14.0015110308562,710426.180294323,0.0,1.0
2013-12-26,20.34,20.44,20.34,20.44,512100,13.9603301160596,14.028964974054,13.9603301160596,14.028964974054,746122.327581464,0.0,1.0
2013-12-27,20.42,20.43,20.355,20.36,1619500,14.031763903563,14.03863548236,13.9870986413822,13.9905344307807,2356809.18146026,0.024078,1.0
2013-12-30,20.47,20.49,20.385,20.48,759800,14.0661217975482,14.0798649551423,14.0077133777733,14.0729933763452,1105713.87222816,0.0,1.0
2013-12-31,20.6,20.61,20.49,20.53,706000,14.1554523219097,14.1623239007068,14.0798649551423,14.1073512703304,1027420.36561343,0.0,1.0
2014-01-02,20.38,20.56,20.34,20.56,2460900,14.0042775883748,14.1279660067216,13.9767912731866,14.1279660067216,3581273.05628625,0.0,1.0
2014-01-03,20.1,20.21,20.08,20.14,1616000,13.8118733820576,13.887460748825,13.7981302244635,13.8393596972457,2351715.73772139,0.0,1.0
2014-01-06,20.13,20.21,20.05,20.16,7862500,13.8324881184487,13.887460748825,13.7775154880723,13.8531028548398,11442057.5419768,0.0,1.0
2014-01-07,20.29,20.319,20.185,20.21,1731600,13.9424333792014,13.9623609577128,13.8702818018324,13.887460748825,2519944.9080683,0.0,1.0
2014-01-08,20.4,20.43,20.32,20.4,1553400,14.0180207459689,14.03863548236,13.9630481155925,14.0180207459689,2260615.85827748,0.0,1.0
2014-01-09,20.28,20.33,20.18,20.31,1488900,13.9355618004044,13.9699196943896,13.8668460124339,13.9561765367955,2166750.96651818,0.0,1.0
2014-01-10,20.44,20.48,20.29,20.34,2324400,14.045507061157,14.0729933763452,13.9424333792014,13.9767912731866,3382628.75047007,0.0,1.0
2014-01-13,20.14,20.28,20.09,20.28,1838100,13.8393596972457,13.9355618004044,13.8050018032605,13.9355618004044,2674931.12469413,0.0,1.0
2014-01-14,20.38,20.39,20.2,20.25,1632200,14.0042775883748,14.0111491671718,13.880589170028,13.9149470640132,2375291.10588419,0.0,1.0
2014-01-15,20.28,20.3399,20.27,20.31,1424200,13.9355618004044,13.9767225573986,13.9286902216073,13.9561765367955,2072595.02083094,0.0,1.0
2014-01-16,20.3,20.36,20.27,20.31,1959300,13.9493049579984,13.9905344307807,13.9286902216073,13.9561765367955,2851309.80502323,0.0,1.0
2014-01-17,20.61,20.71,20.58,20.64,5925500,14.1623239007068,14.2310396886772,14.1417091643157,14.1829386370979,8623200.24991838,0.0,1.0
2014-01-21,20.46,20.58,20.37,20.54,3137600,14.0592502187511,14.1417091643157,13.9974060095777,14.1142228491275,4566054.02145709,0.0,1.0
2014-01-22,20.41,20.44,20.31,20.44,1998600,14.0248923247659,14.045507061157,13.9561765367955,14.045507061157,2908501.90186261,0.0,1.0
2014-01-23,19.88,20.08,19.78,20.07,4347700,13.6606986485226,13.7981302244635,13.5919828605522,13.7912586456664,6327075.81243274,0.0,1.0
2014-01-24,19.46,19.72,19.41,19.69,6518400,13.3720923390468,13.5507533877699,13.3377344450616,13.5301386513788,9486029.6192841,0.0,1.0
2014-01-27,19.39,19.48,19.29,19.4,3939600,13.3239912874675,13.3858354966409,13.255275499497,13.3308628662645,5733180.2724797,0.0,1.0
2014-01-28,19.45,19.49,19.38,19.42,5065800,13.3652207602497,13.3927070754379,13.3171197086704,13.3446060238586,7372104.94068631,0.0,1.0
2014-01-29,19.1,19.19,19.01,19.19,5634100,13.1247155023532,13.1865597115266,13.0628712931798,13.1865597115266,8199134.67691592,0.0,1.0
2014-01-30,19.18,19.34,19.1,19.28,7418400,13.1796881327296,13.2896333934823,13.1247155023532,13.2484039207,10795772.2949953,0.0,1.0
2014-01-31,19.12,19.18,18.975,19.08,2564500,13.1384586599473,13.1796881327296,13.0388207673902,13.1109723447591,3732038.990957,0.0,1.0
2014-02-03,18.79,19.12,18.71,19.12,5769400,12.9116965596449,13.1384586599473,12.8567239292685,13.1384586599473,8396032.65916446,0.0,1.0
2014-02-04,19.07,19.18,18.97,18.98,5250400,13.1041007659621,13.1796881327296,13.0353849779916,13.0422565567887,7640747.71617103,0.0,1.0
2014-02-05,18.77,18.78,18.6,18.71,3569700,12.8979534020508,12.9048249808478,12.781136562501,12.8567239292685,5194876.0327624,0.0,1.0
2014-02-06,19.11,19.16,18.96,18.97,5674600,13.1315870811503,13.1659449751355,13.0285133991946,13.0353849779916,8258073.09732288,0.0,1.0
2014-02-07,19.18,19.23,19.07,19.1,2816800,13.1796881327296,13.2140460267148,13.1041007659621,13.1247155023532,4099203.52104802,0.0,1.0
2014-02-10,19.0,19.075,18.97,19.04,2225100,13.0559997143828,13.1075365553606,13.0353849779916,13.0834860295709,3238120.47524992,0.0,1.0
2014-02-11,19.47,19.55,19.32,19.32,3519000,13.3789639178438,13.4339365482202,13.2758902358882,13.2758902358882,5121093.86203069,0.0,1.0
2014-02-12,19.7,19.8,19.65,19.77,3721000,13.5370102301758,13.6057260181463,13.5026523361906,13.5851112817551,5415058.32924587,0.0,1.0
2014-02-13,19.72,19.76,19.55,19.58,2066900,13.5507533877699,13.5782397029581,13.4339365482202,13.4545512846113,3007896.81825269,0.0,1.0
2014-02-14,19.78,19.84,19.72,19.74,989000,13.5919828605522,13.6332123333344,13.5507533877699,13.564496545364,1439261.67364261,0.0,1.0
2014-02-18,19.79,19.9,19.71,19.75,8471500,13.5988544393492,13.6744418061167,13.5438818089729,13.571368124161,12328316.7525413,0.0,1.0
2014-02-19,19.78,19.85,19.72,19.8,2714800,13.5919828605522,13.6400839121315,13.5507533877699,13.6057260181463,3950766.01780076,0.0,1.0
2014-02-20,19.78,19.8,19.64,19.71,1286600,13.5919828605522,13.6057260181463,13.4957807573936,13.5438818089729,1872349.9184111,0.0,1.0
2014-02-21,19.86,19.91,19.82,19.84,6863600,13.6469554909285,13.6813133849137,13.6194691757403,13.6332123333344,9988388.69890135,0.0,1.0
2014-02-24,19.77,19.875,19.75,19.75,2456800,13.5851112817551,13.6572628591241,13.571368124161,13.571368124161,3575306.45076357,0.0,1.0
2014-02-25,19.76,19.9,19.74,19.84,2929100,13.5782397029581,13.6744418061167,13.564496545364,13.6332123333344,4262630.30158399,0.0,1.0
2014-02-26,19.82,19.91,19.77,19.88,1956500,13.6194691757403,13.6813133849137,13.5851112817551,13.6606986485226,2847235.05003213,0.0,1.0
2014-02-27,20.13,20.2,20.1,20.13,3408400,13.8324881184487,13.880589170028,13.8118733820576,13.8324881184487,4960141.03988218,0.0,1.0
2014-02-28,20.18,20.315,20.1,20.24,2552400,13.8668460124339,13.959612326194,13.8118733820576,13.9080754852162,3714430.22831689,0.0,1.0
2014-03-03,20.01,20.12,19.9,20.06,2898000,13.7500291728842,13.8256165396517,13.6744418061167,13.7843870668694,4217371.41578997,0.0,1.0
2014-03-04,20.25,20.32,20.22,20.27,2119200,13.9149470640132,13.9630481155925,13.8943323276221,13.9286902216073,3084007.42040791,0.0,1.0
2014-03-05,20.21,20.22,20.14,20.21,2030100,13.887460748825,13.8943323276221,13.8393596972457,13.887460748825,2954342.89551251,0.0,1.0
2014-03-06,20.32,20.41,20.28,20.31,1888900,13.9630481155925,14.0248923247659,13.9355618004044,13.9561765367955,2748858.82238982,0.0,1.0
2014-03-07,20.04,20.22,19.89,20.14,10979600,13.7706439092753,13.8943323276221,13.6675702273197,13.8393596972457,15978278.5358204,0.0,1.0
2014-03-10,19.92,19.93,19.755,19.84,3024200,13.6881849637108,13.6950565425078,13.5748039135596,13.6332123333344,4401026.44431747,0.0,1.0
2014-03-11,19.84,20.01,19.77,20.01,2138300,13.6332123333344,13.7500291728842,13.5851112817551,13.7500291728842,3111803.07052579,0.0,1.0
2014-03-12,19.76,19.77,19.6,19.67,4448100,13.5782397029581,13.5851112817551,13.4682944422054,13.5163954937847,6473184.88425651,0.0,1.0
2014-03-13,19.38,19.68,19.28,19.66,6549400,13.3171197086704,13.5232670725817,13.2484039207,13.5095239149877,9531142.97811419,0.0,1.0
2014-03-14,19.28,19.38,19.23,19.33,3964700,13.2484039207,13.3171197086704,13.2140460267148,13.2827618146852,5769707.54043565,0.0,1.0
2014-03-17,19.46,19.53,19.42,19.42,2449900,13.3720923390468,13.4201933906261,13.3446060238586,13.3446060238586,3565265.09024977,0.0,1.0
2014-03-18,19.58,19.61,19.52,19.57,2370800,13.4545512846113,13.4751660210024,13.413321811829,13.4476797058143,3450153.26175116,0.0,1.0
2014-03-19,19.41,19.56,19.29,19.51,2628300,13.3377344450616,13.4408081270172,13.255275499497,13.406450233032,3824885.19396852,0.0,1.0
2014-03-20,19.17,19.18,18.99,19.05,3226800,13.1728165539325,13.1796881327296,13.0491281355857,13.090357608368,4695864.07331646,0.0,1.0
2014-03-21,19.36,19.48,19.32,19.37,6525500,13.3033765510763,13.3858354966409,13.2758902358882,13.3102481298734,9496362.03372587,0.0,1.0
2014-03-24,19.34,19.48,19.285,19.46,2691400,13.2896333934823,13.3858354966409,13.2518397100985,13.3720923390468,3916712.70823226,0.0,1.0
2014-03-25,19.56,19.65,19.5,19.51,2006500,13.4408081270172,13.5026523361906,13.399578654235,13.406450233032,2919998.53201608,0.0,1.0
2014-03-26,19.49,19.6499,19.49,19.58,1810500,13.3927070754379,13.5025836204026,13.3927070754379,13.4545512846113,2634765.68263898,0.0,1.0
2014-03-27,19.51,19.58,19.425,19.49,2122200,13.406450233032,13.4545512846113,13.3480418132571,13.3927070754379,3088373.22932694,0.0,1.0
2014-03-28,19.75,19.82,19.62,19.63,2060600,13.571368124161,13.6194691757403,13.4820375997995,13.4889091785965,2998728.61952272,0.0,1.0
2014-03-31,19.78,19.87,19.77,19.81,1588400,13.5919828605522,13.6538270697256,13.5851112817551,13.6125975969433,2311550.29566625,0.0,1.0
2014-04-01,20.25,20.275,20.155,20.23,2457000,13.9149470640132,13.9321260110058,13.8496670654413,13.9012039064191,3575597.50469151,0.0,1.0
2014-04-02,20.48,20.485,20.38,20.4,2793300,14.0729933763452,14.0764291657437,14.0042775883748,14.0180207459689,4065004.68451558,0.0,1.0
2014-04-03,20.5,20.595,20.37,20.58,3550900,14.0867365339393,14.1520165325112,13.9974060095777,14.1417091643157,5167516.96353645,0.0,1.0
2014-04-04,20.46,20.75,20.41,20.63,2639700,14.0592502187511,14.2585260038654,14.0248923247659,14.1760670583009,3841475.26786088,0.0,1.0
2014-04-07,20.32,20.4,20.25,20.34,2901300,13.9630481155925,14.0180207459689,13.9149470640132,13.9767912731866,4222173.80560092,0.0,1.0
2014-04-08,20.44,20.53,20.39,20.39,3264400,14.045507061157,14.1073512703304,14.0111491671718,14.0111491671718,4750582.21176841,0.0,1.0
2014-04-09,20.66,20.73,20.53,20.56,2500900,14.196681794692,14.2447828462713,14.1073512703304,14.1279660067216,3639483.84187341,0.0,1.0
2014-04-10,20.89,21.17,20.87,21.11,4197300,14.354728107024,14.5471323133412,14.3409849494299,14.505902840559,6108203.25862501,0.0,1.0
2014-04-11,21.03,21.07,20.96,21.0,2506700,14.4509302101826,14.4784165253708,14.4028291586033,14.4303154737915,3647924.40578356,0.0,1.0
2014-04-14,21.22,21.3,21.14,21.22,1998300,14.5814902073264,14.6364628377028,14.5265175769501,14.5814902073264,2908065.32097072,0.0,1.0
2014-04-15,20.82,20.92,20.63,20.87,3849400,14.3066270554447,14.3753428434151,14.1760670583009,14.3409849494299,5601914.95098065,0.0,1.0
2014-04-16,20.92,20.96,20.8,20.86,4555400,14.3753428434151,14.4028291586033,14.2928838978506,14.3341133706329,6629335.3165941,0.0,1.0
2014-04-17,20.98,21.05,20.82,20.88,3820700,14.4165723161974,14.4646733677767,14.3066270554447,14.347856528227,5560148.71232186,0.0,1.0
2014-04-21,20.91,20.93,20.84,20.92,1379800,14.3684712646181,14.3822144222122,14.3203702130388,14.3753428434151,2007981.0488292,0.0,1.0
2014-04-22,20.8,20.945,20.74,20.85,8181700,14.2928838978506,14.3925217904078,14.2516544250684,14.3272417918358,11906579.6109623,0.0,1.0
2014-04-23,20.69,20.72,20.6,20.67,2552700,14.2172965310831,14.2379112674743,14.1554523219097,14.2035533734891,3714866.8092088,0.0,1.0
2014-04-24,20.63,20.9,20.55,20.8,7859800,14.1760670583009,14.3615996858211,14.1210944279245,14.2928838978506,11438128.3139496,0.0,1.0
2014-04-25,20.37,20.4,20.26,20.4,2420800,13.9974060095777,14.0180207459689,13.9218186428103,14.0180207459689,3522916.74373513,0.0,1.0
2014-04-28,20.4,20.43,20.28,20.35,2696000,14.0180207459689,14.03863548236,13.9355618004044,13.9836628519837,3923406.94857479,0.0,1.0
2014-04-29,20.66,20.74,20.525,20.64,2890000,14.196681794692,14.2516544250684,14.1039154809319,14.1829386370979,4205729.25867255,0.0,1.0
2014-04-30,20.28,20.3,20.15,20.21,2616900,13.9355618004044,13.9493049579984,13.8462312760428,13.887460748825,3808295.12007617,0.0,1.0
2014-05-01,20.35,20.4,20.23,20.26,1445000,13.9836628519837,14.0180207459689,13.9012039064191,13.9218186428103,2102864.62933626,0.0,1.0
2014-05-02,20.51,20.54,20.42,20.45,1300400,14.0936081127364,14.1142228491275,14.031763903563,14.0523786399541,1892432.63943867,0.0,1.0
2014-05-05,20.26,20.28,20.135,20.18,997000,13.9218186428103,13.9355618004044,13.8359239078472,13.8668460124339,1450903.83076004,0.0,1.0
2014-05-06,20.23,20.3251,20.2,20.2,1010300,13.9012039064191,13.966552620779,13.880589170028,13.880589170028,1470258.91696778,0.0,1.0
2014-05-07,20.14,20.14,19.99,20.05,2477400,13.8393596972457,13.8393596972457,13.7362860152901,13.7775154880723,3605285.00534096,0.0,1.0
2014-05-08,19.87,19.96,19.84,19.85,2517500,13.6538270697256,13.715671278899,13.6332123333344,13.6400839121315,3663641.31789208,0.0,1.0
2014-05-09,20.06,20.08,19.99,20.03,1121000,13.7843870668694,13.7981302244635,13.7362860152901,13.7637723304783,1631357.26608025,0.0,1.0
2014-05-12,20.53,20.54,20.4,20.48,2857000,14.1073512703304,14.1142228491275,14.0180207459689,14.0729933763452,4157705.36056315,0.0,1.0
2014-05-13,20.58,20.63,20.47,20.54,1206700,14.1417091643157,14.1760670583009,14.0661217975482,14.1142228491275,1756073.87420074,0.0,1.0
2014-05-14,20.58,20.66,20.56,20.62,921600,14.1417091643157,14.196681794692,14.1279660067216,14.1691954795038,1341176.49992824,0.0,1.0
2014-05-15,20.58,20.65,20.48,20.64,2276700,14.1417091643157,14.189810215895,14.0729933763452,14.1829386370979,3313212.38865735,0.0,1.0
2014-05-16,20.81,20.83,20.675,20.72,2201300,14.2997554766477,14.3134986342417,14.2069891628876,14.2379112674743,3203485.05782555,0.0,1.0
2014-05-19,20.8,20.83,20.74,20.79,2140200,14.2928838978506,14.3134986342417,14.2516544250684,14.2860123190536,3114568.08284117,0.0,1.0
2014-05-20,20.77,20.885,20.74,20.84,2606100,14.2722691614595,14.3512923176255,14.2516544250684,14.3203702130388,3792578.20796765,0.0,1.0
2014-05-21,20.94,20.99,20.9,20.9,1360400,14.3890860010092,14.4234438949944,14.3615996858211,14.3615996858211,1979748.81781943,0.0,1.0
2014-05-22,20.96,20.98,20.93,20.93,871400,14.4028291586033,14.4165723161974,14.3822144222122,14.3822144222122,1268121.96401635,0.0,1.0
2014-05-23,21.05,21.1,21.01,21.01,869700,14.4646733677767,14.4990312617619,14.4371870525885,14.4371870525885,1265648.0056289,0.0,1.0
2014-05-27,21.05,21.11,20.99,21.11,810700,14.4646733677767,14.505902840559,14.4234438949944,14.505902840559,1179787.09688783,0.0,1.0
2014-05-28,21.05,21.11,21.01,21.06,903700,14.4646733677767,14.505902840559,14.4371870525885,14.4715449465737,1315127.17337799,0.0,1.0
2014-05-29,21.17,21.23,21.14,21.15,1429200,14.5471323133412,14.5883617861235,14.5265175769501,14.5333891557471,2079871.36902935,0.0,1.0
2014-05-30,21.23,21.34,21.2,21.29,1580800,14.5883617861235,14.663949152891,14.5677470497324,14.6295912589058,2300490.24640469,0.0,1.0
2014-06-02,21.35,21.38,21.24,21.24,1410300,14.670820731688,14.6914354680791,14.5952333649205,14.5952333649205,2052366.77283941,0.0,1.0
2014-06-03,21.45,21.45,21.29,21.33,2835100,14.7395365196584,14.7395365196584,14.6295912589058,14.6570775740939,4125834.95545417,0.0,1.0
2014-06-04,21.35,21.38,21.28,21.33,1833400,14.670820731688,14.6914354680791,14.6227196801087,14.6570775740939,2668091.35738763,0.0,1.0
2014-06-05,21.42,21.49,21.3701,21.39,1639700,14.7189217832673,14.7670228348466,14.6846326050701,14.6983070468762,2386205.62818179,0.0,1.0
2014-06-06,21.17,21.205,21.11,21.19,2306300,14.5471323133412,14.5711828391309,14.505902840559,14.5608754709353,3356288.36999187,0.0,1.0
2014-06-09,21.33,21.37,21.19,21.19,2425500,14.6570775740939,14.6845638892821,14.5608754709353,14.5608754709353,3529756.51104162,0.0,1.0
2014-06-10,21.27,21.3,21.21,21.29,1262700,14.6158481013117,14.6364628377028,14.5746186285294,14.6295912589058,1837568.97402277,0.0,1.0
2014-06-11,21.17,21.19,21.13,21.15,967200,14.5471323133412,14.5608754709353,14.5196459981531,14.5333891557471,1407536.79549761,0.0,1.0
2014-06-12,21.1,21.26,21.07,21.21,2591100,14.4990312617619,14.6089765225146,14.4784165253708,14.5746186285294,3770749.16337247,0.0,1.0
2014-06-13,21.29,21.38,21.27,21.38,1990700,14.6295912589058,14.6914354680791,14.6158481013117,14.6914354680791,2897005.27170914,0.0,1.0
2014-06-16,21.23,21.29,21.18,21.24,1962000,14.5883617861235,14.6295912589058,14.5540038921383,14.5952333649205,2855239.03305035,0.0,1.0
2014-06-17,21.16,21.18,21.08,21.1,1230200,14.5402607345442,14.5540038921383,14.4852881041678,14.4990312617619,1790272.7107332,0.0,1.0
2014-06-18,21.18,21.19,21.02,21.12,2634900,14.5540038921383,14.5608754709353,14.4440586313856,14.512774419356,3834489.9735904,0.0,1.0
2014-06-19,21.19,21.22,21.15,21.2,1484500,14.5608754709353,14.5814902073264,14.5333891557471,14.5677470497324,2160347.7801036,0.0,1.0
2014-06-20,21.16,21.16,21.07,21.14,1203500,14.5402607345442,14.5402607345442,14.4784165253708,14.5265175769501,1751417.01135377,0.0,1.0
2014-06-23,20.91,20.92,20.845,20.88,2243700,14.3684712646181,14.3753428434151,14.3238060024373,14.347856528227,3265188.49054795,0.0,1.0
2014-06-24,20.91,21.07,20.9,20.96,1043600,14.3684712646181,14.4784165253708,14.3615996858211,14.4028291586033,1518719.39596909,0.0,1.0
2014-06-25,20.6,20.62,20.46,20.47,1710800,14.5251260822437,14.5392281464012,14.4264116331411,14.4334626652198,2426311.468861,0.537975,1.0
2014-06-26,20.82,21.0,20.77,20.84,1775400,14.6802487879764,14.8071673653941,14.6449936275826,14.6943508521339,2517929.26222576,0.0,1.0
2014-06-27,20.95,20.97,20.86,20.86,1510400,14.7719122050003,14.7860142691578,14.7084529162914,14.7084529162914,2142097.7569369,0.0,1.0
2014-06-30,20.88,20.92,20.82,20.89,1755900,14.7225549804489,14.750759108764,14.6802487879764,14.7296060125277,2490273.73636489,0.0,1.0
2014-07-01,20.94,20.99,20.875,20.89,1613700,14.7648611729215,14.8001163333153,14.7190294644096,14.7296060125277,2288601.13239479,0.0,1.0
2014-07-02,21.29,21.35,21.16,21.34,2454600,15.0116472956781,15.0539534881506,14.9199838786542,15.0469024560719,3481192.50144156,0.0,1.0
2014-07-03,21.31,21.34,21.2411,21.28,1398900,15.0257493598356,15.0469024560719,14.9771677488129,15.0045962635993,1983964.8782965,0.0,1.0
2014-07-07,21.28,21.3,21.2,21.2,1076700,15.0045962635993,15.0186983277568,14.9481880069692,14.9481880069692,1527010.49714908,0.0,1.0
2014-07-08,21.15,21.21,21.1,21.18,1468900,14.9129328465754,14.955239039048,14.8776776861817,14.9340859428117,2083241.12497658,0.0,1.0
2014-07-09,21.02,21.05,20.895,21.0,1928800,14.8212694295516,14.8424225257879,14.7331315285671,14.8071673653941,2735486.06566466,0.0,1.0
2014-07-10,21.03,21.03,20.81,20.88,3699500,14.8283204616303,14.8283204616303,14.6731977558976,14.7225549804489,5246749.63704192,0.0,1.0
2014-07-11,21.09,21.11,20.99,21.03,712400,14.8706266541029,14.8847287182604,14.8001163333153,14.8283204616303,1010348.54478407,0.0,1.0
2014-07-14,21.08,21.1,21.03,21.05,971900,14.8635756220241,14.8776776861817,14.8283204616303,14.8424225257879,1378379.77354806,0.0,1.0
2014-07-15,21.08,21.12,20.985,21.07,6495100,14.8635756220241,14.8917797503392,14.7965908172759,14.8565245899454,9211559.28302499,0.0,1.0
2014-07-16,21.23,21.28,21.18,21.18,5191100,14.9693411032055,15.0045962635993,14.9340859428117,14.9340859428117,7362184.63058474,0.0,1.0
2014-07-17,20.96,21.12,20.93,21.08,5459900,14.778963237079,14.8917797503392,14.7578101408427,14.8635756220241,7743405.41783623,0.0,1.0
2014-07-18,21.13,21.155,21.0525,21.08,4100800,14.8988307824179,14.9164583626148,14.8441852838075,14.8635756220241,5815886.17693782,0.0,1.0
2014-07-21,21.19,21.19,21.02,21.02,597900,14.9411369748905,14.9411369748905,14.8212694295516,14.8212694295516,847960.969857373,0.0,1.0
2014-07-22,21.45,21.52,21.4,21.41,7648300,15.1244638089382,15.1738210334895,15.0892086485444,15.0962596806232,10847064.5354744,0.0,1.0
2014-07-23,21.55,21.57,21.51,21.54,1391600,15.1949741297258,15.2090761938833,15.1667700014108,15.187923097647,1973611.78399987,0.0,1.0
2014-07-24,21.64,21.68,21.6,21.61,1590300,15.2584334184346,15.2866375467497,15.2302292901196,15.2372803221984,2255414.50136174,0.0,1.0
2014-07-25,21.65,21.67,21.58,21.61,1580500,15.2654844505134,15.2795865146709,15.2161272259621,15.2372803221984,2241515.82682652,0.0,1.0
2014-07-28,21.75,21.78,21.68,21.74,1971200,15.335994771301,15.3571478675373,15.2866375467497,15.3289437392222,2795619.10651088,0.0,1.0
2014-07-29,21.97,22.05,21.95,22.02,2889600,15.4911174770337,15.5475257336638,15.4770154128762,15.5263726374275,4098123.46295345,0.0,1.0
2014-07-30,22.041,22.17,22.0,22.17,2324500,15.5411798047929,15.6321381186089,15.51227057327,15.6321381186089,3296680.50582616,0.0,1.0
2014-07-31,22.0,22.185,21.96,22.16,3495400,15.51227057327,15.642714666727,15.4840664449549,15.6250870865301,4957288.46636471,0.0,1.0
2014-08-01,22.05,22.09,21.9216,21.98,4371900,15.5475257336638,15.5757298619788,15.4569904817725,15.4981685091124,6200368.89800877,0.0,1.0
2014-08-04,22.05,22.09,21.9216,21.98,3415400,15.5475257336638,15.5757298619788,15.4569904817725,15.4981685091124,4843829.89873033,0.0,1.0
2014-08-05,21.72,21.87,21.69,21.86,4277800,15.3148416750647,15.4206071562461,15.2936885788284,15.4135561241673,6066913.25782886,0.0,1.0
2014-08-06,21.74,21.8,21.69,21.7,9641300,15.3289437392222,15.3712499316948,15.2936885788284,15.3007396109072,13673601.1016657,0.0,1.0
2014-08-07,21.64,21.77,21.57,21.69,3397100,15.2584334184346,15.3500968354585,15.2090761938833,15.2936885788284,4817876.251384,0.0,1.0
2014-08-08,21.79,21.82,21.67,21.75,2340500,15.364198899616,15.3853519958523,15.2795865146709,15.335994771301,3319372.21935305,0.0,1.0
2014-08-11,21.97,22.0,21.88,21.91,1502700,15.4911174770337,15.51227057327,15.4276581883249,15.4488112845611,2131177.3698021,0.0,1.0
2014-08-12,21.92,21.95,21.82,21.88,2347900,15.4558623166399,15.4770154128762,15.3853519958523,15.4276581883249,3329867.13685922,0.0,1.0
2014-08-13,22.1,22.165,22.07,22.09,3698100,15.5827808940576,15.6286126025695,15.5616277978213,15.5757298619788,5244764.11210829,0.0,1.0
2014-08-14,22.15,22.15,22.08,22.11,1282000,15.6180360544514,15.6180360544514,15.5686788299,15.5898319261363,1818173.54634078,0.0,1.0
2014-08-15,22.03,22.11,21.96,22.11,4524600,15.5334236695062,15.5898319261363,15.4840664449549,15.5898319261363,6416932.93898091,0.0,1.0
2014-08-18,22.1,22.12,22.0,22.02,2019000,15.5827808940576,15.5968829582151,15.51227057327,15.5263726374275,2863410.60067241,0.0,1.0
2014-08-19,22.45,22.46,22.34,22.38,3207600,15.8295670168141,15.8366180488929,15.7520056639478,15.7802097922628,4549121.26930008,0.0,1.0
2014-08-20,22.6701,22.77,22.63,22.68,31297500,15.9847602328676,16.0552000433344,15.9564855942318,15.9917407546256,44387119.0067088,0.0,1.0
2014-08-21,22.37,22.53,22.37,22.53,2455300,15.7731587601841,15.8859752734442,15.7731587601841,15.8859752734442,3482185.26390835,0.0,1.0
2014-08-22,22.4,22.45,22.37,22.41,2104700,15.7943118564203,15.8295670168141,15.7731587601841,15.8013628884991,2984953.09125074,0.0,1.0
2014-08-25,22.42,22.46,22.36,22.4,1218800,15.8084139205778,15.8366180488929,15.7661077281053,15.7943118564203,1728541.27790963,0.0,1.0
2014-08-26,22.45,22.5,22.42,22.45,2215500,15.8295670168141,15.8648221772079,15.8084139205778,15.8295670168141,3142093.20742434,0.0,1.0
2014-08-27,22.29,22.31,22.25,22.3,1312200,15.716750503554,15.7308525677115,15.6885463752389,15.7238015356327,1861004.15562275,0.0,1.0
2014-08-28,22.01,22.02,21.935,21.99,1641700,15.5193216053487,15.5263726374275,15.466438864758,15.5052195411912,2328311.63106682,0.0,1.0
2014-08-29,21.84,21.92,21.81,21.92,2295200,15.3994540600098,15.4558623166399,15.3783009637735,15.4558623166399,3255126.30543008,0.0,1.0
2014-09-02,21.92,21.98,21.89,21.93,2572700,15.4558623166399,15.4981685091124,15.4347092204036,15.4629133487187,3648685.7119118,0.0,1.0
2014-09-03,22.42,22.46,22.36,22.4,3269900,15.8084139205778,15.8366180488929,15.7661077281053,15.7943118564203,4637477.12884535,0.0,1.0
2014-09-04,22.3,22.39,22.28,22.32,1945100,15.7238015356327,15.7872608243416,15.7096994714752,15.7379035997903,2758603.24882017,0.0,1.0
2014-09-05,22.34,22.35,22.21,22.26,1611000,15.7520056639478,15.7590566960265,15.6603422469239,15.6955974073177,2284771.90573712,0.0,1.0
2014-09-08,22.14,22.22,22.11,22.16,1051300,15.6109850223726,15.6673932790027,15.5898319261363,15.6250870865301,1490987.40192517,0.0,1.0
2014-09-09,22.03,22.11,21.99,22.11,1562400,15.5334236695062,15.5898319261363,15.5052195411912,15.5898319261363,2215845.82589925,0.0,1.0
2014-09-10,21.95,21.97,21.85,21.88,1925600,15.4770154128762,15.4911174770337,15.4065050920886,15.4276581883249,2730947.72295928,0.0,1.0
2014-09-11,21.95,21.96,21.88,21.88,1476900,15.4770154128762,15.4840664449549,15.4276581883249,15.4276581883249,2094586.98174001,0.0,1.0
2014-09-12,21.82,21.88,21.745,21.85,2071400,15.3853519958523,15.4276581883249,15.3324692552616,15.4065050920886,2937725.96247293,0.0,1.0
2014-09-15,21.57,21.7,21.54,21.69,2201200,15.2090761938833,15.3007396109072,15.187923097647,15.2936885788284,3121812.4884597,0.0,1.0
2014-09-16,21.68,21.85,21.5,21.52,4884600,15.2866375467497,15.4065050920886,15.159718969332,15.1738210334895,6927496.49333554,0.0,1.0
2014-09-17,21.46,21.566,21.39,21.5,2814300,15.131514841017,15.2062557810518,15.0821576164657,15.159718969332,3991330.58616759,0.0,1.0
2014-09-18,21.38,21.49,21.33,21.49,3857200,15.0751065843869,15.1526679372533,15.0398514239931,15.1526679372533,5470404.83849116,0.0,1.0
2014-09-19,21.36,21.47,21.31,21.47,1813300,15.0610045202294,15.1385658730957,15.0257493598356,15.1385658730957,2571680.25864254,0.0,1.0
2014-09-22,21.14,21.255,21.07,21.23,4997149,14.9058818144967,14.9869686834024,14.8565245899454,14.9693411032055,7087117.09744406,0.0,1.0
2014-09-23,21.07,21.16,21.04,21.12,2825003,14.8565245899454,14.9199838786542,14.8353714937091,14.8917797503392,4006509.92428497,0.0,1.0
2014-09-24,21.21,21.26,21.09,21.16,2830803,14.955239039048,14.9904941994418,14.8706266541029,14.9199838786542,4014735.67043847,0.0,1.0
2014-09-25,20.86,20.98,20.78,20.98,4106212,14.7084529162914,14.7930653012365,14.6520446596614,14.7930653012365,5823561.64903829,0.0,1.0
2014-09-26,21.08,21.14,20.99,21.03,2003983,14.8635756220241,14.9058818144967,14.8001163333153,14.8283204616303,2842113.00929536,0.0,1.0
2014-09-29,20.29,20.38,20.23,20.29,4694682,14.3065440878022,14.370003376511,14.2642378953296,14.3065440878022,6658148.69023573,0.0,1.0
2014-09-30,20.33,20.34,20.19,20.21,4983352,14.3347482161172,14.341799248196,14.2360337670146,14.2501358311721,7067549.74922342,0.0,1.0
2014-10-01,20.055,20.3,20.05,20.27,3306839,14.1408448339513,14.3135951198809,14.1373193179119,14.2924420236446,4689865.20421842,0.0,1.0
2014-10-02,20.05,20.12,19.81,20.08,4509637,14.1373193179119,14.1866765424633,13.9680945480217,14.1584724141482,6395711.932137,0.0,1.0
2014-10-03,20.41,20.49,20.35,20.44,5988268,14.3911564727473,14.4475647293773,14.3488502802747,14.4123095689836,8492753.87363417,0.0,1.0
2014-10-06,20.85,20.93,20.83,20.93,4970894,14.7014018842127,14.7578101408427,14.6872998200552,14.7578101408427,7049881.41377855,0.0,1.0
2014-10-07,20.79,20.98,20.77,20.85,2502368,14.6590956917401,14.7930653012365,14.6449936275826,14.7014018842127,3548938.61217605,0.0,1.0
2014-10-08,20.96,21.01,20.67,20.78,2432645,14.778963237079,14.8142183974728,14.574483306795,14.6520446596614,3450055.21578641,0.0,1.0
2014-10-09,20.91,21.05,20.81,21.04,2647827,14.7437080766852,14.8424225257879,14.6731977558976,14.8353714937091,3755233.23454515,0.0,1.0
2014-10-10,20.59,20.74,20.54,20.71,1779828,14.5180750501649,14.6238405313463,14.4828198897711,14.60268743511,2524209.19394433,0.0,1.0
2014-10-13,20.85,21.08,20.845,20.94,2830352,14.7014018842127,14.8635756220241,14.6978763681733,14.7648611729215,4014096.04776343,0.0,1.0
2014-10-14,20.88,20.97,20.79,20.8,3973446,14.7225549804489,14.7860142691578,14.6590956917401,14.6661467238189,5635268.64665649,0.0,1.0
2014-10-15,20.89,21.0,20.57,20.92,4595274,14.7296060125277,14.8071673653941,14.5039729860074,14.750759108764,6517165.07409329,0.0,1.0
2014-10-16,20.8,20.98,20.56,20.67,4268126,14.6661467238189,14.7930653012365,14.4969219539287,14.574483306795,6053193.28053766,0.0,1.0
2014-10-17,21.05,21.17,20.96,20.96,4196300,14.8424225257879,14.927034910733,14.778963237079,14.778963237079,5951327.34205132,0.0,1.0
2014-10-20,20.95,21.01,20.86,20.93,2617034,14.7719122050003,14.8142183974728,14.7084529162914,14.7578101408427,3711561.61363057,0.0,1.0
2014-10-21,21.08,21.165,21.04,21.06,2326486,14.8635756220241,14.9235093946936,14.8353714937091,14.8494735578666,3299497.1147677,0.0,1.0
2014-10-22,21.12,21.26,21.12,21.2,2569791,14.8917797503392,14.9904941994418,14.8917797503392,14.9481880069692,3644560.07474619,0.0,1.0
2014-10-23,21.25,21.35,21.24,21.24,1533096,14.983443167363,15.0539534881506,14.9763921352843,14.9763921352843,2174285.95257478,0.0,1.0
2014-10-24,21.25,21.305,21.16,21.18,1897531,14.983443167363,15.0222238437962,14.9199838786542,14.9340859428117,2691139.36627268,0.0,1.0
2014-10-27,20.99,21.07,20.94,21.07,3202900,14.8001163333153,14.8565245899454,14.7648611729215,14.8565245899454,4542455.57845155,0.0,1.0
2014-10-28,21.34,21.37,21.23,21.26,2025084,15.0469024560719,15.0680555523081,14.9693411032055,14.9904941994418,2872039.124741,0.0,1.0
2014-10-29,21.37,21.53,21.32,21.5,2530139,15.0680555523081,15.1808720655683,15.0328003919143,15.159718969332,3588324.33569823,0.0,1.0
2014-10-30,21.38,21.44,21.24,21.29,1708103,15.0751065843869,15.1174127768595,14.9763921352843,15.0116472956781,2422486.49689963,0.0,1.0
2014-10-31,21.61,21.68,21.565,21.64,1810963,15.2372803221984,15.2866375467497,15.2055506778439,15.2584334184346,2568365.85023552,0.0,1.0
2014-11-03,21.5,21.63,21.42,21.54,4264369,15.159718969332,15.2513823863559,15.1033107127019,15.187923097647,6047864.98255515,0.0,1.0
2014-11-04,21.43,21.49,21.325,21.49,1617212,15.1103617447807,15.1526679372533,15.0363259079537,15.1526679372533,2293581.96351394,0.0,1.0
2014-11-05,21.34,21.38,21.31,21.32,2581381,15.0469024560719,15.0751065843869,15.0257493598356,15.0328003919143,3660997.38473222,0.0,1.0
2014-11-06,21.3,21.34,21.21,21.26,3831753,15.0186983277568,15.0469024560719,14.955239039048,14.9904941994418,5434315.08635877,0.0,1.0
2014-11-07,21.24,21.26,21.175,21.18,2355102,14.9763921352843,14.9904941994418,14.9305604267723,14.9340859428117,3340081.2444105,0.0,1.0
2014-11-10,21.46,21.77,21.43,21.74,2551711,15.131514841017,15.3500968354585,15.1103617447807,15.3289437392222,3618918.43846082,0.0,1.0
2014-11-11,21.57,21.67,21.5,21.51,2437964,15.2090761938833,15.2795865146709,15.159718969332,15.1667700014108,3457598.792302,0.0,1.0
2014-11-12,21.67,21.73,21.67,21.68,3640795,15.2795865146709,15.3218927071435,15.2795865146709,15.2866375467497,5163492.32187971,0.0,1.0
2014-11-13,21.95,21.98,21.87,21.87,4884306,15.4770154128762,15.4981685091124,15.4206071562461,15.4206071562461,6927079.53309948,0.0,1.0
2014-11-14,22.28,22.3,22.19,22.22,2839701,15.7096994714752,15.7238015356327,15.6462401827664,15.6673932790027,4027355.09962361,0.0,1.0
2014-11-17,21.9,21.9677,21.87,21.95,2496837,15.4417602524824,15.4894957396556,15.4206071562461,15.4770154128762,3541094.37045622,0.0,1.0
2014-11-18,21.54,21.555,21.46,21.47,3060670,15.187923097647,15.1984996457652,15.131514841017,15.1385658730957,4340740.42751861,0.0,1.0
2014-11-19,21.47,21.52,21.39,21.41,1519573,15.1385658730957,15.1738210334895,15.0821576164657,15.0962596806232,2155107.19994829,0.0,1.0
2014-11-20,21.33,21.37,21.31,21.33,2632965,15.0398514239931,15.0680555523081,15.0257493598356,15.0398514239931,3734155.46914287,0.0,1.0
2014-11-21,21.76,21.88,21.7159,21.87,3333535,15.3430458033798,15.4276581883249,15.3119507519124,15.4206071562461,4727726.32823798,0.0,1.0
2014-11-24,21.76,21.86,21.75,21.82,2638663,15.3430458033798,15.4135561241673,15.335994771301,15.3853519958523,3742236.55562261,0.0,1.0
2014-11-25,21.72,21.83,21.71,21.79,1978016,15.3148416750647,15.3924030279311,15.307790642986,15.364198899616,2805285.77647333,0.0,1.0
2014-11-26,22.02,22.04,21.94,21.95,1579167,15.5263726374275,15.540474701585,15.4699643807974,15.4770154128762,2239625.32344331,0.0,1.0
2014-11-28,21.68,21.71,21.615,21.7,1427666,15.2866375467497,15.307790642986,15.2408058382377,15.3007396109072,2024761.74275363,0.0,1.0
2014-12-01,21.13,21.18,21.05,21.15,3978264,14.8988307824179,14.9340859428117,14.8424225257879,14.9129328465754,5642101.68889226,0.0,1.0
2014-12-02,21.42,21.47,21.34,21.4,3135620,15.1033107127019,15.1385658730957,15.0469024560719,15.0892086485444,4447036.92307106,0.0,1.0
2014-12-03,21.25,21.26,21.11,21.16,2105700,14.983443167363,14.9904941994418,14.8847287182604,14.9199838786542,2986371.32334617,0.0,1.0
2014-12-04,21.21,21.32,21.165,21.28,7600960,14.955239039048,15.0328003919143,14.9235093946936,15.0045962635993,10779925.4280768,0.0,1.0
2014-12-05,21.49,21.51,21.39,21.4,4613895,15.1526679372533,15.1667700014108,15.0821576164657,15.0892086485444,6543573.97394226,0.0,1.0
2014-12-08,21.06,21.23,21.015,21.16,2295583,14.8494735578666,14.9693411032055,14.8177439135122,14.9199838786542,3255669.48832263,0.0,1.0
2014-12-09,20.92,20.92,20.78,20.85,5809363,14.750759108764,14.750759108764,14.6520446596614,14.7014018842127,8239025.06060133,0.0,1.0
2014-12-10,20.81,20.97,20.77,20.92,3543468,14.6731977558976,14.7860142691578,14.6449936275826,14.750759108764,5025460.04672784,0.0,1.0
2014-12-11,20.82,20.95,20.78,20.84,4566489,14.6802487879764,14.7719122050003,14.6520446596614,14.6943508521339,6476341.26322634,0.0,1.0
2014-12-12,20.73,20.79,20.645,20.73,5151799,14.6167894992676,14.6590956917401,14.5568557265981,14.6167894992676,7306446.69100224,0.0,1.0
2014-12-15,20.48,20.7,20.41,20.68,13776458,14.4405136972986,14.5956364030313,14.3911564727473,14.5815343388738,19538214.8969382,0.0,1.0
2014-12-16,20.28,20.485,20.15,20.22,16770191,14.2994930557234,14.444039213338,14.2078296386995,14.2571868632509,23784023.1226851,0.0,1.0
2014-12-17,20.11,20.2,19.82,19.82,9300612,14.3097551278108,14.373796796707,14.1033986391452,14.1033986391452,13070475.7453536,0.184554,1.0
2014-12-18,20.23,20.31,20.165,20.23,3025983,14.3951440196725,14.4520699475802,14.3488917032474,14.3951440196725,4252519.87797707,0.0,1.0
2014-12-19,20.38,20.46,20.21,20.21,3871496,14.5018801344995,14.5588060624072,14.3809125376955,14.3809125376955,5440748.90622609,0.0,1.0
2014-12-22,20.38,20.4,20.31,20.36,1665268,14.5018801344995,14.5161116164764,14.4520699475802,14.4876486525225,2340259.43706859,0.0,1.0
2014-12-23,20.36,20.41,20.33,20.38,1578518,14.4876486525225,14.5232273574649,14.4663014295571,14.5018801344995,2218346.62413657,0.0,1.0
2014-12-24,20.52,20.56,20.47,20.51,899348,14.6015005083381,14.6299634722919,14.5659218033957,14.5943847673496,1263885.23901784,0.0,1.0
2014-12-26,20.74,20.8,20.65,20.75,1892972,14.7580468100844,14.8007412560152,14.6940051411881,14.7651625510728,2660259.84232364,0.0,1.0
2014-12-29,20.76,20.81,20.75,20.78,1386931,14.7722782920613,14.8078569970036,14.7651625510728,14.7865097740382,1949102.7037768,0.0,1.0
2014-12-30,20.53,20.57,20.49,20.53,1666195,14.6086162493265,14.6370792132804,14.5801532853726,14.6086162493265,2341562.18263157,0.0,1.0
2014-12-31,20.54,20.66,20.53,20.62,1298115,14.615731990315,14.7011208821766,14.6086162493265,14.6726579182227,1824286.46869471,0.0,1.0
2015-01-02,20.52,20.68,20.51,20.64,2681436,14.6015005083381,14.7153523641536,14.5943847673496,14.6868894001997,3768315.9130515,0.0,1.0
2015-01-05,20.37,20.53,20.34,20.52,2515823,14.494764393511,14.6086162493265,14.4734171705456,14.6015005083381,3535574.16448537,0.0,1.0
2015-01-06,20.06,20.19,19.95,20.18,3514417,14.2741764228685,14.3666810557186,14.1959032719953,14.3595653147301,4938933.28283753,0.0,1.0
2015-01-07,20.44,20.48,20.31,20.39,6132580,14.5445745804303,14.5730375443842,14.4520699475802,14.508995875488,8618329.43320722,0.0,1.0
2015-01-08,20.52,20.58,20.48,20.48,1898598,14.6015005083381,14.6441949542689,14.5730375443842,14.5730375443842,2668166.25714272,0.0,1.0
2015-01-09,20.59,20.675,20.525,20.6,2841886,14.6513106952573,14.7117944936593,14.6050583788323,14.6584264362458,3993801.91691255,0.0,1.0
2015-01-12,20.78,20.92,20.76,20.91,3504607,14.7865097740382,14.8861301478768,14.7722782920613,14.8790144068883,4925146.94629734,0.0,1.0
2015-01-13,21.15,21.28,21.02,21.17,4593371,15.0497921906116,15.1422968234617,14.9572875577615,15.0640236725885,6455225.12334783,0.0,1.0
2015-01-14,21.04,21.09,20.935,21.03,2268325,14.9715190397384,15.0070977446808,14.8968037593595,14.96440329875,3187756.55785653,0.0,1.0
2015-01-15,21.2,21.38,21.19,21.3,3241023,15.0853708955539,15.2134542333464,15.0782551545655,15.1565283054386,4554723.12054659,0.0,1.0
2015-01-16,21.26,21.27,21.08,21.14,3568613,15.1280653414847,15.1351810824732,14.9999820036923,15.0426764496231,5015096.81954838,0.0,1.0
2015-01-20,21.05,21.14,21.04,21.1,4173572,14.9786347807269,15.0426764496231,14.9715190397384,15.0142134856692,5865266.88754318,0.0,1.0
2015-01-21,21.24,21.26,21.065,21.08,2285830,15.1138338595078,15.1280653414847,14.9893083922096,14.9999820036923,3212356.94737094,0.0,1.0
2015-01-22,21.45,21.46,21.22,21.35,3390034,15.2632644202657,15.2703801612541,15.0996023775309,15.192107010381,4764133.49712081,0.0,1.0
2015-01-23,21.56,21.61,21.535,21.57,2718035,15.3415375711388,15.3771162760812,15.3237482186676,15.3486533121273,3819749.76942615,0.0,1.0
2015-01-26,21.71,21.73,21.58,21.63,2389663,15.4482736859658,15.4625051679428,15.3557690531157,15.3913477580581,3358277.09843921,0.0,1.0
2015-01-27,21.81,21.84,21.61,21.67,7660977,15.5194310958505,15.5407783188159,15.3771162760812,15.419810722012,10766239.260837,0.0,1.0
2015-01-28,21.77,21.97,21.76,21.96,2132785,15.4909681318967,15.633282951666,15.4838523909082,15.6261672106776,2997277.44932847,0.0,1.0
2015-01-29,21.94,21.94,21.76,21.85,2122204,15.6119357287006,15.6119357287006,15.4838523909082,15.5478940598044,2982407.59948833,0.0,1.0
2015-01-30,21.67,21.84,21.66,21.8,3359920,15.419810722012,15.5407783188159,15.4126949810235,15.5123153548621,4721813.23834692,0.0,1.0
2015-02-02,21.96,21.99,21.85,21.85,2407475,15.6261672106776,15.647514433643,15.5478940598044,15.5478940598044,3383308.92580456,0.0,1.0
2015-02-03,21.84,21.86,21.7299,21.73,2495244,15.5407783188159,15.5550098007929,15.4624340105329,15.4625051679428,3506653.77512136,0.0,1.0
2015-02-04,21.83,21.96,21.82,21.87,2461309,15.5336625778275,15.6261672106776,15.526546836839,15.5621255417813,3458963.73123837,0.0,1.0
2015-02-05,21.76,21.77,21.6737,21.69,1581332,15.4838523909082,15.4909681318967,15.4224435461777,15.4340422039889,2222301.23688112,0.0,1.0
2015-02-06,21.73,21.77,21.67,21.68,1739400,15.4625051679428,15.4909681318967,15.419810722012,15.4269264630004,2444439.73272597,0.0,1.0
2015-02-09,21.65,21.69,21.6,21.63,1456161,15.405579240035,15.4340422039889,15.3700005350927,15.3913477580581,2046394.04716913,0.0,1.0
2015-02-10,21.81,21.815,21.73,21.79,971924,15.5194310958505,15.5229889663448,15.4625051679428,15.5051996138736,1365878.83338505,0.0,1.0
2015-02-11,21.76,21.78,21.655,21.67,6592790,15.4838523909082,15.4980838728851,15.4091371105293,15.419810722012,9265078.66248042,0.0,1.0
2015-02-12,21.68,21.71,21.6,21.63,2251860,15.4269264630004,15.4482736859658,15.3700005350927,15.3913477580581,3164617.71676228,0.0,1.0
2015-02-13,21.78,21.8,21.74,21.74,1009467,15.4980838728851,15.5123153548621,15.4696209089312,15.4696209089312,1418639.32601799,0.0,1.0
2015-02-17,21.84,21.905,21.8,21.83,1205812,15.5407783188159,15.587030635241,15.5123153548621,15.5336625778275,1694569.83040001,0.0,1.0
2015-02-18,21.88,21.9189,21.81,21.9,1884307,15.5692412827698,15.596921515215,15.5194310958505,15.5834727647467,2648082.61438064,0.0,1.0
2015-02-19,21.8,21.89,21.79,21.83,1438552,15.5123153548621,15.5763570237583,15.5051996138736,15.5336625778275,2021647.5028127,0.0,1.0
2015-02-20,21.86,21.91,21.76,21.76,1334162,15.5550098007929,15.5905885057352,15.4838523909082,15.4838523909082,1874944.58013864,0.0,1.0
2015-02-23,21.74,21.84,21.72,21.84,1891916,15.4696209089312,15.5407783188159,15.4553894269543,15.5407783188159,2658775.80854318,0.0,1.0
2015-02-24,21.81,21.89,21.75,21.79,1583514,15.5194310958505,15.5763570237583,15.4767366499197,15.5051996138736,2225367.67789344,0.0,1.0
2015-02-25,21.71,21.82,21.69,21.81,3033968,15.4482736859658,15.526546836839,15.4340422039889,15.5194310958505,4263741.47810692,0.0,1.0
2015-02-26,21.74,21.82,21.73,21.8,1639480,15.4696209089312,15.526546836839,15.4625051679428,15.5123153548621,2304018.65758859,0.0,1.0
2015-02-27,21.71,21.7582,21.67,21.7,1491959,15.4482736859658,15.4825715575303,15.419810722012,15.4411579449774,2096702.23019324,0.0,1.0
2015-03-02,21.88,21.88,21.78,21.81,1148586,15.5692412827698,15.5692412827698,15.4980838728851,15.5194310958505,1614148.12858043,0.0,1.0
2015-03-03,21.9,21.925,21.865,21.91,1642876,15.5834727647467,15.6012621172179,15.5585676712871,15.5905885057352,2308791.17531443,0.0,1.0
2015-03-04,21.78,21.8,21.69,21.77,2666917,15.4980838728851,15.5123153548621,15.4340422039889,15.4909681318967,3747911.853905,0.0,1.0
2015-03-05,21.51,21.56,21.45,21.51,1373951,15.3059588661965,15.3415375711388,15.2632644202657,15.3059588661965,1930861.45522512,0.0,1.0
2015-03-06,21.43,21.49,21.35,21.43,2345978,15.2490329382887,15.2917273842195,15.192107010381,15.2490329382887,3296885.03811718,0.0,1.0
2015-03-09,21.4,21.44,21.37,21.41,1155826,15.2276857153233,15.2561486792772,15.2063384923579,15.2348014563118,1624322.75412081,0.0,1.0
2015-03-10,21.03,21.19,21.01,21.18,2863536,14.96440329875,15.0782551545655,14.950171816773,15.071139413577,4024227.42008232,0.0,1.0
2015-03-11,21.08,21.14,21.05,21.14,1963210,14.9999820036923,15.0426764496231,14.9786347807269,15.0426764496231,2758967.76341552,0.0,1.0
2015-03-12,21.13,21.15,21.11,21.13,3416745,15.0355607086346,15.0497921906116,15.0213292266577,15.0355607086346,4801671.40082375,0.0,1.0
2015-03-13,20.97,21.0,20.865,20.93,4694193,14.9217088528191,14.9430560757846,14.8469935724402,14.8932458888653,6596913.81067274,0.0,1.0
2015-03-16,21.13,21.19,21.06,21.09,3270853,15.0355607086346,15.0782551545655,14.9857505217154,15.0070977446808,4596644.26417498,0.0,1.0
2015-03-17,21.0,21.01,20.86,20.88,1924217,14.9430560757846,14.950171816773,14.843435701946,14.8576671839229,2704169.53500446,0.0,1.0
2015-03-18,21.18,21.3,21.01,21.06,5143383,15.071139413577,15.1565283054386,14.950171816773,14.9857505217154,7228176.24803225,0.0,1.0
2015-03-19,21.47,21.5,21.33,21.34,4584980,15.2774959022426,15.298843125208,15.177875528404,15.1849912693925,6443432.95720014,0.0,1.0
2015-03-20,21.45,21.52,21.42,21.48,2260468,15.2632644202657,15.3130746071849,15.2419171973002,15.2846116432311,3176714.84060917,0.0,1.0
2015-03-23,21.38,21.41,21.34,21.37,1504436,15.2134542333464,15.2348014563118,15.1849912693925,15.2063384923579,2114236.59523015,0.0,1.0
2015-03-24,21.54,21.55,21.42,21.42,2876409,15.3273060891619,15.3344218301503,15.2419171973002,15.2419171973002,4042318.29778692,0.0,1.0
2015-03-25,21.64,21.8,21.63,21.75,4437853,15.3984634990466,15.5123153548621,15.3913477580581,15.4767366499197,6236670.23180242,0.0,1.0
2015-03-26,21.69,21.77,21.65,21.71,3698258,15.4340422039889,15.4909681318967,15.405579240035,15.4482736859658,5197291.47813711,0.0,1.0
2015-03-27,21.87,21.94,21.84,21.88,3027036,15.5621255417813,15.6119357287006,15.5407783188159,15.5692412827698,4253999.69575251,0.0,1.0
2015-03-30,22.09,22.11,21.9725,22.0,2128697,15.7186718435277,15.7329033255046,15.6350618869132,15.6546301746314,2991532.43976921,0.0,1.0
2015-03-31,21.93,21.98,21.9,21.98,3214638,15.6048199877122,15.6403986926545,15.5834727647467,15.6403986926545,4517643.35605998,0.0,1.0
2015-04-01,22.25,22.25,22.08,22.2,2291432,15.8325236993432,15.8325236993432,15.7115561025392,15.7969449944008,3220229.63414955,0.0,1.0
2015-04-02,22.19,22.22,22.13,22.2,2077366,15.7898292534123,15.8111764763778,15.7471348074815,15.7969449944008,2919395.18788895,0.0,1.0
2015-04-06,22.35,22.39,22.16,22.19,1501940,15.9036811092279,15.9321440731817,15.7684820304469,15.7898292534123,2110728.87902175,0.0,1.0
2015-04-07,22.42,22.46,22.37,22.41,1968894,15.9534912961471,15.981954260101,15.9179125912048,15.9463755551587,2766955.68766573,0.0,1.0
2015-04-08,23.16,23.3,23.12,23.13,5162285,16.4800561292938,16.5796765031324,16.45159316534,16.4587089063284,7254739.89056876,0.0,1.0
2015-04-09,24.36,24.575,23.88,23.91,10137254,17.3339450479101,17.4869334791622,16.9923894804636,17.013736703429,14246238.0466455,0.0,1.0
2015-04-10,24.06,24.1,23.84,23.91,6237313,17.120472818256,17.1489357822099,16.9639265165097,17.013736703429,8765514.38579294,0.0,1.0
2015-04-13,24.03,24.32,24.01,24.31,6253765,17.0991255952906,17.3054820839562,17.0848941133137,17.2983663429677,8788634.95753193,0.0,1.0
2015-04-14,24.05,24.105,23.82,23.89,5173327,17.1133570772676,17.1524936527041,16.9496950345328,16.9995052214521,7270257.59985283,0.0,1.0
2015-04-15,23.78,23.86,23.7223,23.81,5099298,16.9212320705789,16.9781579984866,16.8801742450754,16.9425792935443,7166222.05370247,0.0,1.0
2015-04-16,23.72,23.8,23.54,23.65,3954322,16.8785376246481,16.9354635525558,16.7504542868556,16.8287274377288,5557147.18454203,0.0,1.0
2015-04-17,23.33,23.375,23.2,23.31,5455996,16.6010237260978,16.6330445605459,16.5085190932477,16.5867922441209,7667502.24444864,0.0,1.0
2015-04-20,23.36,23.38,23.25,23.25,2639416,16.6223709490632,16.6366024310401,16.54409779819,16.54409779819,3709263.73553677,0.0,1.0
2015-04-21,23.63,23.7,23.58,23.7,3518330,16.8144959557519,16.8643061426711,16.7789172508095,16.8643061426711,4944432.35876839,0.0,1.0
2015-04-22,23.67,23.68,23.53,23.59,3485971,16.8429589197057,16.8500746606942,16.7433385458672,16.786032991798,4898957.12287599,0.0,1.0
2015-04-23,23.72,23.76,23.6328,23.64,2527096,16.8785376246481,16.907000588602,16.8164883632286,16.8216116967403,3551416.50615894,0.0,1.0
2015-04-24,23.92,23.96,23.86,23.91,2325572,17.0208524444175,17.0493154083713,16.9781579984866,17.013736703429,3268207.7717115,0.0,1.0
2015-04-27,23.98,24.08,23.96,24.06,2497977,17.0635468903483,17.134704300233,17.0493154083713,17.120472818256,3510494.55572934,0.0,1.0
2015-04-28,24.02,24.04,23.93,24.0,1672325,17.0920098543021,17.1062413362791,17.0279681854059,17.0777783723252,2350176.88630043,0.0,1.0
2015-04-29,23.91,23.94,23.79,23.94,4338575,17.013736703429,17.0350839263944,16.9283478115674,17.0350839263944,6097151.38174748,0.0,1.0
2015-04-30,23.79,23.96,23.77,23.89,3260382,16.9283478115674,17.0493154083713,16.9141163295904,16.9995052214521,4581929.00118693,0.0,1.0
2015-05-01,24.02,24.03,23.78,23.82,2237677,17.0920098543021,17.0991255952906,16.9212320705789,16.9496950345328,3144685.85018229,0.0,1.0
2015-05-04,24.31,24.33,24.17,24.25,2079048,17.2983663429677,17.3125978249447,17.1987459691292,17.2556718970369,2921758.96139156,0.0,1.0
2015-05-05,23.85,24.015,23.81,24.0,3647206,16.9710422574982,17.0884519838079,16.9425792935443,17.0777783723252,5125546.31472723,0.0,1.0
2015-05-06,23.57,23.87,23.56,23.87,3003799,16.771801509821,16.9852737394751,16.7646857688326,16.9852737394751,4221343.92590696,0.0,1.0
2015-05-07,23.56,23.595,23.47,23.53,3273167,16.7646857688326,16.7895908622922,16.7006440999364,16.7433385458672,4599896.20940983,0.0,1.0
2015-05-08,23.86,23.91,23.76,23.79,3405461,16.9781579984866,17.013736703429,16.907000588602,16.9283478115674,4785813.60046495,0.0,1.0
2015-05-11,23.65,23.78,23.64,23.77,2663594,16.8287274377288,16.9212320705789,16.8216116967403,16.9141163295904,3743241.92563556,0.0,1.0
2015-05-12,23.59,23.61,23.47,23.51,1992582,16.786032991798,16.8002644737749,16.7006440999364,16.7291070638902,2800245.26360502,0.0,1.0
2015-05-13,23.45,23.53,23.44,23.44,5906176,16.6864126179594,16.7433385458672,16.679296876971,16.679296876971,8300155.96347738,0.0,1.0
2015-05-14,23.61,23.63,23.5,23.57,2467699,16.8002644737749,16.8144959557519,16.7219913229018,16.771801509821,3467943.82201228,0.0,1.0
2015-05-15,24.21,24.21,24.07,24.08,2812368,17.2272089330831,17.2272089330831,17.1275885592445,17.134704300233,3952319.2378102,0.0,1.0
2015-05-18,24.04,24.05,23.92,23.92,1581374,17.1062413362791,17.1133570772676,17.0208524444175,17.0208524444175,2222360.26095193,0.0,1.0
2015-05-19,24.06,24.1,24.01,24.08,1488451,17.120472818256,17.1489357822099,17.0848941133137,17.134704300233,2091772.31494522,0.0,1.0
2015-05-20,23.94,24.0,23.85,23.86,1855418,17.0350839263944,17.0777783723252,16.9710422574982,16.9781579984866,2607483.89100549,0.0,1.0
2015-05-21,24.09,24.105,24.02,24.03,2285438,17.1418200412214,17.1524936527041,17.0920098543021,17.0991255952906,3211806.05604334,0.0,1.0
2015-05-22,24.52,24.56,24.38,24.38,3410572,17.4477969037256,17.4762598676795,17.348176529887,17.348176529887,4792996.26774904,0.0,1.0
2015-05-26,24.49,24.65,24.4,24.63,7194749,17.4264496807602,17.5403015365757,17.362408011864,17.5260700545987,10111032.7254171,0.0,1.0
2015-05-27,24.32,24.35,24.22,24.33,4750914,17.3054820839562,17.3268293069216,17.2343246740715,17.3125978249447,6676625.81830751,0.0,1.0
2015-05-28,23.89,23.93,23.75,23.84,6429052,16.9995052214521,17.0279681854059,16.8998848476135,16.9639265165097,9034971.91707561,0.0,1.0
2015-05-29,23.68,23.84,23.68,23.77,2796558,16.8500746606942,16.9639265165097,16.8500746606942,16.9141163295904,3930100.89115366,0.0,1.0
2015-06-01,23.68,23.83,23.62,23.78,3872786,16.8500746606942,16.9568107755212,16.8073802147634,16.9212320705789,5442561.78840111,0.0,1.0
2015-06-02,23.72,23.8,23.66,23.69,3103502,16.8785376246481,16.9354635525558,16.8358431787173,16.8571904016827,4361460.04334512,0.0,1.0
2015-06-03,24.16,24.16,24.07,24.1,3247927,17.1916302281407,17.1916302281407,17.1275885592445,17.1489357822099,4564425.55352045,0.0,1.0
2015-06-04,23.97,24.07,23.95,24.03,1096693,17.0564311493598,17.1275885592445,17.0421996673829,17.0991255952906,1541221.07841925,0.0,1.0
2015-06-05,23.78,23.86,23.72,23.77,1589150,16.9212320705789,16.9781579984866,16.8785376246481,16.9141163295904,2233288.14606271,0.0,1.0
2015-06-08,23.51,23.6,23.47,23.53,1589541,16.7291070638902,16.7931487327865,16.7006440999364,16.7433385458672,2233837.6320553,0.0,1.0
2015-06-09,23.27,23.3,23.2,23.29,1708801,16.558329280167,16.5796765031324,16.5085190932477,16.5725607621439,2401437.88646767,0.0,1.0
2015-06-10,23.18,23.2,23.01,23.05,1771901,16.4942876112708,16.5085190932477,16.3733200144668,16.4017829784207,2490114.52619114,0.0,1.0
2015-06-11,23.32,23.41,23.3,23.32,2735623,16.5939079851093,16.6579496540055,16.5796765031324,16.5939079851093,3844466.80174717,0.0,1.0
2015-06-12,23.5,23.57,23.49,23.49,1331425,16.7219913229018,16.771801509821,16.7148755819133,16.7148755819133,1871098.17819057,0.0,1.0
2015-06-15,23.15,23.25,23.12,23.24,1225068,16.4729403883054,16.54409779819,16.45159316534,16.5369820572016,1721630.96153336,0.0,1.0
2015-06-16,23.18,23.2,23.06,23.09,4480010,16.4942876112708,16.5085190932477,16.4088987194091,16.4302459423745,6295914.94021482,0.0,1.0
2015-06-17,23.32,23.43,23.17,23.32,2345857,16.5939079851093,16.6721811359825,16.4871718702823,16.5939079851093,3296714.99257983,0.0,1.0
2015-06-18,23.5,23.545,23.34,23.34,3077995,16.7219913229018,16.7540121573499,16.6081394670863,16.6081394670863,4325614.16300555,0.0,1.0
2015-06-19,23.66,23.715,23.55,23.56,2218254,16.8358431787173,16.8749797541538,16.7575700278441,16.7646857688326,3117390.02810067,0.0,1.0
2015-06-22,23.83,23.89,23.78,23.89,1463676,16.9568107755212,16.9995052214521,16.9212320705789,16.9995052214521,2056955.13983985,0.0,1.0
2015-06-23,23.91,23.95,23.87,23.89,3066020,17.013736703429,17.0421996673829,16.9852737394751,16.9995052214521,4308785.27614837,0.0,1.0
2015-06-24,23.65,23.8,23.65,23.78,1288144,16.8287274377288,16.9354635525558,16.8287274377288,16.9212320705789,1810273.87321637,0.0,1.0
2015-06-25,23.29,23.49,23.29,23.48,1619653,16.7903849789865,16.934570337329,16.7903849789865,16.9273610694119,2246626.17427828,0.306116,1.0
2015-06-26,23.02,23.12,23.0,23.08,2501346,16.5957347452241,16.6678274243954,16.5813162093899,16.6389903527269,3469625.5275212,0.0,1.0
2015-06-29,22.33,22.56,22.32,22.46,3846831,16.0982952589424,16.2641084210363,16.0910859910253,16.1920157418651,5335952.338325,0.0,1.0
2015-06-30,22.56,22.705,22.53,22.68,3134442,16.2641084210363,16.3686428058347,16.242480617285,16.3506196360418,4347795.13819143,0.0,1.0
2015-07-01,22.59,22.615,22.51,22.57,2376725,16.2857362247877,16.3037593945805,16.2280620814507,16.2713176889535,3296763.31539012,0.0,1.0
2015-07-02,22.92,22.99,22.88,22.93,1742607,16.5236420660529,16.5741069414727,16.4948049943844,16.53085133397,2417176.08505065,0.0,1.0
2015-07-06,22.03,22.19,21.99,22.05,3148686,15.8820172214287,15.9973655081027,15.8531801497601,15.8964357572629,4367553.03894325,0.0,1.0
2015-07-07,21.76,21.8,21.34,21.69,4170553,15.6873669876662,15.7162040593348,15.384577735147,15.6369021122464,5784988.22341256,0.0,1.0
2015-07-08,20.62,20.905,20.52,20.74,6593071,14.8655104451139,15.070974580752,14.7934177659426,14.9520216601194,9145271.16454886,0.0,1.0
2015-07-09,21.51,21.86,21.5,21.71,3927151,15.5071352897381,15.7594596668375,15.499926021821,15.6513206480806,5447364.48297451,0.0,1.0
2015-07-10,22.02,22.08,21.9,22.03,3377189,15.8748079535115,15.9180635610143,15.788296738506,15.8820172214287,4684510.32590604,0.0,1.0
2015-07-13,22.36,22.41,22.32,22.34,3828248,16.1199230626938,16.1559694022794,16.0910859910253,16.1055045268596,5310175.79594424,0.0,1.0
2015-07-14,22.38,22.39,22.2301,22.28,2675967,16.1343415985281,16.1415508664452,16.0262746724503,16.0622489193568,3711842.9093793,0.0,1.0
2015-07-15,22.24,22.3699,22.24,22.35,2108681,16.0334118476883,16.1270602379318,16.0334118476883,16.1127137947767,2924958.5731038,0.0,1.0
2015-07-16,22.44,22.47,22.35,22.37,2012851,16.1775972060308,16.1992250097822,16.1127137947767,16.1271323306109,2792032.45480496,0.0,1.0
2015-07-17,22.67,22.72,22.64,22.72,1312068,16.3434103681247,16.3794567077103,16.3217825643733,16.3794567077103,1819973.97666843,0.0,1.0
2015-07-20,22.62,22.66,22.54,22.64,1135836,16.3073640285391,16.3362011002076,16.2496898852021,16.3217825643733,1575521.97124171,0.0,1.0
2015-07-21,22.53,22.615,22.5,22.61,1127772,16.242480617285,16.3037593945805,16.2208528135336,16.300154760622,1564336.36946812,0.0,1.0
2015-07-22,22.38,22.4099,22.34,22.37,1369805,16.1343415985281,16.1558973096003,16.1055045268596,16.1271323306109,1900061.16535903,0.0,1.0
2015-07-23,22.48,22.615,22.44,22.59,1782938,16.2064342776993,16.3037593945805,16.1775972060308,16.2857362247877,2473119.35205589,0.0,1.0
2015-07-24,22.31,22.441,22.26,22.41,2177659,16.0838767231082,16.1783181328225,16.0478303835226,16.1559694022794,3020638.19105244,0.0,1.0
2015-07-27,21.71,21.85,21.55,21.58,4025914,15.6513206480806,15.7522503989204,15.5359723614066,15.557600165158,5584358.97552956,0.0,1.0
2015-07-28,22.09,22.12,21.93,22.02,2598009,15.9252728289314,15.9469006326828,15.8099245422574,15.8748079535115,3603707.10294769,0.0,1.0
2015-07-29,22.31,22.41,22.12,22.13,4016531,16.0838767231082,16.1559694022794,15.9469006326828,15.9541099005999,5571343.78437857,0.0,1.0
2015-07-30,22.11,22.12,21.96,22.07,1581140,15.9396913647657,15.9469006326828,15.8315523460088,15.9108542930972,2193204.66124432,0.0,1.0
2015-07-31,22.23,22.33,22.18,22.3,2874466,16.0262025797712,16.0982952589424,15.9901562401855,16.0766674551911,3987181.54609227,0.0,1.0
2015-08-03,21.86,21.97,21.805,21.94,4556723,15.7594596668375,15.8387616139259,15.7198086932933,15.8171338101745,6320645.94128239,0.0,1.0
2015-08-04,22.01,22.07,21.94,21.98,1546850,15.8675986855944,15.9108542930972,15.8171338101745,15.845970881843,2145640.88584552,0.0,1.0
2015-08-05,22.1,22.22,22.06,22.15,1660569,15.9324820968485,16.018993311854,15.90364502518,15.9685284364342,2303380.89676932,0.0,1.0
2015-08-06,21.87,21.995,21.82,21.97,2312899,15.7666689347546,15.8567847837187,15.730622595169,15.8387616139259,3208230.05413016,0.0,1.0
2015-08-07,22.01,22.095,21.98,22.09,1527917,15.8675986855944,15.92887746289,15.845970881843,15.9252728289314,2119378.85727668,0.0,1.0
2015-08-10,22.21,22.24,22.09,22.12,2536731,16.0117840439369,16.0334118476883,15.9252728289314,15.9469006326828,3518708.18113702,0.0,1.0
2015-08-11,21.91,21.92,21.76,21.79,3082553,15.7955060064231,15.8027152743403,15.6873669876662,15.7089947914176,4275819.73015211,0.0,1.0
2015-08-12,21.29,21.42,21.14,21.41,21285330,15.3485313955613,15.442251878484,15.2403923768044,15.4350426105668,29524953.4969223,0.0,1.0
2015-08-13,21.3,21.41,21.28,21.41,4955400,15.3557406634784,15.4350426105668,15.3413221276442,15.4350426105668,6873652.16130778,0.0,1.0
2015-08-14,21.47,21.48,21.36,21.38,3174485,15.4782982180696,15.4855074859867,15.3989962709812,15.4134148068155,4403338.91941902,0.0,1.0
2015-08-17,21.3,21.32,21.145,21.24,2095862,15.3557406634784,15.3701591993127,15.243997010763,15.3124850559757,2907177.29468919,0.0,1.0
2015-08-18,20.89,20.95,20.85,20.87,2026587,15.0601606788763,15.103416286379,15.0313236072078,15.045742143042,2811085.70703236,0.0,1.0
2015-08-19,20.46,20.55,20.33,20.55,5784671,14.7501621584399,14.815045569694,14.6564416755172,14.815045569694,8023936.78040202,0.0,1.0
2015-08-20,19.92,20.12,19.91,20.11,5634971,14.3608616909151,14.5050470492576,14.3536524229979,14.4978377813405,7816287.40223925,0.0,1.0
2015-08-21,19.46,19.84,19.45,19.74,6802529,14.0292353667273,14.303187547578,14.0220260988101,14.2310948684068,9435811.06736258,0.0,1.0
2015-08-24,18.26,18.94,17.57,17.85,16996901,13.1641232166721,13.6543534350367,12.6666837303904,12.86854323207,23576459.0737749,0.0,1.0
2015-08-25,18.93,19.79,18.92,19.79,11335904,13.6471441671196,14.2671412079924,13.6399348992025,14.2671412079924,15724070.9185892,0.0,1.0
2015-08-26,19.24,19.25,18.72,19.14,11105873,13.8706314725505,13.8778407404676,13.4957495408599,13.7985387933792,15404994.1376396,0.0,1.0
2015-08-27,19.71,19.8,19.47,19.5,10135802,14.2094670646554,14.2743504759095,14.0364446346444,14.0580724383958,14059405.360594,0.0,1.0
2015-08-28,19.48,19.54,19.37,19.45,3885977,14.0436539025615,14.0869095100643,13.9643519554731,14.0220260988101,5390251.88780769,0.0,1.0
2015-08-31,19.28,19.42,19.19,19.33,5414968,13.899468544219,14.0003982950588,13.8345851329649,13.9355148838046,7511120.4941301,0.0,1.0
2015-09-01,18.72,18.88,18.63,18.75,6027101,13.4957495408599,13.6110978275339,13.4308661296058,13.5173773446113,8360212.2563406,0.0,1.0
2015-09-02,18.81,18.87,18.655,18.81,3932668,13.5606329521141,13.6038885596168,13.4488892993986,13.5606329521141,5455017.13240218,0.0,1.0
2015-09-03,18.91,19.12,18.845,18.88,3178270,13.6327256312853,13.784120257545,13.585865389824,13.6110978275339,4408589.10576737,0.0,1.0
2015-09-04,18.6,18.8,18.5,18.74,7051820,13.4092383258544,13.5534236841969,13.3371456466832,13.5101680766942,9781603.45969111,0.0,1.0
2015-09-08,19.61,19.62,19.455,19.5,4278157,14.1373743854842,14.1445836534013,14.0256307327687,14.0580724383958,5934246.0970787,0.0,1.0
2015-09-09,19.74,20.13,19.72,20.0,4599488,14.2310948684068,14.5122563171747,14.2166763325725,14.4185358342521,6379965.41794992,0.0,1.0
2015-09-10,19.64,19.77,19.595,19.66,3762892,14.1590021892355,14.2527226721582,14.1265604836085,14.1734207250698,5219520.26649064,0.0,1.0
2015-09-11,19.66,19.705,19.51,19.59,2478095,14.1734207250698,14.2058624306968,14.0652817063129,14.1229558496499,3437373.98649472,0.0,1.0
2015-09-14,19.59,19.64,19.51,19.62,1612309,14.1229558496499,14.1590021892355,14.0652817063129,14.1445836534013,2236439.28694877,0.0,1.0
2015-09-15,19.62,19.63,19.39,19.43,2712074,14.1445836534013,14.1517929213184,13.9787704913074,14.0076075629759,3761927.05164599,0.0,1.0
2015-09-16,20.1,20.15,19.9,19.94,2612632,14.4906285134233,14.526674853009,14.3464431550808,14.3752802267493,3623990.71588607,0.0,1.0
2015-09-17,19.72,20.065,19.67,19.72,3906071,14.2166763325725,14.4653960757134,14.1806299929869,14.2166763325725,5418124.34341761,0.0,1.0
2015-09-18,19.72,19.975,19.71,19.84,4577809,14.2166763325725,14.4005126644593,14.2094670646554,14.303187547578,6349894.40345969,0.0,1.0
2015-09-21,19.86,19.955,19.8101,19.83,2185142,14.3176060834123,14.386094128625,14.2816318365058,14.2959782796609,3031017.88575379,0.0,1.0
2015-09-22,19.65,19.65,19.53,19.58,2677908,14.1662114571527,14.1662114571527,14.0797002421471,14.1157465817328,3714535.2770681,0.0,1.0
2015-09-23,19.47,19.56,19.425,19.51,4555994,14.0364446346444,14.1013280458985,14.0040029290173,14.0652817063129,6319634.74290776,0.0,1.0
2015-09-24,19.24,19.2699,19.045,19.16,3006545,13.8706314725505,13.8921871836227,13.7300507481665,13.8129573292135,4170388.77533983,0.0,1.0
2015-09-25,19.23,19.44,19.165,19.44,2981445,13.8634222046334,14.014816830893,13.816561963172,14.014816830893,4135572.48013685,0.0,1.0
2015-09-28,18.93,19.16,18.88,19.16,2752153,13.6471441671196,13.8129573292135,13.6110978275339,13.8129573292135,3817520.76859579,0.0,1.0
2015-09-29,18.79,18.91,18.7,18.74,4709842,13.5462144162798,13.6327256312853,13.4813310050257,13.5101680766942,6533037.8259511,0.0,1.0
2015-09-30,19.12,19.145,18.98,19.04,3871560,13.784120257545,13.8021434273378,13.6831905067052,13.726446114208,5370254.01816858,0.0,1.0
2015-10-01,19.21,19.25,19.08,19.19,2539456,13.8490036687991,13.8778407404676,13.7552831858765,13.8345851329649,3522488.03788714,0.0,1.0
2015-10-02,19.77,19.77,19.3,19.36,3741776,14.2527226721582,14.2527226721582,13.9138870800532,13.957142687556,5190230.19121149,0.0,1.0
2015-10-05,20.03,20.06,19.8,19.85,2669916,14.4401636380034,14.4617914417548,14.2743504759095,14.3103968154952,3703449.54673895,0.0,1.0
2015-10-06,19.77,19.87,19.75,19.81,3016257,14.2527226721582,14.3248153513294,14.2383041363239,14.2815597438267,4183860.32350761,0.0,1.0
2015-10-07,20.05,20.24,19.9,20.06,15664233,14.4545821738377,14.5915582642631,14.3464431550808,14.4617914417548,21727910.7671789,0.0,1.0
2015-10-08,20.31,20.38,20.07,20.14,3404833,14.642023139683,14.6924880151029,14.4690007096719,14.5194655850918,4722855.41214471,0.0,1.0
2015-10-09,20.17,20.255,20.085,20.19,2088979,14.5410933888432,14.6023721661388,14.4798146115476,14.5555119246775,2897629.86202456,0.0,1.0
2015-10-12,20.14,20.24,20.11,20.23,1500017,14.5194655850918,14.5915582642631,14.4978377813405,14.584348996346,2080678.67256899,0.0,1.0
2015-10-13,20.01,20.236,19.995,20.17,6213544,14.4257451021692,14.5886745570962,14.4149312002935,14.5410933888432,8618827.97452896,0.0,1.0
2015-10-14,20.1,20.27,20.1,20.18,3293438,14.4906285134233,14.6131860680145,14.4906285134233,14.5483026567603,4568339.02950985,0.0,1.0
2015-10-15,20.71,20.74,20.525,20.59,2830124,14.930393856368,14.9520216601194,14.7970223999012,14.8438826413625,3925674.60737155,0.0,1.0
2015-10-16,20.9,20.925,20.795,20.84,1996155,15.0673699467934,15.0853931165862,14.9916726336636,15.0241143392907,2768873.3765297,0.0,1.0
2015-10-19,20.63,20.67,20.55,20.66,2702089,14.872719713031,14.9015567846995,14.815045569694,14.8943475167824,3748076.82425151,0.0,1.0
2015-10-20,20.61,20.615,20.53,20.56,1636023,14.8583011771968,14.8619058111553,14.8006270338597,14.8222548376111,2269333.05684691,0.0,1.0
2015-10-21,20.42,20.58,20.38,20.58,1830071,14.7213250867714,14.8366733734454,14.6924880151029,14.8366733734454,2538497.69635077,0.0,1.0
2015-10-22,20.87,20.93,20.67,20.67,2387534,15.045742143042,15.0889977505448,14.9015567846995,14.9015567846995,3311756.51598171,0.0,1.0
2015-10-23,21.23,21.26,21.1,21.12,2541982,15.3052757880586,15.3269035918099,15.2115553051359,15.2259738409702,3525991.86106174,0.0,1.0
2015-10-26,20.89,20.92,20.8,20.92,1828283,15.0601606788763,15.0817884826277,14.9952772676221,15.0817884826277,2536017.55548134,0.0,1.0
2015-10-27,20.82,20.86,20.76,20.86,1546015,15.0096958034564,15.0385328751249,14.9664401959536,15.0385328751249,2144482.65451108,0.0,1.0
2015-10-28,20.8,20.94,20.665,20.83,4485126,14.9952772676221,15.0962070184619,14.8979521507409,15.0169050713735,6221333.49954347,0.0,1.0
2015-10-29,20.71,20.74,20.65,20.69,1949486,14.930393856368,14.9520216601194,14.8871382488653,14.9159753205338,2704138.64820988,0.0,1.0
2015-10-30,20.51,20.6,20.5,20.6,2480206,14.7862084980255,14.8510919092796,14.7789992301084,14.8510919092796,3440302.16176059,0.0,1.0
2015-11-02,20.48,20.48,20.33,20.34,2172675,14.7645806942741,14.7645806942741,14.6564416755172,14.6636509434343,3013724.86773406,0.0,1.0
2015-11-03,20.61,20.7,20.49,20.51,1681875,14.8583011771968,14.9231845884509,14.7717899621912,14.7862084980255,2332934.52169339,0.0,1.0
2015-11-04,20.85,21.05,20.83,21.05,2806316,15.0313236072078,15.1755089655503,15.0169050713735,15.1755089655503,3892650.44975431,0.0,1.0
2015-11-05,20.76,20.83,20.66,20.74,2556316,14.9664401959536,15.0169050713735,14.8943475167824,14.9520216601194,3545874.60111911,0.0,1.0
2015-11-06,20.63,20.66,20.45,20.57,3312079,14.872719713031,14.8943475167824,14.7429528905227,14.8294641055282,4594196.02388748,0.0,1.0
2015-11-09,20.38,20.5,20.31,20.48,2489972,14.6924880151029,14.7789992301084,14.642023139683,14.7645806942741,3453848.61351167,0.0,1.0
2015-11-10,20.17,20.22,20.1,20.21,1789731,14.5410933888432,14.5771397284288,14.4906285134233,14.5699304605117,2482541.945415,0.0,1.0
2015-11-11,20.23,20.34,20.22,20.34,1385295,14.584348996346,14.6636509434343,14.5771397284288,14.6636509434343,1921547.39694047,0.0,1.0
2015-11-12,20.46,20.6589,20.43,20.65,4206188,14.7501621584399,14.8935544973115,14.7285343546885,14.8871382488653,5834417.652877,0.0,1.0
2015-11-13,20.14,20.24,20.05,20.22,3312572,14.5194655850918,14.5915582642631,14.4545821738377,14.5771397284288,4594879.865861,0.0,1.0
2015-11-16,20.28,20.28,20.0801,20.09,4964188,14.6203953359316,14.6203953359316,14.4762820702682,14.4834192455062,6885842.02593898,0.0,1.0
2015-11-17,20.29,20.39,20.2225,20.37,4485756,14.6276046038487,14.69969728302,14.5789420454081,14.6852787471857,6222207.37468202,0.0,1.0
2015-11-18,20.31,20.31,20.14,20.18,2675770,14.642023139683,14.642023139683,14.5194655850918,14.5483026567603,3711569.65001058,0.0,1.0
2015-11-19,20.4,20.4975,20.375,20.4,1678016,14.7069065509371,14.7771969131291,14.6888833811443,14.7069065509371,2327581.68969387,0.0,1.0
2015-11-20,20.67,20.745,20.62,20.63,4013446,14.9015567846995,14.955626294078,14.8655104451139,14.872719713031,5567064.57040642,0.0,1.0
2015-11-23,20.56,20.64,20.525,20.63,1170555,14.8222548376111,14.8799289809481,14.7970223999012,14.872719713031,1623680.81399677,0.0,1.0
2015-11-24,20.5,20.53,20.32,20.36,2727063,14.7789992301084,14.8006270338597,14.6492324076001,14.6780694792686,3782718.34442676,0.0,1.0
2015-11-25,20.42,20.44,20.385,20.43,1671668,14.7213250867714,14.7357436226056,14.6960926490614,14.7285343546885,2318776.35734532,0.0,1.0
2015-11-27,20.0,20.02,19.89,19.96,1886061,14.4185358342521,14.4329543700863,14.3392338871637,14.3896987625836,2616161.61541111,0.0,1.0
2015-11-30,20.09,20.1,19.91,19.93,3526169,14.4834192455062,14.4906285134233,14.3536524229979,14.3680709588322,4891160.98962473,0.0,1.0
2015-12-01,20.35,20.37,20.25,20.28,5478603,14.6708602113515,14.6852787471857,14.5987675321802,14.6203953359316,7599388.8186417,0.0,1.0
2015-12-02,20.3,20.5,20.295,20.42,2175244,14.6348138717658,14.7789992301084,14.6312092378073,14.7213250867714,3017288.33635464,0.0,1.0
2015-12-03,20.17,20.38,20.11,20.34,2560160,14.5410933888432,14.6924880151029,14.4978377813405,14.6636509434343,3551206.62656772,0.0,1.0
2015-12-04,20.42,20.48,20.2,20.2,2915335,14.7213250867714,14.7645806942741,14.5627211925946,14.5627211925946,4043871.07472375,0.0,1.0
2015-12-07,20.27,20.355,20.195,20.34,2671779,14.6131860680145,14.67446484531,14.559116558636,14.6636509434343,3706033.72036296,0.0,1.0
2015-12-08,19.97,20.0099,19.865,19.88,3062610,14.3969080305007,14.42567300949,14.3212107173709,14.3320246192466,4248156.72715476,0.0,1.0
2015-12-09,19.9,20.08,19.82,19.88,6168557,14.3464431550808,14.4762099775891,14.2887690117438,14.3320246192466,8556426.35411876,0.0,1.0
2015-12-10,19.85,19.94,19.81,19.88,2803866,14.3103968154952,14.3752802267493,14.2815597438267,14.3320246192466,3889252.04643768,0.0,1.0
2015-12-11,19.51,19.59,19.45,19.53,5218922,14.0652817063129,14.1229558496499,14.0220260988101,14.0797002421471,7239184.42204394,0.0,1.0
2015-12-14,19.59,19.61,19.42,19.59,5995228,14.1229558496499,14.1373743854842,14.0003982950588,14.1229558496499,8316001.10984638,0.0,1.0
2015-12-15,19.68,19.775,19.66,19.67,2600097,14.187839260904,14.2563273061167,14.1734207250698,14.1806299929869,3606603.3748355,0.0,1.0
2015-12-16,19.92,19.98,19.725,19.81,4045815,14.3608616909151,14.4041172984178,14.2202809665311,14.2815597438267,5611963.72018429,0.0,1.0
2015-12-17,19.8,19.97,19.75,19.95,4053107,14.2743504759095,14.3969080305007,14.2383041363239,14.3824894946664,5622078.47813732,0.0,1.0
2015-12-18,19.85,19.94,19.79,19.86,4855002,14.3103968154952,14.3752802267493,14.2671412079924,14.3176060834123,6734389.75470263,0.0,1.0
2015-12-21,19.67,19.77,19.5949,19.73,2697787,14.3350380932359,14.407915765291,14.2803069615225,14.378764696469,3701801.83302334,0.21418,1.0
2015-12-22,19.82,19.86,19.69,19.75,4818744,14.4443546013185,14.4735056701406,14.3496136276469,14.39334023088,6612099.23988448,0.0,1.0
2015-12-23,20.03,20.06,19.925,19.95,3136217,14.5973977126342,14.6192610142508,14.5208761569764,14.5390955749902,4303398.98567195,0.0,1.0
2015-12-24,20.03,20.07,19.98,19.99,843994,14.5973977126342,14.6265487814563,14.5609588766067,14.5682466438122,1158096.81648725,0.0,1.0
2015-12-28,19.83,19.85,19.7,19.71,5611213,14.4516423685241,14.4662179029351,14.3569013948524,14.3641891620579,7699495.38969692,0.0,1.0
2015-12-29,19.97,20.02,19.94,20.0,1583336,14.5536711094012,14.5901099454287,14.5318078077847,14.5755344110177,2172594.09549079,0.0,1.0
2015-12-30,19.91,19.97,19.88,19.89,4208267,14.5099445061681,14.5536711094012,14.4880812045516,14.4953689717571,5774425.66609285,0.0,1.0
2015-12-31,19.82,19.94,19.79,19.86,2274495,14.4443546013185,14.5318078077847,14.422491299702,14.4735056701406,3120976.47449648,0.0,1.0
2016-01-04,19.39,19.415,19.225,19.31,3733741,14.1309806114817,14.1492000294954,14.0107324525908,14.0726784738376,5123298.94014403,0.0,1.0
2016-01-05,19.46,19.54,19.4,19.51,3730659,14.1819949819202,14.2402971195643,14.1382683786872,14.2184338179478,5119069.93568618,0.0,1.0
2016-01-06,19.11,19.2,19.04,19.11,3579368,13.9269231297274,13.992513034577,13.8759087592889,13.9269231297274,4911474.11692067,0.0,1.0
2016-01-07,18.74,19.04,18.7,18.8,7357541,13.6572757431236,13.8759087592889,13.6281246743016,13.7010023463566,10095740.9759719,0.0,1.0
2016-01-08,18.43,18.745,18.4,18.74,6006069,13.4313549597528,13.6609196267263,13.4094916581363,13.6572757431236,8241301.93876115,0.0,1.0
2016-01-11,18.33,18.48,18.23,18.42,5452498,13.3584772876977,13.4677937957804,13.2855996156426,13.4240671925473,7481712.63741581,0.0,1.0
2016-01-12,18.34,18.49,18.25,18.43,8382096,13.3657650549032,13.4750815629859,13.3001751500537,13.4313549597528,11501596.804113,0.0,1.0
2016-01-13,18.23,18.525,18.19,18.5,5716718,13.2855996156426,13.5005887482051,13.2564485468206,13.4823693301914,7844265.38169156,0.0,1.0
2016-01-14,18.35,18.39,18.04,18.16,7137760,13.3730528221087,13.4022038909308,13.147132038738,13.2345852452041,9794165.75574006,0.0,1.0
2016-01-15,17.75,17.86,17.6,17.83,7837217,12.9357867897782,13.0159522290388,12.8264702816956,12.9940889274223,10753934.3381822,0.0,1.0
2016-01-19,17.84,18.08,17.74,18.04,5755257,13.0013766946278,13.17628310756,12.9284990225727,13.147132038738,7897147.14768822,0.0,1.0
2016-01-20,17.25,17.37,16.94,17.19,8589620,12.5713984295028,12.6588516359689,12.345477646132,12.5276718262697,11786353.4300424,0.0,1.0
2016-01-21,17.23,17.4,17.085,17.2,10016647,12.5568228950918,12.6807149375854,12.4511502706119,12.5349595934752,13744466.1959404,0.0,1.0
2016-01-22,17.58,17.65,17.4938,17.51,7498477,12.8118947472846,12.8629091177231,12.7490741939731,12.760880376846,10289128.0532834,0.0,1.0
2016-01-25,17.35,17.53,17.35,17.51,4578391,12.6442761015579,12.775455911257,12.6442761015579,12.760880376846,6282295.89515313,0.0,1.0
2016-01-26,17.57,17.58,17.41,17.41,2911049,12.8046069800791,12.8118947472846,12.6880027047909,12.6880027047909,3994431.92669425,0.0,1.0
2016-01-27,17.39,17.63,17.32,17.51,16086319,12.6734271703799,12.8483335833121,12.6224127999413,12.760880376846,22073041.7786126,0.0,1.0
2016-01-28,17.52,17.655,17.45,17.61,4391345,12.7681681440515,12.8665530013259,12.7171537736129,12.8337580489011,6025638.41045933,0.0,1.0
2016-01-29,17.97,17.995,17.855,17.88,12217863,13.0961176682994,13.1143370863132,13.0123083454361,13.0305277634498,16764891.9833286,0.0,1.0
2016-02-01,17.82,17.83,17.66,17.75,3388101,12.9868011602168,12.9940889274223,12.8701968849286,12.9357867897782,4649024.73481715,0.0,1.0
2016-02-02,17.47,17.67,17.43,17.66,5069994,12.731729308024,12.8774846521341,12.7025782392019,12.8701968849286,6956855.03808019,0.0,1.0
2016-02-03,17.48,17.48,17.115,17.33,7643255,12.7390170752295,12.7390170752295,12.4730135722284,12.6297005671468,10487786.9784622,0.0,1.0
2016-02-04,17.35,17.57,17.25,17.43,20873244,12.6442761015579,12.8046069800791,12.5713984295028,12.7025782392019,28641480.1836998,0.0,1.0
2016-02-05,17.29,17.51,17.24,17.51,4688970,12.6005494983248,12.760880376846,12.5641106622973,12.760880376846,6434028.23906833,0.0,1.0
2016-02-08,17.02,17.16,16.9,17.14,5828316,12.4037797837761,12.5058085246532,12.31632657731,12.4912329902422,7997395.95907281,0.0,1.0
2016-02-09,16.87,17.045,16.77,16.93,5768442,12.2944632756934,12.4219992017898,12.2215856036383,12.3381898789265,7915239.10868013,0.0,1.0
2016-02-10,16.98,17.22,16.96,17.0,4103211,12.374628714954,12.5495351278862,12.360053180543,12.389204249365,5630271.77500727,0.0,1.0
2016-02-11,16.98,17.05,16.79,16.82,8889637,12.374628714954,12.4256430853926,12.2361611380494,12.2580244396659,12198025.4710665,0.0,1.0
2016-02-12,17.34,17.34,17.13,17.17,3398953,12.6369883343523,12.6369883343523,12.4839452230367,12.5130962918587,4663915.44097447,0.0,1.0
2016-02-16,17.52,17.58,17.475,17.54,6365062,12.7681681440515,12.8118947472846,12.7353731916267,12.7827436784625,8733898.6283599,0.0,1.0
2016-02-17,17.79,17.8,17.66,17.67,3056801,12.9649378586002,12.9722256258058,12.8701968849286,12.8774846521341,4194427.3380321,0.0,1.0
2016-02-18,17.7,17.82,17.66,17.82,3871190,12.8993479537507,12.9868011602168,12.8701968849286,12.9868011602168,5311901.28723341,0.0,1.0
2016-02-19,17.81,17.885,17.76,17.8,2622311,12.9795133930113,13.0341716470526,12.9430745569837,12.9722256258058,3598236.50516413,0.0,1.0
2016-02-22,18.3,18.31,18.12,18.12,3147046,13.3366139860812,13.3439017532867,13.205434176382,13.205434176382,4318258.13209447,0.0,1.0
2016-02-23,18.04,18.18,18.02,18.16,2031043,13.147132038738,13.2491607796151,13.132556504327,13.2345852452041,2786920.79854681,0.0,1.0
2016-02-24,18.01,18.03,17.715,17.79,4255262,13.1252687371214,13.1398442715325,12.9102796045589,12.9649378586002,5838910.43718225,0.0,1.0
2016-02-25,17.99,17.99,17.78,17.88,10068237,13.1106932027104,13.1106932027104,12.9576500913947,13.0305277634498,13815256.05317,0.0,1.0
2016-02-26,18.12,18.25,18.1101,18.2,3205604,13.205434176382,13.3001751500537,13.1982192868486,13.2637363140261,4398609.21679397,0.0,1.0
2016-02-29,18.09,18.22,18.09,18.14,2187157,13.1835708747655,13.2783118484371,13.1835708747655,13.2200097107931,3001134.5564753,0.0,1.0
2016-03-01,18.43,18.45,18.19,18.19,4497535,13.4313549597528,13.4459304941638,13.2564485468206,13.2564485468206,6171348.33368484,0.0,1.0
2016-03-02,18.78,18.78,18.6,18.6,4655888,13.6864268119456,13.6864268119456,13.5552470022465,13.5552470022465,6388634.36318411,0.0,1.0
2016-03-03,18.81,18.81,18.66,18.68,3889370,13.7082901135621,13.7082901135621,13.5989736054795,13.6135491398905,5336847.19931782,0.0,1.0
2016-03-04,19.12,19.155,18.855,18.89,3565870,13.9342108969329,13.9597180821522,13.7410850659869,13.7665922512062,4892952.66910358,0.0,1.0
2016-03-07,18.84,18.88,18.73,18.79,1931084,13.7301534151787,13.7593044840007,13.6499879759181,13.6937145791511,2649760.81911656,0.0,1.0
2016-03-08,18.6,18.7,18.58,18.63,1931118,13.5552470022465,13.6281246743016,13.5406714678354,13.577110303863,2649807.47263751,0.0,1.0
2016-03-09,18.7,18.78,18.67,18.73,2369834,13.6281246743016,13.6864268119456,13.606261372685,13.6499879759181,3251797.06372704,0.0,1.0
2016-03-10,18.67,18.88,18.55,18.82,5320491,13.606261372685,13.7593044840007,13.5188081662189,13.7155778807677,7300577.59800317,0.0,1.0
2016-03-11,19.0708,19.08,18.91,18.92,3422608,13.8983550822818,13.9050598281109,13.7811677856172,13.7884555528227,4696373.94209415,0.0,1.0
2016-03-14,19.05,19.12,18.985,19.06,1877258,13.8831965264944,13.9342108969329,13.8358260396586,13.8904842936999,2575902.80680339,0.0,1.0
2016-03-15,19.09,19.1,18.98,18.99,1390285,13.9123475953164,13.9196353625219,13.8321821560558,13.8394699232613,1907696.7756998,0.0,1.0
2016-03-16,19.31,19.33,18.96,19.0,4138075,14.0726784738376,14.0872540082486,13.8176066216448,13.8467576904668,5678110.84425421,0.0,1.0
2016-03-17,19.35,19.37,19.16,19.21,2360043,14.1018295426596,14.1164050770706,13.963361965755,13.9998008017825,3238362.22185588,0.0,1.0
2016-03-18,19.48,19.59,19.47,19.49,3380961,14.1965705163312,14.2767359555918,14.1892827491257,14.2038582835368,4639227.4954177,0.0,1.0
2016-03-21,19.57,19.61,19.52,19.54,1856202,14.2621604211808,14.2913114900029,14.2257215851533,14.2402971195643,2547010.55571162,0.0,1.0
2016-03-22,19.55,19.56,19.45,19.48,2047109,14.2475848867698,14.2548726539753,14.1747072147147,14.1965705163312,2808965.95935801,0.0,1.0
2016-03-23,19.33,19.47,19.315,19.47,1815916,14.0872540082486,14.1892827491257,14.0763223574403,14.1892827491257,2491731.62203554,0.0,1.0
2016-03-24,19.2,19.2,19.09,19.13,1289294,13.992513034577,13.992513034577,13.9123475953164,13.9414986641384,1769120.72469249,0.0,1.0
2016-03-28,19.28,19.33,19.21,19.21,1439358,14.0508151722211,14.0872540082486,13.9998008017825,13.9998008017825,1975032.90021665,0.0,1.0
2016-03-29,19.52,19.52,19.26,19.28,1474971,14.2257215851533,14.2257215851533,14.0362396378101,14.0508151722211,2023899.71908688,0.0,1.0
2016-03-30,19.87,19.97,19.8,19.8,2901238,14.4807934373461,14.5536711094012,14.4297790669075,14.4297790669075,3980969.64157546,0.0,1.0
2016-03-31,19.77,19.87,19.76,19.85,3079185,14.407915765291,14.4807934373461,14.4006279980855,14.4662179029351,4225141.82076567,0.0,1.0
2016-04-01,19.6408,19.65,19.365,19.43,2501798,14.3137578129958,14.3204625588249,14.1127611934679,14.1601316803037,3432873.10015732,0.0,1.0
2016-04-04,19.47,19.64,19.46,19.54,1569222,14.1892827491257,14.3131747916194,14.1819949819202,14.2402971195643,2153227.39564708,0.0,1.0
2016-04-05,19.19,19.33,19.19,19.28,1897532,13.9852252673715,14.0872540082486,13.9852252673715,14.0508151722211,2603722.02691333,0.0,1.0
2016-04-06,19.48,19.5,19.26,19.28,1935645,14.1965705163312,14.2111460507423,14.0362396378101,14.0508151722211,2656019.25173576,0.0,1.0
2016-04-07,19.27,19.41,19.2335,19.34,2298931,14.0435274050156,14.1455561458927,14.0169270547154,14.0945417754541,3154506.63443561,0.0,1.0
2016-04-08,19.48,19.63,19.45,19.59,3655249,14.1965705163312,14.3058870244139,14.1747072147147,14.2767359555918,5015595.17054413,0.0,1.0
2016-04-11,19.58,19.73,19.57,19.67,1847274,14.2694481883863,14.378764696469,14.2621604211808,14.3350380932359,2534759.88997514,0.0,1.0
2016-04-12,19.75,19.84,19.595,19.65,1909958,14.39334023088,14.4589301357296,14.2803798391946,14.3204625588249,2620772.51665812,0.0,1.0
2016-04-13,20.15,20.185,20.1,20.12,2515164,14.6848509191003,14.7103581043196,14.6484120830728,14.6629876174838,3451213.42254015,0.0,1.0
2016-04-14,20.17,20.255,20.16,20.23,6742046,14.6994264535114,14.7613724747582,14.6921386863058,14.7431530567444,9251181.89135301,0.0,1.0
2016-04-15,20.05,20.11,20.02,20.08,1998032,14.6119732470452,14.6556998502783,14.5901099454287,14.6338365486618,2741624.34619164,0.0,1.0
2016-04-18,20.15,20.185,19.96,19.96,1542507,14.6848509191003,14.7103581043196,14.5463833421957,14.5463833421957,2116570.07764191,0.0,1.0
2016-04-19,20.3,20.33,20.16,20.2,2390566,14.794167427183,14.8160307287995,14.6921386863058,14.7212897551279,3280244.73420742,0.0,1.0
2016-04-20,20.23,20.3136,20.11,20.12,1068389,14.7431530567444,14.8040787905825,14.6556998502783,14.6629876174838,1466003.19394451,0.0,1.0
2016-04-21,20.17,20.3,20.14,20.3,3106301,14.6994264535114,14.794167427183,14.6775631518948,14.794167427183,4262349.37588556,0.0,1.0
2016-04-22,20.16,20.315,20.16,20.27,4568817,14.6921386863058,14.8050990779912,14.6921386863058,14.7723041255664,6269158.81251864,0.0,1.0
2016-04-25,20.21,20.28,20.18,20.22,1809859,14.7285775223334,14.779591892772,14.7067142207169,14.7358652895389,2483420.43449456,0.0,1.0
2016-04-26,20.27,20.29,20.195,20.23,2116012,14.7723041255664,14.7868796599775,14.7176458715251,14.7431530567444,2903512.06388769,0.0,1.0
2016-04-27,20.24,20.27,20.09,20.11,2540730,14.7504408239499,14.7723041255664,14.6411243158673,14.6556998502783,3486294.12596969,0.0,1.0
2016-04-28,20.12,20.2522,20.08,20.14,3272179,14.6629876174838,14.7593318999406,14.6338365486618,14.6775631518948,4489960.92730096,0.0,1.0
2016-04-29,19.78,19.89,19.695,19.86,4016098,14.4152035324965,14.4953689717571,14.3532575112497,14.4735056701406,5510738.59352178,0.0,1.0
2016-05-02,19.8,19.84,19.72,19.83,3154707,14.4297790669075,14.4589301357296,14.3714769292635,14.4516423685241,4328770.26809439,0.0,1.0
2016-05-03,19.42,19.54,19.37,19.52,7763366,14.1528439130982,14.2402971195643,14.1164050770706,14.2257215851533,10652598.774192,0.0,1.0
2016-05-04,19.27,19.41,19.25,19.38,3638975,14.0435274050156,14.1455561458927,14.0289518706045,14.1236928442762,4993264.59995768,0.0,1.0
2016-05-05,19.43,19.55,19.38,19.52,4211031,14.1601316803037,14.2475848867698,14.1236928442762,14.2257215851533,5778218.32291359,0.0,1.0
2016-05-06,19.28,19.325,19.16,19.16,3898999,14.0508151722211,14.0836101246459,13.963361965755,13.963361965755,5350059.75088326,0.0,1.0
2016-05-09,19.18,19.345,19.18,19.29,2827060,13.977937500166,14.0981856590569,13.977937500166,14.0581029394266,3879185.38048665,0.0,1.0
2016-05-10,19.49,19.51,19.36,19.37,2118572,14.2038582835368,14.2184338179478,14.1091173098651,14.1164050770706,2907024.79958273,0.0,1.0
2016-05-11,19.17,19.26,19.15,19.25,2768799,13.9706497329605,14.0362396378101,13.9560741985494,14.0289518706045,3799241.82801428,0.0,1.0
2016-05-12,19.03,19.19,19.02,19.17,5913429,13.8686209920833,13.9852252673715,13.8613332248778,13.9706497329605,8114184.81579658,0.0,1.0
2016-05-13,18.8,18.955,18.74,18.91,3299943,13.7010023463566,13.813962738042,13.6572757431236,13.7811677856172,4528057.64364368,0.0,1.0
2016-05-16,19.03,19.08,18.93,18.97,2593587,13.8686209920833,13.9050598281109,13.7957433200283,13.8248943888503,3558822.51293579,0.0,1.0
2016-05-17,18.93,19.035,18.89,19.0,2696201,13.7957433200283,13.8722648756861,13.7665922512062,13.8467576904668,3699625.58348725,0.0,1.0
2016-05-18,18.85,19.025,18.785,18.89,5188310,13.7374411823842,13.8649771084806,13.6900706955484,13.7665922512062,7119203.80233624,0.0,1.0
2016-05-19,18.74,18.81,18.68,18.75,5533493,13.6572757431236,13.7082901135621,13.6135491398905,13.6645635103291,7592850.92945505,0.0,1.0
2016-05-20,19.0,19.06,18.97,18.98,3059053,13.8467576904668,13.8904842936999,13.8248943888503,13.8321821560558,4197517.44771383,0.0,1.0
2016-05-23,18.91,18.97,18.89,18.94,1479812,13.7811677856172,13.8248943888503,13.7665922512062,13.8030310872338,2030542.35717273,0.0,1.0
2016-05-24,19.15,19.18,19.01,19.01,1913942,13.9560741985494,13.977937500166,13.8540454576723,13.8540454576723,2626239.21158356,0.0,1.0
2016-05-25,19.4,19.41,19.3,19.3,2331819,14.1382683786872,14.1455561458927,14.0653907066321,14.0653907066321,3199634.31081795,0.0,1.0
2016-05-26,19.41,19.42,19.345,19.39,2539450,14.1455561458927,14.1528439130982,14.0981856590569,14.1309806114817,3484537.75812215,0.0,1.0
2016-05-27,19.45,19.52,19.41,19.47,2133995,14.1747072147147,14.2257215851533,14.1455561458927,14.1892827491257,2928187.65998303,0.0,1.0
2016-05-31,19.75,19.84,19.62,19.66,5071284,14.39334023088,14.4589301357296,14.2985992572084,14.3277503260304,6958625.12755154,0.0,1.0
2016-06-01,19.69,19.71,19.62,19.64,2496523,14.3496136276469,14.3641891620579,14.2985992572084,14.3131747916194,3425634.94359819,0.0,1.0
2016-06-02,19.84,19.88,19.76,19.81,2836612,14.4589301357296,14.4880812045516,14.4006279980855,14.437066834113,3892292.27554879,0.0,1.0
2016-06-03,19.95,19.98,19.835,19.94,2387760,14.5390955749902,14.5609588766067,14.4552862521268,14.5318078077847,3276394.44656667,0.0,1.0
2016-06-06,20.16,20.22,20.02,20.06,3038980,14.6921386863058,14.7358652895389,14.5901099454287,14.6192610142508,4169974.03224246,0.0,1.0
2016-06-07,20.25,20.3,20.22,20.22,1787355,14.7577285911554,14.794167427183,14.7358652895389,14.7358652895389,2452541.29227527,0.0,1.0
2016-06-08,20.2,20.29,20.18,20.26,2638068,14.7212897551279,14.7868796599775,14.7067142207169,14.7650163583609,3619857.66779964,0.0,1.0
2016-06-09,20.1,20.16,20.07,20.15,2663755,14.6484120830728,14.6921386863058,14.6265487814563,14.6848509191003,3655104.40287727,0.0,1.0
2016-06-10,20.0,20.05,19.91,19.95,7005342,14.5755344110177,14.6119732470452,14.5099445061681,14.5390955749902,9612466.75758885,0.0,1.0
2016-06-13,19.62,19.75,19.6,19.63,3328757,14.2985992572084,14.39334023088,14.2840237227974,14.3058870244139,4567595.13048629,0.0,1.0
2016-06-14,19.49,19.565,19.38,19.51,7159066,14.2038582835368,14.2585165375781,14.1236928442762,14.2184338179478,9823401.04742699,0.0,1.0
2016-06-15,19.47,19.7,19.44,19.61,7327297,14.1892827491257,14.3569013948524,14.1674194475092,14.2913114900029,10054241.2969246,0.0,1.0
2016-06-16,19.335,19.36,19.06,19.19,3372812,14.0908978918514,14.1091173098651,13.8904842936999,13.9852252673715,4628045.7441759,0.0,1.0
2016-06-17,19.3,19.34,19.2,19.32,3377774,14.0653907066321,14.0945417754541,13.992513034577,14.0799662410431,4634854.41390982,0.0,1.0
2016-06-20,19.6,19.67,19.57,19.58,4330691,14.2840237227974,14.3350380932359,14.2621604211808,14.2694481883863,5942411.2734095,0.0,1.0
2016-06-21,19.62,19.65,19.5,19.53,2996423,14.2985992572084,14.3204625588249,14.2111460507423,14.2330093523588,4111578.91779938,0.0,1.0
2016-06-22,19.26,19.4,19.25,19.35,3458205,14.3200653755122,14.4241572318243,14.3126302429185,14.3869815688557,4651167.89298301,0.389455,1.0
2016-06-23,19.69,19.7,19.52,19.54,3270189,14.6397760770423,14.647211209636,14.513378822949,14.5282490881365,4398292.7792847,0.0,1.0
2016-06-24,18.82,19.14,18.78,18.92,7136232,13.9929195413883,14.2308437843875,13.9631790110134,14.0672708673256,9597988.88593303,0.0,1.0
2016-06-27,18.66,18.81,18.5,18.8,5574792,13.8739574198888,13.9854844087946,13.7549952983892,13.9780492762009,7497905.28914812,0.0,1.0
2016-06-28,18.93,18.97,18.82,18.94,6192072,14.0747059999193,14.1044465302942,13.9929195413883,14.082141132513,8328125.85645996,0.0,1.0
2016-06-29,19.27,19.3,19.22,19.22,3776676,14.3275005081059,14.3498059058871,14.2903248451373,14.2903248451373,5079500.53666556,0.0,1.0
2016-06-30,19.58,19.645,19.455,19.55,3866794,14.5579896185114,14.6063179803706,14.4650504610898,14.5356842207302,5200706.17605934,0.0,1.0
2016-07-01,19.73,19.755,19.61,19.63,3379667,14.6695166074172,14.6881044389015,14.5802950162925,14.59516528148,4545536.95902187,0.0,1.0
2016-07-05,19.4,19.48,19.36,19.46,2165405,14.4241572318243,14.4836382925741,14.3944167014494,14.4687680273867,2912395.94278098,0.0,1.0
2016-07-06,19.42,19.44,19.19,19.23,3993191,14.4390274970118,14.4538977621992,14.2680194473561,14.297759977731,5370705.83431251,0.0,1.0
2016-07-07,19.37,19.52,19.325,19.47,4558267,14.4018518340432,14.513378822949,14.3683937373714,14.4762031599804,6130713.80038023,0.0,1.0
2016-07-08,19.61,19.63,19.45,19.45,2780984,14.5802950162925,14.59516528148,14.4613328947929,14.4613328947929,3740328.72305126,0.0,1.0
2016-07-11,19.7,19.73,19.57,19.57,2834686,14.647211209636,14.6695166074172,14.5505544859176,14.5505544859176,3812556.08325373,0.0,1.0
2016-07-12,20.04,20.09,19.9736,19.98,4664778,14.9000057178227,14.9371813807913,14.8506364374003,14.8553949222603,6273967.46621251,0.0,1.0
2016-07-13,20.0,20.02,19.935,20.01,2754775,14.8702651874478,14.8851354526352,14.8219368255886,14.8777003200415,3705078.51107503,0.0,1.0
2016-07-14,20.21,20.26,20.14,20.21,4743668,15.026402971916,15.0635786348846,14.9743570437599,15.026402971916,6380071.8281799,0.0,1.0
2016-07-15,20.24,20.32,20.2,20.3,1900648,15.0487083696971,15.1081894304469,15.0189678393222,15.0933191652595,2556306.79889202,0.0,1.0
2016-07-18,20.45,20.47,20.31,20.32,1454501,15.2048461541653,15.2197164193528,15.1007542978532,15.1081894304469,1956254.28553591,0.0,1.0
2016-07-19,20.37,20.46,20.36,20.41,1592862,15.1453650934155,15.2122812867591,15.1379299608218,15.1751056237904,2142345.11613763,0.0,1.0
2016-07-20,20.68,20.71,20.615,20.65,1790682,15.375854203821,15.3981596016022,15.3275258419618,15.3535488060398,2408406.27578255,0.0,1.0
2016-07-21,20.665,20.7446,20.625,20.69,2383743,15.3647015049304,15.4238851603764,15.3349609745555,15.3832893364147,3206053.11331254,0.0,1.0
2016-07-22,20.78,20.8,20.72,20.79,1749484,15.4502055297582,15.4650757949457,15.4055947341959,15.4576406623519,2352996.36952913,0.0,1.0
2016-07-25,20.72,20.82,20.69,20.81,1308528,15.4055947341959,15.4799460601331,15.3832893364147,15.4725109275394,1759925.57429917,0.0,1.0
2016-07-26,21.09,21.1,20.97,21.03,2082857,15.6806946401637,15.6881297727574,15.591473049039,15.6360838446013,2801371.69545325,0.0,1.0
2016-07-27,20.99,21.04,20.88,21.0,1846736,15.6063433142264,15.643518977195,15.5245568556955,15.6137784468202,2483796.99584492,0.0,1.0
2016-07-28,20.99,21.0,20.93,20.99,1740795,15.6063433142264,15.6137784468202,15.5617325186641,15.6063433142264,2341309.96059093,0.0,1.0
2016-07-29,20.9,20.91,20.77,20.77,3263429,15.5394271208829,15.5468622534766,15.4427703971645,15.4427703971645,4389200.80961934,0.0,1.0
2016-08-01,20.85,20.98,20.835,20.93,2811873,15.5022514579143,15.5989081816327,15.4910987590237,15.5617325186641,3781873.37556501,0.0,1.0
2016-08-02,20.77,20.87,20.69,20.8,1893321,15.4427703971645,15.5171217231017,15.3832893364147,15.4650757949457,2546452.23354616,0.0,1.0
2016-08-03,20.66,20.67,20.5101,20.54,3032522,15.3609839386335,15.3684190712273,15.2495313010536,15.2717623475089,4078638.76235349,0.0,1.0
2016-08-04,20.67,20.72,20.62,20.66,2516875,15.3684190712273,15.4055947341959,15.3312434082586,15.3609839386335,3385111.11708287,0.0,1.0
2016-08-05,21.03,21.045,20.93,20.93,1688038,15.6360838446013,15.6472365434919,15.5617325186641,15.5617325186641,2270353.59318932,0.0,1.0
2016-08-08,21.12,21.16,21.105,21.11,813327,15.7030000379448,15.7327405683197,15.6918473390543,15.6955649053511,1093897.10236848,0.0,1.0
2016-08-09,21.15,21.19,21.1,21.11,1140653,15.725305435726,15.7550459661009,15.6881297727574,15.6955649053511,1534139.41933308,0.0,1.0
2016-08-10,21.06,21.11,21.02,21.06,1706020,15.6583892423825,15.6955649053511,15.6286487120076,15.6583892423825,2294538.77048552,0.0,1.0
2016-08-11,21.28,21.3,21.16,21.16,1482720,15.8219621594444,15.8368324246319,15.7327405683197,15.7327405683197,1994207.87902504,0.0,1.0
2016-08-12,21.21,21.235,21.15,21.19,2402292,15.7699162312884,15.7885040627727,15.725305435726,15.7550459661009,3231000.88628925,0.0,1.0
2016-08-15,21.33,21.34,21.265,21.27,1174003,15.859137822413,15.8665729550068,15.8108094605538,15.8145270268507,1578994.03299276,0.0,1.0
2016-08-16,21.19,21.23,21.14,21.21,1844372,15.7550459661009,15.7847864964758,15.7178703031323,15.7699162312884,2480617.4963939,0.0,1.0
2016-08-17,21.09,21.13,20.96,21.09,3150852,15.6806946401637,15.7104351705386,15.5840379164453,15.6806946401637,4237788.58047492,0.0,1.0
2016-08-18,21.17,21.17,21.1,21.11,2177540,15.7401757009135,15.7401757009135,15.6881297727574,15.6955649053511,2928717.10430301,0.0,1.0
2016-08-19,21.0,21.02,20.89,20.98,1571529,15.6137784468202,15.6286487120076,15.5319919882892,15.5989081816327,2113652.95802061,0.0,1.0
2016-08-22,20.93,20.977,20.9,20.93,1474743,15.5617325186641,15.5966776418546,15.5394271208829,15.5617325186641,1983479.08582673,0.0,1.0
2016-08-23,21.11,21.19,21.1,21.15,1873420,15.6955649053511,15.7550459661009,15.6881297727574,15.725305435726,2519686.06663637,0.0,1.0
2016-08-24,20.95,21.03,20.92,20.96,1299896,15.5766027838515,15.6360838446013,15.5542973860704,15.5840379164453,1748315.82841881,0.0,1.0
2016-08-25,21.01,21.04,20.94,20.94,1514506,15.6212135794139,15.643518977195,15.5691676512578,15.5691676512578,2036958.96597516,0.0,1.0
2016-08-26,20.94,21.21,20.85,21.08,2949409,15.5691676512578,15.7699162312884,15.5022514579143,15.6732595075699,3966854.6092771,0.0,1.0
2016-08-29,20.95,20.96,20.87,20.88,1360773,15.5766027838515,15.5840379164453,15.5171217231017,15.5245568556955,1830193.31914626,0.0,1.0
2016-08-30,21.13,21.16,21.04,21.16,22371948,15.7104351705386,15.7327405683197,15.643518977195,15.7327405683197,30089507.776747,0.0,1.0
2016-08-31,21.03,21.1,20.96,21.09,2525744,15.6360838446013,15.6881297727574,15.5840379164453,15.6806946401637,3397039.61988792,0.0,1.0
2016-09-01,21.28,21.3,21.17,21.28,2456488,15.8219621594444,15.8368324246319,15.7401757009135,15.8219621594444,3303892.65965958,0.0,1.0
2016-09-02,21.64,21.68,21.47,21.51,7794033,16.0896269328185,16.1193674631934,15.9632296787252,15.9929702091001,10482708.8175658,0.0,1.0
2016-09-06,21.86,21.9,21.76,21.9,4002718,16.2531998498804,16.2829403802553,16.1788485239432,16.2829403802553,5383519.3246974,0.0,1.0
2016-09-07,21.9,21.94,21.82,21.82,5090071,16.2829403802553,16.3126809106302,16.2234593195055,16.2234593195055,6845972.06013059,0.0,1.0
2016-09-08,22.1,22.14,22.03,22.04,3874058,16.4316430321298,16.4613835625047,16.3795971039737,16.3870322365674,5210476.00855182,0.0,1.0
2016-09-09,21.95,22.26,21.95,22.26,5102025,16.3201160432239,16.5506051536294,16.3201160432239,16.5506051536294,6862049.78281989,0.0,1.0
2016-09-12,22.04,22.08,21.7,21.73,3173023,16.3870322365674,16.4167727669423,16.1342377283808,16.156543126162,4267607.82003862,0.0,1.0
2016-09-13,21.52,21.7,21.415,21.63,4267834,16.0004053416938,16.1342377283808,15.9223364494597,16.0821918002248,5740091.31135408,0.0,1.0
2016-09-14,21.64,21.755,21.6,21.65,3599281,16.0896269328185,16.1751309576463,16.0598864024436,16.0970620654122,4840910.30607606,0.0,1.0
2016-09-15,21.98,22.06,21.82,21.88,1957504,16.3424214410051,16.4019025017549,16.2234593195055,16.2680701150679,2632776.1816277,0.0,1.0
2016-09-16,21.88,21.93,21.7848,21.93,1728073,16.2680701150679,16.3052457780365,16.1972876527756,16.3052457780365,2324199.30406983,0.0,1.0
2016-09-19,21.87,22.06,21.8538,21.99,2252678,16.2606349824741,16.4019025017549,16.2485900676723,16.3498565735988,3029775.15411296,0.0,1.0
2016-09-20,21.85,21.9699,21.85,21.93,1226865,16.2457647172867,16.3349119570854,16.2457647172867,16.3052457780365,1650091.62181669,0.0,1.0
2016-09-21,22.1,22.115,21.82,21.91,1669341,16.4316430321298,16.4427957310204,16.2234593195055,16.290375512849,2245206.76525543,0.0,1.0
2016-09-22,22.19,22.22,22.14,22.18,1689537,16.4985592254733,16.5208646232545,16.4613835625047,16.4911240928796,2272369.69711363,0.0,1.0
2016-09-23,22.02,22.05,21.97,22.02,1485655,16.37216197138,16.3944673691612,16.3349863084114,16.37216197138,1998155.35402027,0.0,1.0
2016-09-26,21.75,21.87,21.74,21.83,1382378,16.1714133913494,16.2606349824741,16.1639782587557,16.2308944520992,1859251.30799536,0.0,1.0
2016-09-27,21.98,22.0,21.8889,21.91,1830733,16.3424214410051,16.3572917061925,16.2746873830763,16.290375512849,2462273.5061179,0.0,1.0
2016-09-28,22.15,22.15,21.935,22.08,1848026,16.4688186950984,16.4688186950984,16.3089633443333,16.4167727669423,2485532.00189052,0.0,1.0
2016-09-29,21.93,22.13,21.86,22.1,2393241,16.3052457780365,16.4539484299109,16.2531998498804,16.4316430321298,3218827.59968554,0.0,1.0
2016-09-30,22.01,22.05,21.87,21.87,2304478,16.3647268387863,16.3944673691612,16.2606349824741,16.2606349824741,3099444.38912259,0.0,1.0
2016-10-03,22.05,22.08,21.931,22.0,1500001,16.3944673691612,16.4167727669423,16.3059892912958,16.3572917061925,2017450.23520653,0.0,1.0
2016-10-04,21.94,22.12,21.89,22.08,2705304,16.3126809106302,16.4465132973172,16.2755052476616,16.4167727669423,3638541.70170898,0.0,1.0
2016-10-05,22.17,22.22,22.065,22.07,3306035,16.4836889602858,16.5208646232545,16.4056200680517,16.4093376343486,4446504.42789775,0.0,1.0
2016-10-06,22.14,22.17,22.04,22.11,814143,16.4613835625047,16.4836889602858,16.3870322365674,16.4390781647235,1094994.59456477,0.0,1.0
2016-10-07,22.1,22.15,21.9952,22.15,1543443,16.4316430321298,16.4688186950984,16.3537228425476,16.4688186950984,2075878.24499975,0.0,1.0
2016-10-10,22.25,22.32,22.16,22.16,1257409,16.5431700210356,16.5952159491917,16.4762538276921,16.4762538276921,1691172.2610857,0.0,1.0
2016-10-11,21.6,21.74,21.52,21.74,2615407,16.0598864024436,16.1639782587557,16.0004053416938,16.1639782587557,3517633.299785,0.0,1.0
2016-10-12,21.74,21.79,21.69,21.7,2176832,16.1639782587557,16.2011539217243,16.1268025957871,16.1342377283808,2927764.86842683,0.0,1.0
2016-10-13,21.49,21.54,21.33,21.44,4197414,15.9780999439126,16.0152756068812,15.859137822413,15.940924280944,5645378.81078693,0.0,1.0
2016-10-14,21.62,21.77,21.61,21.69,2695868,16.074756667631,16.1862836565369,16.0673215350373,16.1268025957871,3625850.60322345,0.0,1.0
2016-10-17,21.51,21.54,21.42,21.46,1351973,15.9929702091001,16.0152756068812,15.9260540157566,15.9557945461315,1818357.61899017,0.0,1.0
2016-10-18,21.74,21.79,21.71,21.79,1560272,16.1639782587557,16.2011539217243,16.1416728609745,16.2011539217243,2098512.67658233,0.0,1.0
2016-10-19,21.81,21.855,21.71,21.75,2672207,16.2160241869118,16.2494822835835,16.1416728609745,16.1714133913494,3594027.36442878,0.0,1.0
2016-10-20,21.84,21.86,21.75,21.79,3350436,16.238329584693,16.2531998498804,16.1714133913494,16.2011539217243,4506222.26001477,0.0,1.0
2016-10-21,21.83,21.85,21.74,21.74,1559531,16.2308944520992,16.2457647172867,16.1639782587557,16.1639782587557,2097516.05683055,0.0,1.0
2016-10-24,22.06,22.1,22.03,22.03,1644718,16.4019025017549,16.4316430321298,16.3795971039737,16.3795971039737,2212089.66923916,0.0,1.0
2016-10-25,22.02,22.12,22.02,22.06,3449729,16.37216197138,16.4465132973172,16.37216197138,16.4019025017549,4639767.96178722,0.0,1.0
2016-10-26,21.95,22.03,21.88,21.92,2020182,16.3201160432239,16.3795971039737,16.2680701150679,16.2978106454427,2717075.95598937,0.0,1.0
2016-10-27,21.76,21.89,21.74,21.89,1989354,16.1788485239432,16.2755052476616,16.1639782587557,16.2755052476616,2675613.34639713,0.0,1.0
2016-10-28,21.6,21.72,21.52,21.67,3516158,16.0598864024436,16.1491079935683,16.0004053416938,16.1119323305997,4729112.70334041,0.0,1.0
2016-10-31,21.57,21.63,21.51,21.51,1934322,16.0375810046624,16.0821918002248,15.9929702091001,15.9929702091001,2601597.18151199,0.0,1.0
2016-11-01,21.66,21.8,21.55,21.73,2549006,16.1044971980059,16.2085890543181,16.022710739475,16.156543126162,3428326.21727777,0.0,1.0
2016-11-02,21.48,21.575,21.38,21.55,4196402,15.9706648113189,16.0412985709593,15.8963134853817,16.022710739475,5644017.70526897,0.0,1.0
2016-11-03,21.4,21.48,21.345,21.43,2416724,15.9111837505691,15.9706648113189,15.8702905213036,15.9334891483503,3250411.43454523,0.0,1.0
2016-11-04,21.13,21.23,21.11,21.13,5445951,15.7104351705386,15.7847864964758,15.6955649053511,15.7104351705386,7324618.53416979,0.0,1.0
2016-11-07,21.18,21.29,21.1384,21.15,12002838,15.7476108335072,15.8293972920381,15.7166806819173,15.725305435726,16143408.1352252,0.0,1.0
2016-11-08,21.32,21.43,21.155,21.21,2442653,15.8517026898193,15.9334891483503,15.7290230020229,15.7699162312884,3285285.05606193,0.0,1.0
2016-11-09,21.01,21.26,20.98,21.0,10282836,15.6212135794139,15.807091894257,15.5989081816327,15.6137784468202,13830064.0511507,0.0,1.0
2016-11-10,20.96,21.15,20.855,21.15,6442982,15.5840379164453,15.725305435726,15.5059690242112,15.725305435726,8665591.25716011,0.0,1.0
2016-11-11,20.81,20.885,20.61,20.79,4300311,15.4725109275394,15.5282744219923,15.3238082756649,15.4576406623519,5783771.76975964,0.0,1.0
2016-11-14,20.59,20.69,20.5,20.53,2778945,15.3089380104775,15.3832893364147,15.242021817134,15.2643272149151,3737586.33752645,0.0,1.0
2016-11-15,20.78,20.78,20.585,20.61,3546537,15.4502055297582,15.4502055297582,15.3052204441806,15.3238082756649,4769971.42323151,0.0,1.0
2016-11-16,20.48,20.51,20.42,20.49,8681387,15.2271515519465,15.2494569497277,15.1825407563842,15.2345866845402,11676169.7125995,0.0,1.0
2016-11-17,20.71,20.74,20.63,20.63,2943842,15.3981596016022,15.4204649993833,15.3386785408524,15.3386785408524,3959367.18396245,0.0,1.0
2016-11-18,20.77,20.83,20.7,20.83,2586394,15.4427703971645,15.4873811927268,15.3907244690084,15.4873811927268,3478611.80334997,0.0,1.0
2016-11-21,20.86,20.86,20.77,20.8,2401775,15.509686590508,15.509686590508,15.4427703971645,15.4650757949457,3230305.53890509,0.0,1.0
2016-11-22,21.02,21.04,20.89,20.97,6586752,15.6286487120076,15.643518977195,15.5319919882892,15.591473049039,8858957.00846006,0.0,1.0
2016-11-23,20.94,20.99,20.89,20.92,2695319,15.5691676512578,15.6063433142264,15.5319919882892,15.5542973860704,3625112.21692961,0.0,1.0
2016-11-25,20.99,21.02,20.965,21.02,1332688,15.6063433142264,15.6286487120076,15.5877554827421,15.6286487120076,1792419.95109132,0.0,1.0
2016-11-28,20.9,21.0,20.89,20.96,1187562,15.5394271208829,15.6137784468202,15.5319919882892,15.5840379164453,1597230.42599461,0.0,1.0
2016-11-29,21.02,21.06,20.96,20.99,2212658,15.6286487120076,15.6583892423825,15.5840379164453,15.6063433142264,2975949.61772133,0.0,1.0
2016-11-30,21.17,21.21,21.09,21.12,2913222,15.7401757009135,15.7699162312884,15.6806946401637,15.7030000379448,3918184.327283,0.0,1.0
2016-12-01,20.98,21.08,20.95,21.02,2576580,15.5989081816327,15.6732595075699,15.5766027838515,15.6286487120076,3465412.30774409,0.0,1.0
2016-12-02,20.74,20.83,20.68,20.73,2394847,15.4204649993833,15.4873811927268,15.375854203821,15.4130298667896,3220987.61496403,0.0,1.0
2016-12-05,20.82,20.84,20.76,20.77,1924023,15.4799460601331,15.4948163253206,15.4353352645708,15.4427703971645,2587745.3774316,0.0,1.0
2016-12-06,20.83,20.85,20.75,20.79,2912510,15.4873811927268,15.5022514579143,15.4279001319771,15.4576406623519,3917226.71154312,0.0,1.0
2016-12-07,20.97,20.99,20.78,20.82,3022447,15.591473049039,15.6063433142264,15.4502055297582,15.4799460601331,4065088.23064069,0.0,1.0
2016-12-08,20.74,20.92,20.73,20.74,3723856,15.4204649993833,15.5542973860704,15.4130298667896,15.4204649993833,5008459.43641056,0.0,1.0
2016-12-09,20.6,20.65,20.58,20.65,3887211,15.3163731430712,15.3535488060398,15.3015028778837,15.3535488060398,5228166.34538738,0.0,1.0
2016-12-12,20.29,20.4,20.2501,20.34,3176221,15.0858840326658,15.1676704911967,15.0562178536168,15.1230596956344,4271909.02107259,0.0,1.0
2016-12-13,20.53,20.56,20.4,20.4,2236007,15.2643272149151,15.2866326126963,15.1676704911967,15.1676704911967,3007353.22714682,0.0,1.0
2016-12-14,20.18,20.45,20.1235,20.34,4729470,15.0040975741348,15.2048461541653,14.9620890749803,15.1230596956344,6360976.00195082,0.0,1.0
2016-12-15,20.06,20.13,20.015,20.04,3291931,14.9148759830101,14.9669219111662,14.8814178863383,14.9000057178227,4427535.02846577,0.0,1.0
2016-12-16,19.95,20.02,19.89,20.02,3241118,14.8330895244791,14.8851354526352,14.7884787289168,14.8851354526352,4359193.27482591,0.0,1.0
2016-12-19,19.78,19.835,19.77,19.82,1722481,14.7066922703858,14.7475854996513,14.6992571377921,14.7364328007607,2316678.25460703,0.0,1.0
2016-12-20,19.78,19.85,19.76,19.81,2033643,14.7066922703858,14.7587381985419,14.6918220051984,14.728997668167,2735180.54233039,0.0,1.0
2016-12-21,19.53,19.6,19.52,19.58,1529090,14.6767435562983,14.7293483719123,14.6692285826392,14.714318424594,2034724.36412399,0.20972,1.0
2016-12-22,19.5,19.53,19.44,19.5,2277948,14.6541986353209,14.6767435562983,14.6091087933661,14.6541986353209,3031212.22152229,0.0,1.0
2016-12-23,19.43,19.45,19.4,19.43,1100055,14.6015938197069,14.6166237670252,14.5790488987295,14.6015938197069,1463817.50608298,0.0,1.0
2016-12-27,19.43,19.485,19.39,19.44,3830500,14.6015938197069,14.6429261748322,14.5715339250704,14.6091087933661,5097156.92129107,0.0,1.0
2016-12-28,19.31,19.44,19.27,19.43,6408412,14.5114141357973,14.6091087933661,14.4813542411607,14.6015938197069,8527524.23450845,0.0,1.0
2016-12-29,19.43,19.44,19.34,19.35,3486562,14.6015938197069,14.6091087933661,14.5339590567747,14.5414740304338,4639486.65443426,0.0,1.0
2016-12-30,19.48,19.55,19.45,19.54,1537528,14.6391686880026,14.6917735036166,14.6166237670252,14.6842585299575,2045952.61372636,0.0,1.0
2017-01-03,19.8,19.87,19.74,19.82,2407515,14.8796478450951,14.932252660709,14.8345580031402,14.8946777924133,3203624.00348833,0.0,1.0
2017-01-04,19.93,19.94,19.83,19.83,5990213,14.9773425026639,14.984857476323,14.9021927660725,14.9021927660725,7971036.58868494,0.0,1.0
2017-01-05,20.3,20.38,20.1,20.1,8705457,15.255396528052,15.3155163173251,15.1050970548692,15.1050970548692,11584148.388083,0.0,1.0
2017-01-06,20.22,20.265,20.165,20.23,2114058,15.1952767387789,15.229094120245,15.1539443836536,15.202791712438,2813127.62477764,0.0,1.0
2017-01-09,20.31,20.355,20.3,20.33,1300850,15.2629115017112,15.2967288831773,15.255396528052,15.2779414490294,1731010.72472561,0.0,1.0
2017-01-10,20.69,20.805,20.58,20.59,4386118,15.5484805007584,15.6349026978385,15.4658157905079,15.473330764167,5836504.82216404,0.0,1.0
2017-01-11,20.78,20.8599,20.72,20.77,3483827,15.6161152636907,15.6761599032272,15.5710254217358,15.6086002900315,4635847.25378689,0.0,1.0
2017-01-12,20.49,20.63,20.44,20.63,21437875,15.3981810275757,15.5033906588036,15.36060615928,15.5033906588036,28526879.7634832,0.0,1.0
2017-01-13,20.6,20.61,20.56,20.6,2266926,15.4808457378262,15.4883607114853,15.4507858431896,15.4808457378262,3016545.50344724,0.0,1.0
2017-01-17,20.63,20.65,20.575,20.61,2732366,15.5033906588036,15.5184206061219,15.4620583036783,15.4883607114853,3635895.64505949,0.0,1.0
2017-01-18,20.77,20.85,20.77,20.85,2859129,15.6086002900315,15.6687200793047,15.6086002900315,15.6687200793047,3804576.20968909,0.0,1.0
2017-01-19,20.73,20.8,20.675,20.72,3981939,15.578540395395,15.631145211009,15.5372080402697,15.5710254217358,5298673.26302279,0.0,1.0
2017-01-20,20.73,20.74,20.63,20.74,2382906,15.578540395395,15.5860553690541,15.5033906588036,15.5860553690541,3170877.38172197,0.0,1.0
2017-01-23,20.77,20.78,20.65,20.68,2438580,15.6086002900315,15.6161152636907,15.5184206061219,15.5409655270993,3244961.4737298,0.0,1.0
2017-01-24,20.87,20.89,20.75,20.76,2686013,15.6837500266229,15.6987799739412,15.5935703427133,15.6010853163724,3574214.7901391,0.0,1.0
2017-01-25,20.97,20.97,20.86,20.88,7926072,15.7588997632143,15.7588997632143,15.6762350529638,15.6912650002821,10547038.9644828,0.0,1.0
2017-01-26,21.02,21.11,20.945,20.97,6765276,15.79647463151,15.8641093944423,15.7401123290665,15.7588997632143,9002394.82778863,0.0,1.0
2017-01-27,21.05,21.155,20.9825,21.11,4275485,15.8190195524874,15.8979267759084,15.7682934802882,15.8641093944423,5689288.07195567,0.0,1.0
2017-01-30,21.02,21.05,20.94,21.05,1598317,15.79647463151,15.8190195524874,15.7363548422369,15.8190195524874,2126843.11681691,0.0,1.0
2017-01-31,21.03,21.065,20.985,21.01,2553180,15.8039896051692,15.8302920129761,15.770172223703,15.7889596578509,3397457.01822266,0.0,1.0
2017-02-01,21.09,21.23,21.08,21.23,3060552,15.849079447124,15.9542890783519,15.8415644734648,15.9542890783519,4072605.09327012,0.0,1.0
2017-02-02,21.01,21.01,20.9,20.93,1782681,15.7889596578509,15.7889596578509,15.7062949476003,15.7288398685778,2372171.98736563,0.0,1.0
2017-02-03,21.01,21.04,20.93,21.0,2282911,15.7889596578509,15.8115045788283,15.7288398685778,15.7814446841917,3037816.36975368,0.0,1.0
2017-02-06,20.98,21.02,20.94,20.99,1921314,15.7664147368735,15.79647463151,15.7363548422369,15.7739297105326,2556647.68387244,0.0,1.0
2017-02-07,20.98,21.09,20.945,21.06,3002631,15.7664147368735,15.849079447124,15.7401123290665,15.8265345261466,3995530.97082184,0.0,1.0
2017-02-08,21.16,21.2,21.095,21.16,2268314,15.901684262738,15.9317441573745,15.8528369339536,15.901684262738,3018392.48264232,0.0,1.0
2017-02-09,21.18,21.18,21.1,21.12,2570800,15.9167142100562,15.9167142100562,15.8565944207831,15.8716243681014,3420903.54085762,0.0,1.0
2017-02-10,21.26,21.305,21.19,21.2,1943798,15.9768339993294,16.0106513807955,15.9242291837154,15.9317441573745,2586566.61775008,0.0,1.0
2017-02-13,21.26,21.29,21.21,21.25,1289621,15.9768339993294,15.9993789203068,15.9392591310337,15.9693190256702,1716068.55658329,0.0,1.0
2017-02-14,21.4,21.41,21.27,21.33,3346716,16.0820436305573,16.0895586042164,15.9843489729885,16.0294388149433,4453396.84714673,0.0,1.0
2017-02-15,21.52,21.53,21.39,21.43,1617259,16.172223314467,16.1797382881261,16.0745286568982,16.1045885515347,2152048.79398779,0.0,1.0
2017-02-16,21.4,21.42,21.34,21.42,1326531,16.0820436305573,16.0970735778756,16.0369537886025,16.0970735778756,1765183.83186455,0.0,1.0
2017-02-17,21.46,21.48,21.4,21.41,1340102,16.1271334725121,16.1421634198304,16.0820436305573,16.0895586042164,1783242.44472941,0.0,1.0
2017-02-21,21.55,21.55,21.47,21.48,1690481,16.1947682354444,16.1947682354444,16.1346484461713,16.1421634198304,2249483.59991151,0.0,1.0
2017-02-22,21.57,21.6,21.53,21.59,1309066,16.2097981827627,16.2323431037401,16.1797382881261,16.2248281300809,1741943.5641109,0.0,1.0
2017-02-23,21.66,21.73,21.64,21.69,2112782,16.2774329456949,16.3300377613089,16.2624029983766,16.2999778666723,2811429.68136775,0.0,1.0
2017-02-24,21.55,21.57,21.47,21.47,1135121,16.1947682354444,16.2097981827627,16.1346484461713,16.1346484461713,1510479.01361515,0.0,1.0
2017-02-27,21.71,21.72,21.61,21.62,1278993,16.3150078139906,16.3225227876497,16.2398580773992,16.2473730510584,1701926.12510973,0.0,1.0
2017-02-28,21.61,21.645,21.53,21.57,1577542,16.2398580773992,16.2661604852062,16.1797382881261,16.2097981827627,2099198.30934013,0.0,1.0
2017-03-01,21.93,21.99,21.84,21.87,2570217,16.4803372344917,16.5254270764465,16.4127024715594,16.4352473925368,3420127.7563686,0.0,1.0
2017-03-02,21.67,21.74,21.645,21.7,1796452,16.284947919354,16.337552734968,16.2661604852062,16.3074928403315,2390496.73556121,0.0,1.0
2017-03-03,21.69,21.72,21.6301,21.68,2124771,16.2999778666723,16.3225227876497,16.2549631744541,16.2924628930132,2827383.16376675,0.0,1.0
2017-03-06,21.62,21.65,21.57,21.64,1290118,16.2473730510584,16.2699179720358,16.2097981827627,16.2624029983766,1716729.90288009,0.0,1.0
2017-03-07,21.6,21.67,21.59,21.62,1933831,16.2323431037401,16.284947919354,16.2248281300809,16.2473730510584,2573303.7635445,0.0,1.0
2017-03-08,21.66,21.76,21.65,21.76,2118850,16.2774329456949,16.3525826822863,16.2699179720358,16.3525826822863,2819504.22730129,0.0,1.0
2017-03-09,21.57,21.6,21.495,21.56,1999693,16.2097981827627,16.2323431037401,16.1534358803191,16.2022832091035,2660944.78929833,0.0,1.0
2017-03-10,21.78,21.81,21.71,21.77,1313967,16.3676126296046,16.390157550582,16.3150078139906,16.3600976559454,1748465.21038978,0.0,1.0
2017-03-13,21.76,21.76,21.705,21.76,1864572,16.3525826822863,16.3525826822863,16.311250327161,16.3525826822863,2481142.42919867,0.0,1.0
2017-03-14,21.67,21.72,21.64,21.72,1423113,16.284947919354,16.3225227876497,16.2624029983766,16.3225227876497,1893703.24441439,0.0,1.0
2017-03-15,21.95,22.01,21.76,21.77,5269715,16.4953671818099,16.5404570237648,16.3525826822863,16.3600976559454,7012286.72118037,0.0,1.0
2017-03-16,22.17,22.23,22.135,22.23,2402603,16.660696602311,16.7057864442658,16.634394194504,16.7057864442658,3197087.71976626,0.0,1.0
2017-03-17,22.19,22.22,22.125,22.21,1808161,16.6757265496293,16.6982714706067,16.6268792208449,16.6907564969476,2406077.62849721,0.0,1.0
2017-03-20,22.3183,22.35,22.25,22.25,1897608,16.772143661676,16.7959661281755,16.7208163915841,16.7208163915841,2525102.66312422,0.0,1.0
2017-03-21,22.16,22.44,22.12,22.39,3209607,16.6531816286519,16.8636008911077,16.6231217340153,16.826026022812,4270949.10185986,0.0,1.0
2017-03-22,22.26,22.32,22.14,22.18,2542080,16.7283313652432,16.7734212071981,16.6381516813336,16.6682115759701,3382686.50736865,0.0,1.0
2017-03-23,22.42,22.445,22.3,22.3,2519295,16.8485709437895,16.8673583779373,16.7583912598798,16.7583912598798,3352367.03981829,0.0,1.0
2017-03-24,22.38,22.41,22.3146,22.4,2538056,16.8185110491529,16.8410559701303,16.7693631214221,16.8335409964712,3377331.8645149,0.0,1.0
2017-03-27,22.31,22.32,22.14,22.16,1534181,16.7659062335389,16.7734212071981,16.6381516813336,16.6531816286519,2041498.83896704,0.0,1.0
2017-03-28,22.39,22.43,22.29,22.29,2954387,16.826026022812,16.8560859174486,16.7508762862207,16.7508762862207,3931333.80634966,0.0,1.0
2017-03-29,22.41,22.42,22.34,22.35,1614607,16.8410559701303,16.8485709437895,16.7884511545164,16.7959661281755,2148519.83950268,0.0,1.0
2017-03-30,22.38,22.39,22.33,22.37,1465862,16.8185110491529,16.826026022812,16.7809361808572,16.8109960754938,1950588.34067552,0.0,1.0
2017-03-31,22.25,22.28,22.19,22.25,1765290,16.7208163915841,16.7433613125615,16.6757265496293,16.7208163915841,2349030.18968435,0.0,1.0
2017-04-03,22.44,22.47,22.3105,22.35,3671476,16.8636008911077,16.8861458120852,16.7662819822219,16.7959661281755,4885547.39714243,0.0,1.0
2017-04-04,22.49,22.51,22.33,22.36,1415638,16.9011757594034,16.9162057067217,16.7809361808572,16.8034811018346,1883756.43642936,0.0,1.0
2017-04-05,22.58,22.69,22.56,22.61,3597859,16.9688105223357,17.0514752325862,16.9537805750174,16.9913554433131,4787586.97394056,0.0,1.0
2017-04-06,22.61,22.65,22.57,22.6,1823265,16.9913554433131,17.0214153379497,16.9612955486765,16.983840469654,2426176.16867191,0.0,1.0
2017-04-07,22.6,22.66,22.56,22.56,2122541,16.983840469654,17.0289303116088,16.9537805750174,16.9537805750174,2824415.7548294,0.0,1.0
2017-04-10,22.62,22.63,22.55,22.56,1119018,16.9988704169722,17.0063853906314,16.9462656013583,16.9537805750174,1489051.12746359,0.0,1.0
2017-04-11,22.5,22.52,22.37,22.5,1716620,16.9086907330626,16.9237206803809,16.8109960754938,16.9086907330626,2284266.15695775,0.0,1.0
2017-04-12,22.6,22.63,22.53,22.63,3178433,16.983840469654,17.0063853906314,16.93123565404,17.0063853906314,4229466.58786317,0.0,1.0
2017-04-13,22.54,22.65,22.53,22.63,1164866,16.9387506276991,17.0214153379497,16.93123565404,17.0063853906314,1550059.99067397,0.0,1.0
2017-04-17,22.59,22.59,22.41,22.5,1312447,16.9763254959948,16.9763254959948,16.8410559701303,16.9086907330626,1746442.58187644,0.0,1.0
2017-04-18,22.29,22.32,22.23,22.24,2027822,16.7508762862207,16.7734212071981,16.7057864442658,16.713301417925,2698375.39288507,0.0,1.0
2017-04-19,22.11,22.21,22.07,22.2,2549734,16.6156067603562,16.6907564969476,16.5855468657196,16.6832415232884,3392871.50647464,0.0,1.0
2017-04-20,22.41,22.435,22.31,22.31,1932582,16.8410559701303,16.8598434042782,16.7659062335389,16.7659062335389,2571641.74840427,0.0,1.0
2017-04-21,22.28,22.3,22.24,22.3,1930350,16.7433613125615,16.7583912598798,16.713301417925,16.7583912598798,2568671.67811362,0.0,1.0
2017-04-24,22.39,22.41,22.34,22.35,1931780,16.826026022812,16.8410559701303,16.7884511545164,16.7959661281755,2570574.54572815,0.0,1.0
2017-04-25,22.58,22.62,22.55,22.55,1954106,16.9688105223357,16.9988704169722,16.9462656013583,16.9462656013583,2600283.23269453,0.0,1.0
2017-04-26,22.72,22.81,22.71,22.72,1812127,17.0740201535636,17.1416549164959,17.0665051799045,17.0740201535636,2411355.09210506,0.0,1.0
2017-04-27,22.89,22.92,22.8501,22.89,2061352,17.201774705769,17.2243196267464,17.171789960869,17.201774705769,2742992.98107745,0.0,1.0
2017-04-28,22.9,22.96,22.88,22.96,1193297,17.2092896794281,17.254379521383,17.1942597321099,17.254379521383,1587892.45861007,0.0,1.0
2017-05-01,22.95,23.03,22.915,22.93,1175650,17.2468645477238,17.3069843369969,17.2205621399168,17.2318346004056,1564410.00770548,0.0,1.0
2017-05-02,23.02,23.04,22.97,23.01,1435486,17.2994693633378,17.3144993106561,17.2618944950421,17.2919543896787,1910167.70664833,0.0,1.0
2017-05-03,22.97,23.02,22.94,22.98,1684276,17.2618944950421,17.2994693633378,17.2393495740647,17.2694094687012,2241226.75127645,0.0,1.0
2017-05-04,22.97,23.02,22.92,22.98,2745307,17.2618944950421,17.2994693633378,17.2243196267464,17.2694094687012,3653115.93163264,0.0,1.0
2017-05-05,22.93,22.93,22.8,22.8,1785337,17.2318346004056,17.2318346004056,17.1341399428367,17.1341399428367,2375706.26455737,0.0,1.0
2017-05-08,22.91,22.92,22.83,22.85,5658038,17.2168046530873,17.2243196267464,17.1566848638142,17.1717148111324,7529019.07130343,0.0,1.0
2017-05-09,23.2,23.23,23.13,23.15,3006325,17.4347388892023,17.4572838101797,17.3821340735883,17.3971640209066,4000446.49037994,0.0,1.0
2017-05-10,23.28,23.29,23.21,23.24,1159098,17.4948586784754,17.5023736521346,17.4422538628614,17.4647987838389,1542384.64773649,0.0,1.0
2017-05-11,23.3,23.31,23.21,23.24,1941584,17.5098886257937,17.5174035994528,17.4422538628614,17.4647987838389,2583620.49963921,0.0,1.0
2017-05-12,23.35,23.357,23.25,23.26,3520695,17.5474634940894,17.5527239756508,17.472313757498,17.4798287311571,4684906.6406487,0.0,1.0
2017-05-15,23.49,23.52,23.355,23.36,5661238,17.6526731253173,17.6752180462947,17.551220980919,17.5549784677485,7533277.23659471,0.0,1.0
2017-05-16,23.41,23.445,23.35,23.4,1923207,17.5925533360442,17.6188557438512,17.5474634940894,17.5850383623851,2559166.65477756,0.0,1.0
2017-05-17,23.15,23.33,23.13,23.3,3182805,17.3971640209066,17.5324335467711,17.3821340735883,17.5098886257937,4235284.30619235,0.0,1.0
2017-05-18,23.28,23.35,23.14,23.15,3316634,17.4948586784754,17.5474634940894,17.3896490472475,17.3971640209066,4413367.43205568,0.0,1.0
2017-05-19,23.3,23.33,23.21,23.24,4630174,17.5098886257937,17.5324335467711,17.4422538628614,17.4647987838389,6161264.4435144,0.0,1.0
2017-05-22,23.28,23.31,23.24,23.24,1883585,17.4948586784754,17.5174035994528,17.4647987838389,17.4647987838389,2506442.58441197,0.0,1.0
2017-05-23,23.31,23.35,23.27,23.29,3909425,17.5174035994528,17.5474634940894,17.4873437048163,17.5023736521346,5202180.57616978,0.0,1.0
2017-05-24,23.42,23.46,23.36,23.36,1970950,17.6000683097034,17.6301282043399,17.5549784677485,17.5549784677485,2622697.15024634,0.0,1.0
2017-05-25,23.48,23.5,23.45,23.475,1962758,17.6451581516582,17.6601880989765,17.6226132306808,17.6414006648286,2611796.24710074,0.0,1.0
2017-05-26,23.46,23.4996,23.43,23.45,1686835,17.6301282043399,17.6598875000301,17.6075832833625,17.6226132306808,2244631.95283279,0.0,1.0
2017-05-30,23.58,23.615,23.49,23.5,1816120,17.7203078882496,17.7466102960566,17.6526731253173,17.6601880989765,2416668.48398254,0.0,1.0
2017-05-31,23.65,23.76,23.63,23.74,3058838,17.7729127038636,17.8555774141141,17.7578827565453,17.8405474667958,4070324.31348599,0.0,1.0
2017-06-01,23.9,23.92,23.805,23.9,2538578,17.960787045342,17.9758169926603,17.8893947955802,17.960787045342,3378026.47772804,0.0,1.0
2017-06-02,24.01,24.04,23.94,24.005,3265200,18.0434517555926,18.06599667657,17.9908469399786,18.039694268763,4344925.40905875,0.0,1.0
2017-06-05,23.83,23.945,23.82,23.9,3247199,17.9081822297281,17.9946044268082,17.9006672560689,17.960787045342,4320971.89861882,0.0,1.0
2017-06-06,24.1,24.14,24.0697,24.08,2012951,18.1110865185248,18.1411464131614,18.0883161483376,18.0960565712065,2678586.90037065,0.0,1.0
2017-06-07,24.05,24.095,24.0,24.06,1547674,18.0735116502291,18.1073290316952,18.0359367819334,18.0810266238882,2059453.65905293,0.0,1.0
2017-06-08,24.18,24.2,24.14,24.18,1794952,18.1712063077979,18.1862362551162,18.1411464131614,18.1712063077979,2388500.72058093,0.0,1.0
2017-06-09,24.13,24.22,24.02,24.19,2538716,18.1336314395022,18.2012662024345,18.0509667292517,18.1787212814571,3378210.11110622,0.0,1.0
2017-06-12,23.9,23.95,23.855,23.92,2371852,17.960787045342,17.9983619136377,17.9269696638759,17.9758169926603,3156168.08199401,0.0,1.0
2017-06-13,24.1,24.13,24.06,24.06,4448948,18.1110865185248,18.1336314395022,18.0810266238882,18.0810266238882,5920111.23630441,0.0,1.0
2017-06-14,23.97,24.07,23.92,23.99,2819251,18.013391860956,18.0885415975474,17.9758169926603,18.0284218082743,3751511.48610018,0.0,1.0
2017-06-15,23.85,23.87,23.79,23.79,3396435,17.9232121770463,17.9382421243646,17.8781223350915,17.8781223350915,4519556.75968287,0.0,1.0
2017-06-16,23.84,23.84,23.76,23.8,5053689,17.9156972033872,17.9156972033872,17.8555774141141,17.8856373087506,6724825.96642801,0.0,1.0
2017-06-19,24.14,24.14,24.05,24.05,2362812,18.1411464131614,18.1411464131614,18.0735116502291,18.0735116502291,3144138.76504622,0.0,1.0
2017-06-20,23.53,23.62,23.5,23.62,2954623,17.9832725980275,18.0520568961075,17.9603444986675,18.0520568961075,3865941.46371476,0.399921,1.0
2017-06-21,23.47,23.52,23.46,23.49,1883085,17.9374163993075,17.9756298982409,17.9297736995209,17.9527017988809,2463900.26111599,0.0,1.0
2017-06-22,23.57,23.64,23.56,23.61,1909772,18.0138433971742,18.0673422956809,18.0062006973875,18.0444141963209,2498818.55013024,0.0,1.0
2017-06-23,23.51,23.55,23.47,23.51,3354101,17.9679871984542,17.9985579976009,17.9374163993075,17.9679871984542,4388633.72057522,0.0,1.0
2017-06-26,23.69,23.7,23.63,23.67,2843820,18.1055557946142,18.1131984944009,18.0596995958942,18.0902703950409,3720962.59094351,0.0,1.0
2017-06-27,23.57,23.65,23.54,23.61,2269684,18.0138433971742,18.0749849954675,17.9909152978142,18.0444141963209,2969741.14299183,0.0,1.0
2017-06-28,23.56,23.5799,23.49,23.53,3131897,18.0062006973875,18.021409669963,17.9527017988809,17.9832725980275,4097893.52901669,0.0,1.0
2017-06-29,23.46,23.57,23.36,23.54,3353573,17.9297736995209,18.0138433971742,17.8533467016542,17.9909152978142,4387942.86522993,0.0,1.0
2017-06-30,23.43,23.51,23.41,23.46,3174736,17.9068456001609,17.9679871984542,17.8915602005875,17.9297736995209,4153945.7110934,0.0,1.0
2017-07-03,23.34,23.42,23.29,23.34,2635578,17.8380613020809,17.8992029003742,17.7998478031475,17.8380613020809,3448490.8128903,0.0,1.0
2017-07-05,23.2,23.2,23.07,23.08,2930811,17.7310635050675,17.7310635050675,17.6317084078409,17.6393511076275,3834784.93439309,0.0,1.0
2017-07-06,23.05,23.17,23.03,23.14,3791342,17.6164230082675,17.7081354057075,17.6011376086942,17.6852073063475,4960736.52744301,0.0,1.0
2017-07-07,23.15,23.18,23.09,23.14,1739883,17.6928500061342,17.7157781054942,17.6469938074142,17.6852073063475,2276529.30059517,0.0,1.0
2017-07-10,23.3,23.34,23.26,23.27,1677565,17.8074905029342,17.8380613020809,17.7769197037875,17.7845624035742,2194990.05171781,0.0,1.0
2017-07-11,23.47,23.5,23.42,23.48,1621894,17.9374163993075,17.9603444986675,17.8992029003742,17.9450590990942,2122147.99124971,0.0,1.0
2017-07-12,23.67,23.7,23.55,23.56,3988323,18.0902703950409,18.1131984944009,17.9985579976009,18.0062006973875,5218473.98344466,0.0,1.0
2017-07-13,23.79,23.84,23.72,23.72,2030075,18.1819827924809,18.2201962914142,18.1284838939742,18.1284838939742,2656227.58536393,0.0,1.0
2017-07-14,23.88,23.9,23.76,23.77,2673949,18.2507670905609,18.2660524901342,18.1590546931209,18.1666973929075,3498696.89329522,0.0,1.0
2017-07-17,23.76,23.77,23.69,23.75,2184840,18.1590546931209,18.1666973929075,18.1055557946142,18.1514119933342,2858728.01625877,0.0,1.0
2017-07-18,23.79,23.835,23.73,23.8,5653681,18.1819827924809,18.2163749415209,18.1361265937609,18.1896254922675,7397491.9306173,0.0,1.0
2017-07-19,23.84,23.86,23.8,23.83,2185184,18.2201962914142,18.2354816909875,18.1896254922675,18.2125535916275,2859178.11898373,0.0,1.0
2017-07-20,23.9,23.95,23.87,23.88,3278471,18.2660524901342,18.3042659890676,18.2431243907742,18.2507670905609,4289676.54299259,0.0,1.0
2017-07-21,23.95,23.99,23.9235,23.95,2079925,18.3042659890676,18.3348367882142,18.2840128346329,18.3042659890676,2721453.22733793,0.0,1.0
2017-07-24,24.06,24.09,24.03,24.07,2498645,18.3883356867209,18.4112637860809,18.3654075873609,18.3959783865076,3269322.45115656,0.0,1.0
2017-07-25,24.07,24.11,24.05,24.09,3307670,18.3959783865076,18.4265491856542,18.3806929869342,18.4112637860809,4327881.62864953,0.0,1.0
2017-07-26,24.09,24.105,23.96,24.0,3174235,18.4112637860809,18.4227278357609,18.3119086888542,18.3424794880009,4153290.18357828,0.0,1.0
2017-07-27,24.06,24.19,23.95,24.16,3798193,18.3883356867209,18.4876907839476,18.3042659890676,18.4647626845876,4969700.63723566,0.0,1.0
2017-07-28,24.17,24.19,24.1,24.13,2019848,18.4724053843742,18.4876907839476,18.4189064858676,18.4418345852276,2642846.18836357,0.0,1.0
2017-07-31,24.28,24.34,24.275,24.32,2089685,18.5564750820276,18.6023312807476,18.5526537321342,18.5870458811742,2734223.58372041,0.0,1.0
2017-08-01,24.5,24.55,24.49,24.55,1806562,18.7246144773342,18.7628279762676,18.7169717775476,18.7628279762676,2363774.64826188,0.0,1.0
2017-08-02,24.53,24.61,24.49,24.58,2195929,18.7475425766942,18.8086841749876,18.7169717775476,18.7857560756276,2873237.28694784,0.0,1.0
2017-08-03,24.62,24.66,24.59,24.61,1817860,18.8163268747742,18.8468976739209,18.7933987754142,18.8086841749876,2378557.38252512,0.0,1.0
2017-08-04,24.6,24.61,24.53,24.59,2046248,18.8010414752009,18.8086841749876,18.7475425766942,18.7933987754142,2677388.95562764,0.0,1.0
2017-08-07,24.58,24.58,24.525,24.55,823139,18.7857560756276,18.7857560756276,18.7437212268009,18.7628279762676,1077026.47359771,0.0,1.0
2017-08-08,24.65,24.78,24.61,24.64,2830125,18.8392549741342,18.9386100713609,18.8086841749876,18.8316122743476,3703043.53042528,0.0,1.0
2017-08-09,24.73,24.75,24.63,24.65,3250390,18.9003965724276,18.9156819720009,18.8239695745609,18.8392549741342,4252934.29119173,0.0,1.0
2017-08-10,24.17,24.45,24.14,24.44,4897163,18.4724053843742,18.6864009784009,18.4494772850142,18.6787582786142,6407634.91527338,0.0,1.0
2017-08-11,24.14,24.19,24.041,24.1,4275268,18.4494772850142,18.4876907839476,18.3738145571262,18.4189064858676,5593923.76952757,0.0,1.0
2017-08-14,24.35,24.38,24.26,24.28,2399115,18.6099739805342,18.6329020798942,18.5411896824542,18.5564750820276,3139093.60169471,0.0,1.0
2017-08-15,24.22,24.24,24.14,24.18,2214011,18.5106188833076,18.5259042828809,18.4494772850142,18.4800480841609,2896896.46564741,0.0,1.0
2017-08-16,24.42,24.46,24.37,24.44,2921337,18.6634728790409,18.6940436781876,18.6252593801076,18.6787582786142,3822388.79132264,0.0,1.0
2017-08-17,24.01,24.21,23.98,24.1,4743150,18.3501221877876,18.5029761835209,18.3271940884276,18.4189064858676,6206118.42987027,0.0,1.0
2017-08-18,24.03,24.12,23.975,24.04,2696559,18.3654075873609,18.4341918854409,18.3233727385342,18.3730502871476,3528280.67995585,0.0,1.0
2017-08-21,24.11,24.14,24.03,24.08,1433539,18.4265491856542,18.4494772850142,18.3654075873609,18.4036210862942,1875697.12276395,0.0,1.0
2017-08-22,24.35,24.38,24.27,24.29,4123999,18.6099739805342,18.6329020798942,18.5488323822409,18.5641177818142,5395997.63841891,0.0,1.0
2017-08-23,24.32,24.37,24.23,24.24,2220799,18.5870458811742,18.6252593801076,18.5182615830942,18.5259042828809,2905778.14383638,0.0,1.0
2017-08-24,24.3,24.37,24.23,24.34,3679762,18.5717604816009,18.6252593801076,18.5182615830942,18.6023312807476,4814740.99822615,0.0,1.0
2017-08-25,24.46,24.55,24.46,24.52,2247952,18.6940436781876,18.7628279762676,18.6940436781876,18.7398998769076,2941306.16503036,0.0,1.0
2017-08-28,24.42,24.51,24.385,24.47,1959402,18.6634728790409,18.7322571771209,18.6367234297876,18.7016863779742,2563756.33571038,0.0,1.0
2017-08-29,24.4,24.44,24.28,24.29,3095698,18.6481874794676,18.6787582786142,18.5564750820276,18.5641177818142,4050529.37628212,0.0,1.0
2017-08-30,24.5,24.56,24.48,24.52,2229550,18.7246144773342,18.7704706760542,18.7093290777609,18.7398998769076,2917228.28612153,0.0,1.0
2017-08-31,24.69,24.76,24.68,24.68,3197229,18.8698257732809,18.9233246717876,18.8621830734942,18.8621830734942,4183376.41049002,0.0,1.0
2017-09-01,24.84,24.91,24.74,24.74,6020882,18.9844662700809,19.0379651685876,18.9080392722142,18.9080392722142,7877951.72918299,0.0,1.0
2017-09-05,24.6,24.71,24.5,24.67,2483239,18.8010414752009,18.8851111728542,18.7246144773342,18.8545403737076,3249164.65295693,0.0,1.0
2017-09-06,24.7,24.715,24.6,24.61,1928849,18.8774684730676,18.8889325227476,18.8010414752009,18.8086841749876,2523779.62479299,0.0,1.0
2017-09-07,24.62,24.64,24.56,24.63,2982558,18.8163268747742,18.8316122743476,18.7704706760542,18.8239695745609,3902492.68354513,0.0,1.0
2017-09-08,24.72,24.86,24.71,24.84,3699176,18.8927538726409,18.9997516696543,18.8851111728542,18.9844662700809,4840143.01654678,0.0,1.0
2017-09-11,25.04,25.05,24.94,24.95,2580892,19.1373202658143,19.1449629656009,19.0608932679476,19.0685359677343,3376937.56400383,0.0,1.0
2017-09-12,24.91,24.95,24.86,24.93,2382464,19.0379651685876,19.0685359677343,18.9997516696543,19.0532505681609,3117306.79799342,0.0,1.0
2017-09-13,24.83,24.89,24.81,24.88,2870496,18.9768235702943,19.0226797690143,18.9615381707209,19.0150370692276,3755866.48713806,0.0,1.0
2017-09-14,24.75,24.81,24.69,24.76,6364352,18.9156819720009,18.9615381707209,18.8698257732809,18.9233246717876,8327360.98191747,0.0,1.0
2017-09-15,24.86,24.9,24.74,24.78,2101747,18.9997516696543,19.0303224688009,18.9080392722142,18.9386100713609,2750005.96473326,0.0,1.0
2017-09-18,25.06,25.1399,25.03,25.09,2439808,19.1526056653876,19.2136708366831,19.1296775660276,19.1755337647476,3192337.87549307,0.0,1.0
2017-09-19,25.04,25.04,24.96,24.96,1584127,19.1373202658143,19.1373202658143,19.0761786675209,19.0761786675209,2072732.20748977,0.0,1.0
2017-09-20,25.01,25.06,24.78,25.0,3503101,19.1143921664543,19.1526056653876,18.9386100713609,19.1067494666676,4583591.00551258,0.0,1.0
2017-09-21,24.93,24.97,24.895,24.92,2464152,19.0532505681609,19.0838213673076,19.0265011189076,19.0456078683743,3224190.49391264,0.0,1.0
2017-09-22,24.77,24.78,24.7201,24.73,2004331,18.9309673715743,18.9386100713609,18.8928302996388,18.9003965724276,2622543.15352884,0.0,1.0
2017-09-25,24.46,24.52,24.33,24.49,3235797,18.6940436781876,18.7398998769076,18.5946885809609,18.7169717775476,4233840.25321125,0.0,1.0
2017-09-26,24.45,24.54,24.43,24.51,3251780,18.6864009784009,18.7551852764809,18.6711155788276,18.7322571771209,4254753.02022572,0.0,1.0
2017-09-27,24.47,24.575,24.39,24.53,3078998,18.7016863779742,18.7819347257342,18.6405447796809,18.7475425766942,4028678.4591113,0.0,1.0
2017-09-28,24.5,24.55,24.34,24.35,4189242,18.7246144773342,18.7628279762676,18.6023312807476,18.6099739805342,5481364.06889656,0.0,1.0
2017-09-29,24.69,24.75,24.51,24.53,3404882,18.8698257732809,18.9156819720009,18.7322571771209,18.7475425766942,4455077.51847056,0.0,1.0
2017-10-02,24.74,24.88,24.735,24.75,5157412,18.9080392722142,19.0150370692276,18.9042179223209,18.9156819720009,6748154.63639865,0.0,1.0
2017-10-03,24.89,24.9,24.8,24.87,5747686,19.0226797690143,19.0303224688009,18.9538954709343,19.0073943694409,7520491.65927861,0.0,1.0
2017-10-04,24.93,24.97,24.91,24.94,3781347,19.0532505681609,19.0838213673076,19.0379651685876,19.0608932679476,4947658.68809436,0.0,1.0
2017-10-05,25.19,25.24,24.94,24.99,4091945,19.2519607626143,19.2901742615476,19.0608932679476,19.0991067668809,5354056.96183244,0.0,1.0
2017-10-06,25.02,25.03,24.91,24.97,4375559,19.1220348662409,19.1296775660276,19.0379651685876,19.0838213673076,5725148.34042458,0.0,1.0
2017-10-09,24.95,24.98,24.89,24.95,2161849,19.0685359677343,19.0914640670943,19.0226797690143,19.0685359677343,2828645.71466148,0.0,1.0
2017-10-10,25.17,25.18,25.085,25.13,1718971,19.2366753630409,19.2443180628276,19.1717124148543,19.2061045638943,2249167.24191994,0.0,1.0
2017-10-11,25.02,25.02,24.89,24.9,3018033,19.1220348662409,19.1220348662409,19.0226797690143,19.0303224688009,3948909.52705623,0.0,1.0
2017-10-12,25.03,25.08,24.99,25.01,2483979,19.1296775660276,19.1678910649609,19.0991067668809,19.1143921664543,3250132.89719085,0.0,1.0
2017-10-13,25.22,25.2591,25.16,25.18,2906217,19.2748888619743,19.3047718181401,19.2290326632543,19.2443180628276,3802605.20643503,0.0,1.0
2017-10-16,25.32,25.37,25.31,25.31,3714722,19.3513158598409,19.3895293587743,19.3436731600543,19.3436731600543,4860483.99608797,0.0,1.0
2017-10-17,25.32,25.37,25.28,25.34,2294482,19.3513158598409,19.3895293587743,19.3207450606943,19.3666012594143,3002187.79233329,0.0,1.0
2017-10-18,25.39,25.47,25.38,25.39,3855486,19.4048147583476,19.4659563566409,19.3971720585609,19.4048147583476,5044664.98438946,0.0,1.0
2017-10-19,25.16,25.19,25.05,25.06,3589609,19.2290326632543,19.2519607626143,19.1449629656009,19.1526056653876,4696781.3733338,0.0,1.0
2017-10-20,25.11,25.17,25.07,25.14,4860908,19.1908191643209,19.2366753630409,19.1602483651743,19.2137472636809,6360197.4900022,0.0,1.0
2017-10-23,24.93,25.04,24.93,25.04,2323644,19.0532505681609,19.1373202658143,19.0532505681609,19.1373202658143,3040344.46577855,0.0,1.0
2017-10-24,24.87,24.97,24.84,24.89,2985556,19.0073943694409,19.0838213673076,18.9844662700809,19.0226797690143,3906415.38113065,0.0,1.0
2017-10-25,24.76,24.89,24.61,24.85,3870915,18.9233246717876,19.0226797690143,18.8086841749876,18.9921089698676,5064852.87666663,0.0,1.0
2017-10-26,24.84,24.975,24.83,24.93,3058749,18.9844662700809,19.0876427172009,18.9768235702943,19.0532505681609,4002183.89493213,0.0,1.0
2017-10-27,24.94,24.96,24.8,24.84,3182988,19.0608932679476,19.0761786675209,18.9538954709343,18.9844662700809,4164742.94273973,0.0,1.0
2017-10-30,24.66,24.695,24.58,24.67,3009373,18.8468976739209,18.8736471231742,18.7857560756276,18.8545403737076,3937578.45264308,0.0,1.0
2017-10-31,24.68,24.69,24.63,24.66,2378591,18.8621830734942,18.8698257732809,18.8239695745609,18.8468976739209,3112239.21702321,0.0,1.0
2017-11-01,24.93,25.02,24.92,24.95,3936730,19.0532505681609,19.1220348662409,19.0456078683743,19.0685359677343,5150967.73376833,0.0,1.0
2017-11-02,25.1,25.1,24.9,24.97,21045629,19.1831764645343,19.1831764645343,19.0303224688009,19.0838213673076,27536903.9573094,0.0,1.0
2017-11-03,25.03,25.1,24.96,25.03,5494209,19.1296775660276,19.1831764645343,19.0761786675209,19.1296775660276,7188832.68133185,0.0,1.0
2017-11-06,25.01,25.02,24.92,24.92,2020692,19.1143921664543,19.1220348662409,19.0456078683743,19.0456078683743,2643950.51016549,0.0,1.0
2017-11-07,25.12,25.24,25.09,25.225,4335985,19.1984618641076,19.2901742615476,19.1755337647476,19.2787102118676,5673368.20892047,0.0,1.0
2017-11-08,25.35,25.39,25.28,25.3,1981382,19.3742439592009,19.4048147583476,19.3207450606943,19.3360304602676,2592515.80633403,0.0,1.0
2017-11-09,25.29,25.32,25.155,25.22,4516551,19.3283877604809,19.3513158598409,19.2252113133609,19.2748888619743,5909627.65262518,0.0,1.0
2017-11-10,25.45,25.46,25.3,25.31,3200986,19.4506709570676,19.4583136568543,19.3360304602676,19.3436731600543,4188292.21263438,0.0,1.0
2017-11-13,25.65,25.69,25.58,25.63,3400712,19.6035249528009,19.6340957519476,19.5500260542943,19.5882395532276,4449621.33136863,0.0,1.0
2017-11-14,25.64,25.71,25.61,25.68,2944215,19.5958822530143,19.649381151521,19.5729541536543,19.626453052161,3852323.23940852,0.0,1.0
2017-11-15,25.46,25.54,25.41,25.52,5507851,19.4583136568543,19.5194552551476,19.4201001579209,19.5041698555743,7206682.39462792,0.0,1.0
2017-11-16,25.6,25.7,25.53,25.54,6620986,19.5653114538676,19.6417384517343,19.5118125553609,19.5194552551476,8663150.69911624,0.0,1.0
2017-11-17,25.43,25.48,25.4,25.47,2518613,19.4353855574943,19.4735990564276,19.4124574581343,19.4659563566409,3295449.34421447,0.0,1.0
2017-11-20,25.57,25.63,25.46,25.48,3387349,19.5423833545076,19.5882395532276,19.4583136568543,19.4735990564276,4432136.67231749,0.0,1.0
2017-11-21,26.0,26.05,25.98,26.01,2890516,19.8710194453343,19.9092329442676,19.855734045761,19.878662145121,3782061.41897999,0.0,1.0
2017-11-22,26.02,26.04,25.94,26.02,2863281,19.8863048449076,19.901590244481,19.8251632466143,19.8863048449076,3746426.10585738,0.0,1.0
2017-11-24,26.14,26.175,26.09,26.13,1530654,19.9780172423476,20.004766691601,19.9398037434143,19.970374542561,2002766.09408403,0.0,1.0
2017-11-27,26.0,26.07,25.9801,26.04,3240387,19.8710194453343,19.924518343841,19.8558104727588,19.901590244481,4239845.98433785,0.0,1.0
2017-11-28,26.0,26.015,25.78,25.84,3819408,19.8710194453343,19.8824834950143,19.7028800500276,19.7487362487476,4997459.15267154,0.0,1.0
2017-11-29,25.81,25.86,25.72,25.86,4990041,19.7258081493876,19.764021648321,19.6570238513076,19.764021648321,6529160.0341352,0.0,1.0
2017-11-30,25.66,25.76,25.64,25.76,5701333,19.6111676525876,19.6875946504543,19.5958822530143,19.6875946504543,7459841.62552896,0.0,1.0
2017-12-01,25.57,25.64,25.4,25.57,5328138,19.5423833545076,19.5958822530143,19.4124574581343,19.5423833545076,6971539.04866855,0.0,1.0
2017-12-04,25.44,25.62,25.41,25.58,3276934,19.4430282572809,19.5805968534409,19.4201001579209,19.5500260542943,4287665.47354998,0.0,1.0
2017-12-05,25.33,25.44,25.285,25.34,3545400,19.3589585596276,19.4430282572809,19.3245664105876,19.3666012594143,4638936.63098618,0.0,1.0
2017-12-06,25.11,25.12,24.975,25.0,4146809,19.1908191643209,19.1984618641076,19.0876427172009,19.1067494666676,5425843.11271033,0.0,1.0
2017-12-07,25.08,25.12,24.98,25.03,5054772,19.1678910649609,19.1984618641076,19.0914640670943,19.1296775660276,6613856.54427803,0.0,1.0
2017-12-08,25.24,25.28,25.21,25.26,1820962,19.2901742615476,19.3207450606943,19.2672461621876,19.3054596611209,2382616.15767864,0.0,1.0
2017-12-11,25.27,25.46,25.25,25.39,17039193,19.3131023609076,19.4583136568543,19.2978169613343,19.4048147583476,22294730.2335825,0.0,1.0
2017-12-12,25.3,25.38,25.27,25.34,4921029,19.3360304602676,19.3971720585609,19.3131023609076,19.3666012594143,6438862.10025535,0.0,1.0
2017-12-13,25.61,25.69,25.56,25.56,3233174,19.5729541536543,19.6340957519476,19.5347406547209,19.5347406547209,4230408.21993346,0.0,1.0
2017-12-14,25.31,25.43,25.29,25.37,3314881,19.3436731600543,19.4353855574943,19.3283877604809,19.3895293587743,4337316.77617761,0.0,1.0
2017-12-15,25.38,25.43,25.23,25.28,6021434,19.3971720585609,19.4353855574943,19.2825315617609,19.3207450606943,7878673.98704397,0.0,1.0
2017-12-18,25.58,25.61,25.48,25.48,2583514,19.5500260542943,19.5729541536543,19.4735990564276,19.4735990564276,3380368.28884347,0.0,1.0
2017-12-19,24.78,24.87,24.72,24.83,6496244,19.4787922709327,19.5495384898343,19.4316281249982,19.518095725878,8264214.95136628,0.706795,1.0
2017-12-20,24.84,24.9,24.8,24.9,1859439,19.5259564168671,19.5731205628016,19.4945136529108,19.5731205628016,2365490.51805222,0.0,1.0
2017-12-21,24.98,25.03,24.9,24.95,3296036,19.6360060907142,19.6753095456596,19.5731205628016,19.612424017747,4193061.40462728,0.0,1.0
2017-12-22,25.13,25.14,25.01,25.04,2846945,19.7539164555503,19.7617771465394,19.6595881636814,19.6831702366486,3621749.03447555,0.0,1.0
2017-12-26,25.11,25.15,25.07,25.15,1354102,19.7381950735722,19.7696378375285,19.7067523096159,19.7696378375285,1722624.64188153,0.0,1.0
2017-12-27,25.17,25.24,25.13,25.23,2375083,19.7853592195066,19.8403840564302,19.7539164555503,19.8325233654411,3021468.47306474,0.0,1.0
2017-12-28,25.29,25.37,25.26,25.37,1485346,19.8796875113756,19.9425730392882,19.8561054384083,19.9425730392882,1889587.06310171,0.0,1.0
2017-12-29,25.42,25.5,25.41,25.47,1872590,19.9818764942336,20.0447620221462,19.9740158032445,20.021179949179,2382220.59943854,0.0,1.0
2018-01-02,25.71,25.71,25.62,25.65,2480967,20.2098365329168,20.2098365329168,20.1390903140151,20.1626723869823,3156169.09944368,0.0,1.0
2018-01-03,25.86,25.87,25.73,25.73,3209482,20.327746897753,20.335607588742,20.225557914895,20.225557914895,4082951.49174523,0.0,1.0
2018-01-04,25.87,25.88,25.8,25.85,3858993,20.335607588742,20.3434682797311,20.2805827518185,20.3198862067639,4909228.7247551,0.0,1.0
2018-01-05,25.94,25.94,25.82,25.85,2723388,20.3906324256656,20.3906324256656,20.2963041337966,20.3198862067639,3464565.6517784,0.0,1.0
2018-01-08,25.93,25.96,25.86,25.89,2264467,20.3827717346765,20.4063538076437,20.327746897753,20.3513289707202,2880748.0196673,0.0,1.0
2018-01-09,26.01,26.06,25.97,26.02,4021775,20.4456572625891,20.4849607175345,20.4142144986328,20.4535179535782,5116312.3007743,0.0,1.0
2018-01-10,25.94,25.98,25.88,25.92,4670293,20.3906324256656,20.4220751896219,20.3434682797311,20.3749110436874,5941326.28606027,0.0,1.0
2018-01-11,26.09,26.09,25.92,25.95,4278591,20.5085427905017,20.5085427905017,20.3749110436874,20.3984931166546,5443021.49257038,0.0,1.0
2018-01-12,26.26,26.27,26.03,26.05,7738779,20.642174537316,20.6500352283051,20.4613786445673,20.4771000265454,9844909.32254387,0.0,1.0
2018-01-16,26.28,26.49,26.2,26.42,5901194,20.6578959192942,20.8229704300648,20.5950103913816,20.7679455931413,7507220.43163913,0.0,1.0
2018-01-17,26.56,26.62,26.43,26.47,5495178,20.8779952669883,20.9251594129228,20.7758062841303,20.8072490480866,6990706.04306416,0.0,1.0
2018-01-18,26.38,26.4,26.26,26.32,6942361,20.736502829185,20.7522242111631,20.642174537316,20.6893386832505,8831743.93911039,0.0,1.0
2018-01-19,26.5,26.5,26.38,26.48,4959700,20.8308311210539,20.8308311210539,20.736502829185,20.8151097390757,6309496.20954684,0.0,1.0
2018-01-22,26.73,26.76,26.55,26.58,2919653,21.0116270138027,21.0352090867699,20.8701345759993,20.8937166489665,3714244.71977983,0.0,1.0
2018-01-23,26.78,26.81,26.71,26.77,2682486,21.050930468748,21.0745125417153,20.9959056318245,21.043069777759,3412532.05822177,0.0,1.0
2018-01-24,26.75,26.88,26.64,26.77,6095748,21.0273483957808,21.1295373786388,20.940880794901,21.043069777759,7754722.84621102,0.0,1.0
2018-01-25,26.75,26.84,26.63,26.75,5340729,21.0273483957808,21.0980946146825,20.9330201039119,21.0273483957808,6794223.31627255,0.0,1.0
2018-01-26,26.9,26.93,26.83,26.88,4605827,21.145258760617,21.1688408335842,21.0902339236934,21.1295373786388,5859315.68407938,0.0,1.0
2018-01-29,26.51,26.58,26.48,26.51,6209033,20.838691812043,20.8937166489665,20.8151097390757,20.838691812043,7898838.67541408,0.0,1.0
2018-01-30,26.45,26.57,26.42,26.5,5216420,20.7915276661085,20.8858559579774,20.7679455931413,20.8308311210539,6636083.27467475,0.0,1.0
2018-01-31,26.6,26.78,26.49,26.73,5542477,20.9094380309447,21.050930468748,20.8229704300648,21.0116270138027,7050877.59804031,0.0,1.0
2018-02-01,26.37,26.5,26.3,26.41,6116759,20.7286421381959,20.8308311210539,20.6736173012723,20.7600849021522,7781452.04855365,0.0,1.0
2018-02-02,25.96,26.23,25.96,26.21,6537454,20.4063538076437,20.6185924643488,20.4063538076437,20.6028710823707,8316640.36798333,0.0,1.0
2018-02-05,25.14,26.01,25.12,25.85,11838083,19.7617771465394,20.4456572625891,19.7460557645613,20.3198862067639,15059850.3572396,0.0,1.0
2018-02-06,25.49,25.72,24.84,24.88,17579438,20.0369013311571,20.2176972239059,19.5259564168671,19.5573991808234,22363731.1585305,0.0,1.0
2018-02-07,24.89,25.23,24.87,24.99,8900205,19.5652598718125,19.8325233654411,19.5495384898343,19.6438667817033,11322420.6527995,0.0,1.0
2018-02-08,24.52,25.09,24.52,25.05,10484902,19.2744143052166,19.722473691594,19.2744143052166,19.6910309276377,13338397.3680808,0.0,1.0
2018-02-09,24.34,24.49,23.79,24.25,11992464,19.1329218674133,19.2508322322494,18.700583863014,19.0621756485116,15256246.5776412,0.0,1.0
2018-02-12,24.54,24.63,24.28,24.39,5613844,19.2901356871948,19.3608819060965,19.0857577214788,19.1722253223586,7141667.32644864,0.0,1.0
2018-02-13,24.7,24.74,24.51,24.53,7143911,19.41590674302,19.4473495069763,19.2665536142276,19.2822749962057,9088146.3346251,0.0,1.0
2018-02-14,25.16,25.2,24.71,24.72,5076379,19.7774985285176,19.8089412924739,19.4237674340091,19.4316281249982,6457929.7253308,0.0,1.0
2018-02-15,25.45,25.48,25.18,25.35,3797215,20.0054585672008,20.029040640168,19.7932199104957,19.92685165731,4830637.66948292,0.0,1.0
2018-02-16,25.42,25.65,25.32,25.39,5883098,19.9818764942336,20.1626723869823,19.9032695843428,19.9582944212663,7484199.55468932,0.0,1.0
2018-02-20,25.31,25.4,25.21,25.21,7403664,19.8954088933537,19.9661551122554,19.816801983463,19.816801983463,9418591.83917546,0.0,1.0
2018-02-21,25.37,25.77,25.36,25.61,6872477,19.9425730392882,20.2570006788513,19.9347123482991,20.131229623026,8742840.81329473,0.0,1.0
2018-02-22,25.31,25.49,25.3,25.38,4363546,19.8954088933537,20.0369013311571,19.8875482023646,19.9504337302773,5551097.23313574,0.0,1.0
2018-02-23,25.62,25.62,25.45,25.51,3947168,20.1390903140151,20.1390903140151,20.0054585672008,20.0526227131353,5021400.79731529,0.0,1.0
2018-02-26,25.97,25.99,25.82,25.9,4770622,20.4142144986328,20.429935880611,20.2963041337966,20.3591896617093,6068960.10367176,0.0,1.0
2018-02-27,25.83,25.99,25.74,25.94,13086441,20.3041648247857,20.429935880611,20.233418605884,20.3906324256656,16647952.4741332,0.0,1.0
2018-02-28,25.58,25.89,25.58,25.81,5402157,20.1076475500588,20.3513289707202,20.1076475500588,20.2884434428076,6872369.11806702,0.0,1.0
2018-03-01,25.6,25.96,25.49,25.85,7037711,20.123368932037,20.4063538076437,20.0369013311571,20.3198862067639,8953043.7079634,0.0,1.0
2018-03-02,25.62,25.64,25.25,25.33,5505006,20.1390903140151,20.1548116959933,19.8482447474193,19.9111302753319,7003208.76071792,0.0,1.0
2018-03-05,25.33,25.36,25.06,25.1,5763401,19.9111302753319,19.9347123482991,19.6988916186268,19.7303343825831,7331926.6817748,0.0,1.0
2018-03-06,25.48,25.59,25.36,25.54,5121349,20.029040640168,20.1155082410479,19.9347123482991,20.0762047861025,6515138.43645112,0.0,1.0
2018-03-07,25.29,25.32,25.1,25.22,4360368,19.8796875113756,19.9032695843428,19.7303343825831,19.824662674452,5547054.33155823,0.0,1.0
2018-03-08,25.71,25.73,25.57,25.66,8544553,20.2098365329168,20.225557914895,20.0997868590697,20.1705330779714,10869976.9675126,0.0,1.0
2018-03-09,26.14,26.15,25.95,25.96,3050942,20.5478462454471,20.5557069364362,20.3984931166546,20.4063538076437,3881264.38787574,0.0,1.0
2018-03-12,26.31,26.35,26.23,26.3,4539671,20.6814779922614,20.7129207562177,20.6185924643488,20.6736173012723,5775155.14387761,0.0,1.0
2018-03-13,26.07,26.33,25.99,26.31,6445261,20.4928214085236,20.6971993742396,20.429935880611,20.6814779922614,8199356.78549914,0.0,1.0
2018-03-14,26.01,26.19,25.9,26.15,5823422,20.4456572625891,20.5871497003925,20.3591896617093,20.5557069364362,7408282.56458894,0.0,1.0
2018-03-15,26.06,26.2,25.99,26.1,4131695,20.4849607175345,20.5950103913816,20.429935880611,20.5164034814908,5256147.3358275,0.0,1.0
2018-03-16,26.01,26.05,25.92,25.98,3443919,20.4456572625891,20.4771000265454,20.3749110436874,20.4220751896219,4381191.17617727,0.0,1.0
2018-03-19,25.91,26.0,25.78,25.95,2751037,20.3670503526983,20.4377965716,20.2648613698403,20.3984931166546,3499739.40436381,0.0,1.0
2018-03-20,25.99,26.08,25.96,26.01,5585406,20.429935880611,20.5006820995126,20.4063538076437,20.4456572625891,7105489.84530922,0.0,1.0
2018-03-21,25.92,26.02,25.79,25.8,3906334,20.3749110436874,20.4535179535782,20.2727220608294,20.2805827518185,4969453.7101486,0.0,1.0
2018-03-22,25.25,25.48,25.21,25.39,7047929,19.8482447474193,20.029040640168,19.816801983463,19.9582944212663,8966042.56520661,0.0,1.0
2018-03-23,24.85,25.25,24.82,25.24,6733525,19.5338171078562,19.8482447474193,19.510235034889,19.8403840564302,8566072.63834283,0.0,1.0
2018-03-26,25.51,25.55,25.2,25.32,4971533,20.0526227131353,20.0840654770916,19.8089412924739,19.9032695843428,6324549.59355143,0.0,1.0
2018-03-27,25.18,25.52,25.1,25.43,6406803,19.7932199104957,20.0604834041243,19.7303343825831,19.9897371852226,8150432.33336965,0.0,1.0
2018-03-28,25.03,25.1,24.82,24.95,7196350,19.6753095456596,19.7303343825831,19.510235034889,19.612424017747,9154856.75495945,0.0,1.0
2018-03-29,25.31,25.39,25.1,25.1,3167159,19.8954088933537,19.9582944212663,19.7303343825831,19.7303343825831,4029110.16906914,0.0,1.0
2018-04-02,24.99,25.31,24.79,25.18,5164516,19.6438667817033,19.8954088933537,19.4866529619217,19.7932199104957,6570053.45608484,0.0,1.0
2018-04-03,25.23,25.27,25.07,25.19,5963769,19.8325233654411,19.8639661293974,19.7067523096159,19.8010806014848,7586825.39268767,0.0,1.0
2018-04-04,25.24,25.25,24.7,24.71,4859873,19.8403840564302,19.8482447474193,19.41590674302,19.4237674340091,6182501.01263767,0.0,1.0
2018-04-05,25.26,25.35,25.19,25.26,2935287,19.8561054384083,19.92685165731,19.8010806014848,19.8561054384083,3734133.55655225,0.0,1.0
2018-04-06,24.93,25.21,24.82,25.1,5936282,19.5967026357688,19.816801983463,19.510235034889,19.7303343825831,7551857.72885481,0.0,1.0
2018-04-09,25.18,25.4,25.17,25.25,3388482,19.7932199104957,19.9661551122554,19.7853592195066,19.8482447474193,4310666.8417682,0.0,1.0
2018-04-10,25.53,25.58,25.41,25.44,3606792,20.0683440951134,20.1076475500588,19.9740158032445,19.9975978762117,4588390.51810068,0.0,1.0
2018-04-11,25.79,25.89,25.76,25.76,2047165,20.2727220608294,20.3513289707202,20.2491399878622,20.2491399878622,2604306.6733506,0.0,1.0
2018-04-12,25.85,25.89,25.68,25.72,2030726,20.3198862067639,20.3513289707202,20.1862544599496,20.2176972239059,2583393.7535795,0.0,1.0
2018-04-13,25.65,25.78,25.58,25.77,3778658,20.1626723869823,20.2648613698403,20.1076475500588,20.2570006788513,4807030.33009535,0.0,1.0
2018-04-16,25.4,25.41,25.22,25.29,6926664,19.9661551122554,19.9740158032445,19.824662674452,19.8796875113756,8811774.95671203,0.0,1.0
2018-04-17,25.4,25.47,25.29,25.3,3468265,19.9661551122554,20.021179949179,19.8796875113756,19.8875482023646,4412163.00808598,0.0,1.0
2018-04-18,25.58,25.66,25.5,25.53,4359623,20.1076475500588,20.1705330779714,20.0447620221462,20.0683440951134,5546106.57772713,0.0,1.0
2018-04-19,25.51,25.64,25.41,25.6,6250417,20.0526227131353,20.1548116959933,19.9740158032445,20.123368932037,7951485.44661716,0.0,1.0
2018-04-20,25.37,25.42,25.26,25.42,2777514,19.9425730392882,19.9818764942336,19.8561054384083,19.9818764942336,3533422.19387529,0.0,1.0
2018-04-23,25.33,25.42,25.29,25.33,2666046,19.9111302753319,19.9818764942336,19.8796875113756,19.9111302753319,3391617.86629786,0.0,1.0
2018-04-24,25.39,25.61,25.28,25.49,4463106,19.9582944212663,20.131229623026,19.8718268203865,20.0369013311571,5677752.76524908,0.0,1.0
2018-04-25,25.33,25.38,25.2,25.26,2868078,19.9111302753319,19.9504337302773,19.8089412924739,19.8561054384083,3648633.43945898,0.0,1.0
2018-04-26,25.36,25.4,25.23,25.31,2941904,19.9347123482991,19.9661551122554,19.8325233654411,19.8954088933537,3742551.39158633,0.0,1.0
2018-04-27,25.46,25.52,25.35,25.4,2651773,20.0133192581899,20.0604834041243,19.92685165731,19.9661551122554,3373460.42947732,0.0,1.0
2018-04-30,25.71,25.94,25.7,25.87,3889563,20.2098365329168,20.3906324256656,20.2019758419277,20.335607588742,4948118.43565007,0.0,1.0
2018-05-01,25.7,25.76,25.42,25.72,2183548,20.2019758419277,20.2491399878622,19.9818764942336,20.2176972239059,2777806.6877762,0.0,1.0
2018-05-02,25.71,25.86,25.68,25.85,2935892,20.2098365329168,20.327746897753,20.1862544599496,20.3198862067639,3734903.20899226,0.0,1.0
2018-05-03,25.63,25.67,25.39,25.53,4359215,20.1469510050042,20.1783937689605,19.9582944212663,20.0683440951134,5545587.53938741,0.0,1.0
2018-05-04,25.58,25.64,25.33,25.42,5637564,20.1076475500588,20.1548116959933,19.9111302753319,19.9818764942336,7171842.79070867,0.0,1.0
2018-05-07,25.28,25.36,25.24,25.27,5067675,19.8718268203865,19.9347123482991,19.8403840564302,19.8639661293974,6446856.90741684,0.0,1.0
2018-05-08,25.65,25.66,25.56,25.61,4173696,20.1626723869823,20.1705330779714,20.0919261680806,20.131229623026,5309579.02530413,0.0,1.0
2018-05-09,25.78,25.78,25.61,25.71,2879473,20.2648613698403,20.2648613698403,20.131229623026,20.2098365329168,3663129.62054006,0.0,1.0
2018-05-10,26.08,26.14,25.91,25.91,5174299,20.5006820995126,20.5478462454471,20.3670503526983,20.3670503526983,6582498.92686294,0.0,1.0
2018-05-11,26.37,26.4,26.28,26.33,6287059,20.7286421381959,20.7522242111631,20.6578959192942,20.6971993742396,7998099.66927382,0.0,1.0
2018-05-14,26.51,26.67,26.43,26.64,16882192,20.838691812043,20.9644628678682,20.7758062841303,20.940880794901,21476727.7119265,0.0,1.0
2018-05-15,26.2,26.23,26.06,26.16,4628907,20.5950103913816,20.6185924643488,20.4849607175345,20.5635676274253,5888676.97055161,0.0,1.0
2018-05-16,26.25,26.27,26.11,26.11,5626788,20.634313846327,20.6500352283051,20.5242641724799,20.5242641724799,7158134.07220671,0.0,1.0
2018-05-17,25.89,26.03,25.83,25.95,2682824,20.3513289707202,20.4613786445673,20.3041648247857,20.3984931166546,3412962.04586594,0.0,1.0
2018-05-18,25.87,25.92,25.83,25.9,4465015,20.335607588742,20.3749110436874,20.3041648247857,20.3591896617093,5680181.30493172,0.0,1.0
2018-05-21,26.44,26.51,26.37,26.48,2521674,20.7836669751194,20.838691812043,20.7286421381959,20.8151097390757,3207954.62320561,0.0,1.0
2018-05-22,26.42,26.55,26.38,26.44,3511955,20.7679455931413,20.8701345759993,20.736502829185,20.7836669751194,4467743.36363068,0.0,1.0
2018-05-23,26.12,26.14,25.89,25.89,4686032,20.532124863469,20.5478462454471,20.3513289707202,20.3513289707202,5961348.69887598,0.0,1.0
2018-05-24,26.03,26.08,25.85,26.03,2406900,20.4613786445673,20.5006820995126,20.3198862067639,20.4613786445673,3061944.55849311,0.0,1.0
2018-05-25,26.07,26.13,26.02,26.04,7077020,20.4928214085236,20.539985554458,20.4535179535782,20.4692393355563,9003050.76212013,0.0,1.0
2018-05-29,25.79,26.05,25.7,26.04,6554943,20.2727220608294,20.4771000265454,20.2019758419277,20.4692393355563,8338889.04818753,0.0,1.0
2018-05-30,25.87,25.88,25.69,25.69,4635438,20.335607588742,20.3434682797311,20.1941151509387,20.1941151509387,5896985.40044549,0.0,1.0
2018-05-31,25.99,26.12,25.93,26.05,4520111,20.429935880611,20.532124863469,20.3827717346765,20.4771000265454,5750271.83523821,0.0,1.0
2018-06-01,26.0,26.01,25.87,25.87,3382031,20.4377965716,20.4456572625891,20.335607588742,20.335607588742,4302460.18409782,0.0,1.0
2018-06-04,26.13,26.17,26.08,26.1,2616862,20.539985554458,20.5714283184143,20.5006820995126,20.5164034814908,3329048.30330609,0.0,1.0
2018-06-05,26.27,26.3,26.15,26.22,17906727,20.6500352283051,20.6736173012723,20.5557069364362,20.6107317733597,22780092.7741376,0.0,1.0
2018-06-06,26.52,26.52,26.31,26.33,4495372,20.846552503032,20.846552503032,20.6814779922614,20.6971993742396,5718800.04728171,0.0,1.0
2018-06-07,26.36,26.5,26.27,26.5,6205695,20.7207814472068,20.8308311210539,20.6500352283051,20.8308311210539,7894592.22938965,0.0,1.0
2018-06-08,26.23,26.26,26.13,26.14,4887807,20.6185924643488,20.642174537316,20.539985554458,20.5478462454471,6218037.32876919,0.0,1.0
2018-06-11,26.26,26.29,26.18,26.18,4312798,20.642174537316,20.6657566102833,20.5792890094034,20.5792890094034,5486538.02317505,0.0,1.0
2018-06-12,26.1,26.2,26.04,26.15,3935350,20.5164034814908,20.5950103913816,20.4692393355563,20.5557069364362,5006366.4956026,0.0,1.0
2018-06-13,25.86,26.04,25.81,25.98,9446494,20.327746897753,20.4692393355563,20.2884434428076,20.4220751896219,12017383.7301665,0.0,1.0
2018-06-14,25.75,25.84,25.71,25.76,4008380,20.2412792968731,20.3120255157748,20.2098365329168,20.2491399878622,5099271.81410638,0.0,1.0
2018-06-15,25.69,25.7,25.55,25.61,4218796,20.1941151509387,20.2019758419277,20.0840654770916,20.131229623026,5366953.11628755,0.0,1.0
2018-06-18,25.51,25.56,25.39,25.5,3579338,20.0526227131353,20.0919261680806,19.9582944212663,20.0447620221462,4553464.83530999,0.0,1.0
2018-06-19,24.71,24.73,24.58,24.67,2865114,19.7323875950695,19.7483587707838,19.6285749529262,19.7004452436408,3587856.08679661,0.392612,1.0
2018-06-20,24.86,24.92,24.79,24.88,3390242,19.852171412927,19.9000849400701,19.7962722979268,19.8681425886414,4245450.75533244,0.0,1.0
2018-06-21,24.39,24.64,24.38,24.63,6198602,19.47684878364,19.6764884800693,19.4688631957828,19.6685028922121,7762236.30729167,0.0,1.0
2018-06-22,24.63,24.77,24.63,24.75,3453457,19.6685028922121,19.7803011222125,19.6685028922121,19.7643299464981,4324612.11593688,0.0,1.0
2018-06-25,24.3,24.44,24.21,24.41,4473958,19.4049784929255,19.5167767229258,19.3331082022109,19.4928199593543,5602540.57687491,0.0,1.0
2018-06-26,24.38,24.49,24.35,24.42,4652515,19.4688631957828,19.5567046622117,19.4449064322113,19.5008055472115,5826139.64458747,0.0,1.0
2018-06-27,23.96,24.28,23.94,24.23,5892596,19.1334685057816,19.3890073172111,19.1174973300673,19.3490793779253,7379038.46954552,0.0,1.0
2018-06-28,24.2,24.23,24.08,24.13,3741692,19.3251226143537,19.3490793779253,19.2292955600677,19.2692234993535,4685556.11299175,0.0,1.0
2018-06-29,24.21,24.33,24.18,24.33,4229774,19.3331082022109,19.428935256497,19.3091514386394,19.428935256497,5296759.70717887,0.0,1.0
2018-07-02,23.87,23.98,23.79,23.91,4232669,19.0615982150671,19.149439681496,18.9977135122097,19.0935405664958,5300384.98818733,0.0,1.0
2018-07-03,23.89,24.08,23.89,24.06,3814246,19.0775693907814,19.2292955600677,19.0775693907814,19.2133243843533,4776412.29202038,0.0,1.0
2018-07-05,23.92,24.03,23.82,23.96,3067749,19.101526154353,19.1893676207818,19.0216702757812,19.1334685057816,3841606.97354947,0.0,1.0
2018-07-06,24.18,24.28,24.01,24.02,4647365,19.3091514386394,19.3890073172111,19.1733964450675,19.1813820329247,5819690.52638588,0.0,1.0
2018-07-09,24.55,24.57,24.43,24.44,2837632,19.6046181893547,19.6205893650691,19.5087911350687,19.5167767229258,3553441.58846345,0.0,1.0
2018-07-10,24.46,24.5,24.35,24.43,3172707,19.5327478986402,19.5646902500689,19.4449064322113,19.5087911350687,3973041.25475364,0.0,1.0
2018-07-11,24.16,24.28,24.1,24.25,5525717,19.2931802629251,19.3890073172111,19.245266735782,19.3650505536396,6919612.05465664,0.0,1.0
2018-07-12,24.4,24.42,24.31,24.35,7334481,19.4848343714972,19.5008055472115,19.4129640807826,19.4449064322113,9184647.5565524,0.0,1.0
2018-07-13,24.43,24.48,24.31,24.31,5945070,19.5087911350687,19.5487190743545,19.4129640807826,19.4129640807826,7444749.34886777,0.0,1.0
2018-07-16,24.41,24.45,24.39,24.42,2222449,19.4928199593543,19.524762310783,19.47684878364,19.5008055472115,2783075.00931728,0.0,1.0
2018-07-17,24.36,24.4,24.24,24.28,3146863,19.4528920200685,19.4848343714972,19.3570649657824,19.3890073172111,3940677.95168536,0.0,1.0
2018-07-18,24.27,24.32,24.15,24.19,1969316,19.3810217293539,19.4209496686398,19.2851946750679,19.3171370264966,2466087.70102201,0.0,1.0
2018-07-19,24.14,24.3,24.09,24.18,4309183,19.2772090872107,19.4049784929255,19.2372811479249,19.3091514386394,5396200.10082339,0.0,1.0
2018-07-20,24.39,24.42,24.26,24.29,3363007,19.47684878364,19.5008055472115,19.3730361414968,19.3969929050683,4211345.56422175,0.0,1.0
2018-07-23,24.39,24.43,24.36,24.37,2960944,19.47684878364,19.5087911350687,19.4528920200685,19.4608776079256,3707859.77558447,0.0,1.0
2018-07-24,24.69,24.75,24.63,24.65,2856436,19.7164164193551,19.7643299464981,19.6685028922121,19.6844740679264,3576989.00956297,0.0,1.0
2018-07-25,24.95,24.97,24.78,24.8,2817332,19.9240417036416,19.9400128793559,19.7882867100697,19.804257885784,3528020.79244556,0.0,1.0
2018-07-26,24.69,24.73,24.65,24.7,2794519,19.7164164193551,19.7483587707838,19.6844740679264,19.7244020072123,3499453.07719651,0.0,1.0
2018-07-27,24.61,24.73,24.54,24.68,5792699,19.6525317164978,19.7483587707838,19.5966326014976,19.7084308314979,7253941.85576232,0.0,1.0
2018-07-30,24.65,24.78,24.62,24.77,6682100,19.6844740679264,19.7882867100697,19.6605173043549,19.7803011222125,8367699.56015143,0.0,1.0
2018-07-31,24.76,24.84,24.64,24.67,7873993,19.7723155343553,19.8362002372127,19.6764884800693,19.7004452436408,9860254.67483806,0.0,1.0
2018-08-01,24.35,24.52,24.3,24.52,5530984,19.4449064322113,19.5806614257832,19.4049784929255,19.5806614257832,6926207.68680573,0.0,1.0
2018-08-02,23.98,24.03,23.83,23.95,4600897,19.149439681496,19.1893676207818,19.0296558636384,19.1254829179245,5761500.6963682,0.0,1.0
2018-08-03,23.96,24.02,23.9,23.9,1935551,19.1334685057816,19.1813820329247,19.0855549786386,19.0855549786386,2423805.27848291,0.0,1.0
2018-08-06,24.07,24.1,24.0,24.06,3112176,19.2213099722105,19.245266735782,19.1654108572103,19.2133243843533,3897240.94914979,0.0,1.0
2018-08-07,24.5,24.59,24.44,24.47,6417594,19.5646902500689,19.6365605407834,19.5167767229258,19.5407334864974,8036470.34480632,0.0,1.0
2018-08-08,24.53,24.56,24.38,24.45,4015558,19.5886470136404,19.6126037772119,19.4688631957828,19.524762310783,5028506.4441362,0.0,1.0
2018-08-09,24.62,24.72,24.6,24.66,2304203,19.6605173043549,19.7403731829266,19.6445461286406,19.6924596557836,2885451.94319145,0.0,1.0
2018-08-10,24.27,24.32,24.19,24.24,3880188,19.3810217293539,19.4209496686398,19.3171370264966,19.3570649657824,4858988.55463176,0.0,1.0
2018-08-13,24.13,24.26,24.09,24.26,4266326,19.2692234993535,19.3730361414968,19.2372811479249,19.3730361414968,5342532.1670826,0.0,1.0
2018-08-14,24.19,24.23,24.0415,24.06,4550873,19.3171370264966,19.3490793779253,19.1985510468176,19.2133243843533,5698857.84415152,0.0,1.0
2018-08-15,23.65,23.69,23.45,23.62,7473745,18.8859152822093,18.917857633638,18.7262035250659,18.8619585186378,9359041.73077086,0.0,1.0
2018-08-16,23.75,23.86,23.73,23.76,4820490,18.965771160781,19.0536126272099,18.9497999850667,18.9737567486382,6036487.33971572,0.0,1.0
2018-08-17,23.92,23.98,23.59,23.59,7204009,19.101526154353,19.149439681496,18.8380017550663,18.8380017550663,9021263.21674724,0.0,1.0
2018-08-20,23.98,24.0,23.91,23.94,2895512,19.149439681496,19.1654108572103,19.0935405664958,19.1174973300673,3625922.16351344,0.0,1.0
2018-08-21,24.07,24.12,24.01,24.06,5644232,19.2213099722105,19.2612379114964,19.1733964450675,19.2133243843533,7068023.1699305,0.0,1.0
2018-08-22,24.15,24.21,24.12,24.21,3530175,19.2851946750679,19.3331082022109,19.2612379114964,19.3331082022109,4420682.68878908,0.0,1.0
2018-08-23,23.85,23.96,23.81,23.94,4775164,19.0456270393528,19.1334685057816,19.0136846879241,19.1174973300673,5979727.58600601,0.0,1.0
2018-08-24,23.95,23.99,23.81,23.82,4869246,19.1254829179245,19.1574252693531,19.0136846879241,19.0216702757812,6097542.33137322,0.0,1.0
2018-08-27,24.31,24.43,24.27,24.27,3589760,19.4129640807826,19.5087911350687,19.3810217293539,19.3810217293539,4495298.36025339,0.0,1.0
2018-08-28,24.23,24.3,24.19,24.27,2956731,19.3490793779253,19.4049784929255,19.3171370264966,19.3810217293539,3702584.02121878,0.0,1.0
2018-08-29,24.6,24.6,24.36,24.36,2208222,19.6445461286406,19.6445461286406,19.4528920200685,19.4528920200685,2765259.16375341,0.0,1.0
2018-08-30,24.11,24.23,24.03,24.23,4984345,19.2532523236392,19.3490793779253,19.1893676207818,19.3490793779253,6241675.74028268,0.0,1.0
2018-08-31,24.15,24.24,24.04,24.04,4074969,19.2851946750679,19.3570649657824,19.197353208639,19.197353208639,5102904.2230632,0.0,1.0
2018-09-04,24.14,24.15,24.05,24.1,3570733,19.2772090872107,19.2851946750679,19.2053387964962,19.245266735782,4471471.68607446,0.0,1.0
2018-09-05,23.53,23.62,23.44,23.58,17620311,18.7900882279233,18.8619585186378,18.7182179372087,18.8300161672091,22065139.492739,0.0,1.0
2018-09-06,23.3,23.45,23.2,23.44,3977087,18.6064197072084,18.7262035250659,18.5265638286366,18.7182179372087,4980330.9050424,0.0,1.0
2018-09-07,23.04,23.16,22.96,23.03,5117808,18.3987944229219,18.494621477208,18.3349097200645,18.3908088350647,6408805.57766861,0.0,1.0
2018-09-10,22.87,22.99,22.83,22.99,4824381,18.26303942935,18.3588664836361,18.2310970779213,18.3588664836361,6041359.86766179,0.0,1.0
2018-09-11,22.82,22.83,22.61,22.62,7644696,18.2231114900641,18.2310970779213,18.0554141450636,18.0633997329207,9573116.13964045,0.0,1.0
2018-09-12,23.17,23.27,22.9,22.94,10084062,18.5026070650651,18.5824629436368,18.2869961929215,18.3189385443502,12627826.7553523,0.0,1.0
2018-09-13,23.57,23.63,23.43,23.57,7087631,18.822030579352,18.869944106495,18.7102323493516,18.822030579352,8875528.17246307,0.0,1.0
2018-09-14,23.6,23.68,23.45,23.61,9369553,18.8459873429235,18.9098720457809,18.7262035250659,18.8539729307807,11733078.600577,0.0,1.0
2018-09-17,23.51,23.6,23.45,23.46,3832204,18.7741170522089,18.8459873429235,18.7262035250659,18.7341891129231,4798900.30457649,0.0,1.0
2018-09-18,23.82,23.89,23.71,23.74,3260788,19.0216702757812,19.0775693907814,18.9338288093524,18.9577855729239,4083341.21209606,0.0,1.0
2018-09-19,23.97,24.02,23.93,23.97,3081668,19.1414540936388,19.1813820329247,19.1095117422101,19.1414540936388,3859037.1242772,0.0,1.0
2018-09-20,24.02,24.05,23.88,23.98,4286923,19.1813820329247,19.2053387964962,19.0695838029243,19.149439681496,5368324.88312101,0.0,1.0
2018-09-21,24.23,24.28,24.16,24.24,5185925,19.3490793779253,19.3890073172111,19.2931802629251,19.3570649657824,6494105.49699617,0.0,1.0
2018-09-24,23.93,23.97,23.86,23.89,3372486,19.1095117422101,19.1414540936388,19.0536126272099,19.0775693907814,4223215.69848054,0.0,1.0
2018-09-25,24.01,24.12,23.99,24.0,4122418,19.1733964450675,19.2612379114964,19.1574252693531,19.1654108572103,5162322.51617909,0.0,1.0
2018-09-26,24.09,24.29,24.06,24.16,4608719,19.2372811479249,19.3969929050683,19.2133243843533,19.2931802629251,5771295.84249882,0.0,1.0
2018-09-27,24.14,24.24,24.09,24.09,4233307,19.2772090872107,19.3570649657824,19.2372811479249,19.2372811479249,5301183.92749075,0.0,1.0
2018-09-28,23.92,24.12,23.9,24.05,6231152,19.101526154353,19.2612379114964,19.0855549786386,19.2053387964962,7802997.23883757,0.0,1.0
2018-10-01,24.05,24.09,23.98,24.06,3394671,19.2053387964962,19.2372811479249,19.149439681496,19.2133243843533,4250996.99698579,0.0,1.0
2018-10-02,23.48,23.57,23.45,23.5,5718542,18.7501602886374,18.822030579352,18.7262035250659,18.7661314643518,7161078.31042748,0.0,1.0
2018-10-03,23.35,23.48,23.29,23.46,3959710,18.6463476464942,18.7501602886374,18.5984341193512,18.7341891129231,4958570.45319992,0.0,1.0
2018-10-04,22.83,23.08,22.75,23.01,7660575,18.2310970779213,18.4307367743506,18.167212375064,18.3748376593504,9593000.71205265,0.0,1.0
2018-10-05,22.86,22.92,22.72,22.89,6074029,18.2550538414928,18.3029673686359,18.1432556114924,18.2790106050643,7606239.02540325,0.0,1.0
2018-10-08,22.69,22.72,22.52,22.63,5433852,18.1192988479209,18.1432556114924,17.983543854349,18.0713853207779,6804573.56075604,0.0,1.0
2018-10-09,22.71,22.74,22.61,22.65,4454013,18.1352700236353,18.1592267872068,18.0554141450636,18.0873564964922,5577564.33172335,0.0,1.0
2018-10-10,22.26,22.7,22.24,22.7,9063575,17.7759185700626,18.1272844357781,17.7599473943482,18.1272844357781,11349915.8259977,0.0,1.0
2018-10-11,22.03,22.21,21.81,22.04,12343198,17.5922500493476,17.7359906307767,17.4165671164899,17.6002356372048,15456843.2791281,0.0,1.0
2018-10-12,22.29,22.33,22.08,22.29,6557481,17.7998753336341,17.8318176850628,17.6321779886335,17.7998753336341,8211644.67448874,0.0,1.0
2018-10-15,22.16,22.24,22.08,22.15,4401819,17.6960626914909,17.7599473943482,17.6321779886335,17.6880771036337,5512204.08407029,0.0,1.0
2018-10-16,22.25,22.25,22.02,22.08,4021700,17.7679329822054,17.7679329822054,17.5842644614905,17.6321779886335,5036197.80025156,0.0,1.0
2018-10-17,22.15,22.25,22.04,22.16,4137416,17.6880771036337,17.7679329822054,17.6002356372048,17.6960626914909,5181103.85108924,0.0,1.0
2018-10-18,21.89,22.11,21.81,22.11,5569518,17.4804518193472,17.656134752205,17.4165671164899,17.656134752205,6974462.1180251,0.0,1.0
2018-10-19,22.15,22.31,22.11,22.21,4145759,17.6880771036337,17.8158465093484,17.656134752205,17.7359906307767,5191551.4225758,0.0,1.0
2018-10-22,22.56,22.66,22.51,22.61,3252252,18.0154862057777,18.0953420843494,17.9755582664918,18.0554141450636,4072651.95520893,0.0,1.0
2018-10-23,22.09,22.16,21.77,21.84,6549374,17.6401635764907,17.6960626914909,17.3846247650612,17.4405238800614,8201492.63540908,0.0,1.0
2018-10-24,21.57,22.01,21.56,22.01,5874507,17.2249130079178,17.5762788736333,17.2169274200606,17.5762788736333,7356386.41145843,0.0,1.0
2018-10-25,21.71,21.78,21.49,21.55,5609859,17.3367112379182,17.3926103529184,17.1610283050604,17.2089418322034,7024979.37576681,0.0,1.0
2018-10-26,21.5,21.64,21.31,21.42,6948217,17.1690138929176,17.280812122918,17.0172877236313,17.1051291900602,8700946.15985043,0.0,1.0
2018-10-29,21.26,21.7,21.13,21.63,6804919,16.9773597843455,17.328725650061,16.8735471422023,17.2728265350608,8521500.38508342,0.0,1.0
2018-10-30,21.3,21.34,21.1,21.13,3811908,17.0093021357742,17.0412444872028,16.8495903786307,16.8735471422023,4773484.51758244,0.0,1.0
2018-10-31,21.37,21.45,21.3,21.4,7454289,17.0652012507744,17.1290859536317,17.0093021357742,17.0891580143459,9334677.83878442,0.0,1.0
2018-11-01,21.99,22.07,21.69,21.76,7724818,17.560307697919,17.6241924007763,17.3207400622038,17.376639177204,9673449.39178546,0.0,1.0
2018-11-02,22.36,22.64,22.15,22.61,6156170,17.8557744486343,18.0793709086351,17.6880771036337,18.0554141450636,7709100.58233449,0.0,1.0
2018-11-05,22.26,22.27,22.12,22.2,4519609,17.7759185700626,17.7839041579197,17.6641203400622,17.7280050429195,5659707.31377207,0.0,1.0
2018-11-06,22.22,22.26,22.17,22.21,2353859,17.7439762186339,17.7759185700626,17.704048279348,17.7359906307767,2947633.96521429,0.0,1.0
2018-11-07,22.67,22.69,22.39,22.54,5651972,18.1033276722066,18.1192988479209,17.8797312122058,17.9995150300634,7077715.63107228,0.0,1.0
2018-11-08,22.16,22.34,22.04,22.31,6634578,17.6960626914909,17.8398032729199,17.6002356372048,17.8158465093484,8308189.85235033,0.0,1.0
2018-11-09,21.88,21.91,21.74,21.89,6789043,17.4724662314901,17.4964229950616,17.3606680014897,17.4804518193472,8501619.56943909,0.0,1.0
2018-11-12,21.81,22.0,21.81,21.94,3560576,17.4165671164899,17.5682932857761,17.4165671164899,17.5203797586331,4458752.52227378,0.0,1.0
2018-11-13,22.31,22.46,22.19,22.28,7196725,17.8158465093484,17.935630327206,17.7200194550624,17.7918897457769,9012141.78432391,0.0,1.0
2018-11-14,22.28,22.49,22.15,22.49,5020678,17.7918897457769,17.9595870907775,17.6880771036337,17.9595870907775,6287173.95613085,0.0,1.0
2018-11-15,22.79,22.91,22.41,22.49,8234047,18.1991547264926,18.2949817807787,17.8957023879201,17.9595870907775,10311134.4427899,0.0,1.0
2018-11-16,22.87,22.99,22.64,22.72,5346990,18.26303942935,18.3588664836361,18.0793709086351,18.1432556114924,6695800.10343066,0.0,1.0
2018-11-19,22.78,22.89,22.67,22.85,5110567,18.1911691386355,18.2790106050643,18.1033276722066,18.2470682536357,6399737.99225158,0.0,1.0
2018-11-20,22.24,22.36,22.14,22.32,4543698,17.7599473943482,17.8557744486343,17.6800915157765,17.8238320972056,5689872.90762798,0.0,1.0
2018-11-21,22.59,22.75,22.55,22.62,4651370,18.0394429693492,18.167212375064,18.0075006179205,18.0633997329207,5824705.81151158,0.0,1.0
2018-11-23,22.62,22.705,22.54,22.57,1148237,18.0633997329207,18.1312772297067,17.9995150300634,18.0234717936349,1437886.62843262,0.0,1.0
2018-11-26,23.14,23.15,23.02,23.05,3933616,18.4786503014936,18.4866358893508,18.3828232472076,18.4067800107791,4925894.08614127,0.0,1.0
2018-11-27,23.04,23.08,22.89,22.93,3534560,18.3987944229219,18.4307367743506,18.2790106050643,18.310952956493,4426173.83118014,0.0,1.0
2018-11-28,23.38,23.42,23.08,23.13,4939759,18.6703044100657,18.7022467614944,18.4307367743506,18.4706647136364,6185842.6559845,0.0,1.0
2018-11-29,23.1,23.21,22.96,23.02,5525371,18.4467079500649,18.5345494164938,18.3349097200645,18.3828232472076,6919178.77409399,0.0,1.0
2018-11-30,23.08,23.11,22.92,22.99,4635629,18.4307367743506,18.4546935379221,18.3029673686359,18.3588664836361,5804994.05042204,0.0,1.0
2018-12-03,23.7,23.74,23.56,23.65,7939641,18.9258432214952,18.9577855729239,18.8140449914948,18.8859152822093,9942462.77419676,0.0,1.0
2018-12-04,23.48,23.81,23.43,23.79,6405196,18.7501602886374,19.0136846879241,18.7102323493516,18.9977135122097,8020944.87539602,0.0,1.0
2018-12-06,23.2,23.24,22.84,22.97,6547088,18.5265638286366,18.5585061800653,18.2390826657785,18.3428953079217,8198629.97828119,0.0,1.0
2018-12-07,22.92,23.22,22.81,23.15,5711903,18.3029673686359,18.542535004351,18.215125902207,18.4866358893508,7152764.58309924,0.0,1.0
2018-12-10,22.73,22.81,22.46,22.66,5287958,18.1512411993496,18.215125902207,17.935630327206,18.0953420843494,6621876.92951306,0.0,1.0
2018-12-11,22.86,22.97,22.71,22.9,5394313,18.2550538414928,18.3428953079217,18.1352700236353,18.2869961929215,6755060.61229541,0.0,1.0
2018-12-12,23.19,23.35,23.18,23.22,6055620,18.5185782407795,18.6463476464942,18.5105926529223,18.542535004351,7583186.24540849,0.0,1.0
2018-12-13,23.31,23.41,23.24,23.31,7730966,18.6144052950655,18.6942611736372,18.5585061800653,18.6144052950655,9681148.26143662,0.0,1.0
2018-12-14,23.29,23.38,23.15,23.22,4622083,18.5984341193512,18.6703044100657,18.4866358893508,18.542535004351,5788030.99116794,0.0,1.0
2018-12-17,23.08,23.315,23.01,23.19,6638370,18.4307367743506,18.6183980889941,18.3748376593504,18.5185782407795,8312938.40695625,0.0,1.0
2018-12-18,22.77,22.94,22.73,22.85,5569259,18.3985796106086,18.5359427434062,18.3662588734797,18.4632210848663,6892490.07879284,0.269731,1.0
2018-12-19,22.69,23.13,22.52,23.0,6683193,18.3339381363508,18.6894662447684,18.1965750035531,18.5844238490995,8271089.82490452,0.0,1.0
2018-12-20,22.62,22.7,22.52,22.64,6388177,18.2773768463753,18.342018320633,18.1965750035531,18.2935372149397,7905979.34017303,0.0,1.0
2018-12-21,22.48,22.68,22.38,22.59,6910652,18.1642542664243,18.3258579520686,18.0834524236021,18.2531362935286,8552592.06799143,0.0,1.0
2018-12-24,22.33,22.64,22.33,22.4,1718122,18.043051502191,18.2935372149397,18.043051502191,18.0996127921665,2126340.11798621,0.0,1.0
2018-12-26,22.73,22.73,22.3,22.43,3401673,18.3662588734797,18.3662588734797,18.0188109493443,18.1238533450132,4209895.32068764,0.0,1.0
2018-12-27,22.51,22.53,22.18,22.25,6634667,18.1884948192709,18.2046551878353,17.9218487379577,17.9784100279333,8211034.26391094,0.0,1.0
2018-12-28,22.62,22.71,22.54,22.66,6797012,18.2773768463753,18.3500985049152,18.2127353721176,18.3096975835042,8411951.71124848,0.0,1.0
2018-12-31,22.57,22.79,22.53,22.79,3059700,18.2369759249642,18.414739979173,18.2046551878353,18.414739979173,3786671.06235902,0.0,1.0
2019-01-02,22.33,22.35,22.11,22.13,3331672,18.043051502191,18.0592118707554,17.8652874479822,17.8814478165467,4123262.39555243,0.0,1.0
2019-01-03,22.01,22.19,21.98,22.19,3274509,17.78448560516,17.92992892224,17.7602450523134,17.92992892224,4052517.72191201,0.0,1.0
2019-01-04,22.8,22.87,22.61,22.65,6729088,18.4228201634552,18.4793814534307,18.2692966620931,18.3016173992219,8327889.27204213,0.0,1.0
2019-01-07,22.87,22.9,22.67,22.75,3884371,18.4793814534307,18.5036220062774,18.3177777677864,18.3824192420441,4807280.21085942,0.0,1.0
2019-01-08,23.1,23.17,23.0,23.08,2734802,18.6652256919217,18.7217869818972,18.5844238490995,18.6490653233573,3384578.74781239,0.0,1.0
2019-01-09,23.45,23.55,23.35,23.44,5766382,18.9480321417993,19.0288339846215,18.8672302989771,18.9399519575171,7136448.62369119,0.0,1.0
2019-01-10,23.62,23.64,23.37,23.39,3876825,19.085395274597,19.1015556431614,18.8833906675416,18.899551036106,4797941.31494264,0.0,1.0
2019-01-11,23.49,23.51,23.42,23.44,3232555,18.9803528789282,18.9965132474926,18.9237915889527,18.9399519575171,4000595.63878287,0.0,1.0
2019-01-14,23.37,23.45,23.25,23.26,2992033,18.8833906675416,18.9480321417993,18.786428456155,18.7945086404372,3702926.68520548,0.0,1.0
2019-01-15,23.55,23.63,23.51,23.55,5913120,19.0288339846215,19.0934754588792,18.9965132474926,19.0288339846215,7318050.91749398,0.0,1.0
2019-01-16,23.87,23.94,23.71,23.75,5211050,19.2873998816524,19.343961171628,19.158116933137,19.1904376702658,6449172.21933719,0.0,1.0
2019-01-17,23.81,23.95,23.6,23.6,5157321,19.2389187759591,19.3520413559102,19.0692349060326,19.0692349060326,6382677.44876834,0.0,1.0
2019-01-18,24.02,24.08,23.91,23.92,3478613,19.4086026458857,19.457083751579,19.3197206187813,19.3278008030635,4305115.9212491,0.0,1.0
2019-01-22,23.71,23.84,23.62,23.84,4985418,19.158116933137,19.2631593288058,19.085395274597,19.2631593288058,6169931.063295,0.0,1.0
2019-01-23,23.9,23.95,23.76,23.9,2503204,19.3116404344991,19.3520413559102,19.1985178545481,19.3116404344991,3097954.09680078,0.0,1.0
2019-01-24,24.03,24.05,23.91,23.94,3687509,19.4166828301679,19.4328431987324,19.3197206187813,19.343961171628,4563644.67839607,0.0,1.0
2019-01-25,24.36,24.44,24.27,24.31,6304468,19.6833289114811,19.7479703857388,19.6106072529411,19.64292799007,7802381.45542648,0.0,1.0
2019-01-28,24.21,24.21,24.09,24.21,3503161,19.5621261472478,19.5621261472478,19.4651639358612,19.5621261472478,4335496.41647374,0.0,1.0
2019-01-29,24.21,24.29,24.2,24.23,4537664,19.5621261472478,19.6267676215056,19.5540459629656,19.5782865158123,5615792.71154305,0.0,1.0
2019-01-30,24.48,24.52,24.24,24.33,4867806,19.7802911228677,19.8126118599966,19.5863667000945,19.6590883586344,6024374.97708193,0.0,1.0
2019-01-31,24.73,24.75,24.54,24.59,8232861,19.9822957299231,19.9984560984876,19.828772228561,19.8691731499721,10188952.024422,0.0,1.0
2019-02-01,24.41,24.52,24.38,24.52,5041117,19.7237298328922,19.8126118599966,19.6994892800455,19.8126118599966,6238863.89707032,0.0,1.0
2019-02-04,24.76,24.82,24.63,24.67,2855539,20.0065362827698,20.0550173884631,19.9014938871009,19.9338146242298,3534002.32007634,0.0,1.0
2019-02-05,25.01,25.09,24.8,24.8,3578481,20.2085408898252,20.2731823640829,20.0388570198986,20.0388570198986,4428712.11226642,0.0,1.0
2019-02-06,24.79,25.05,24.77,25.05,4534189,20.0307768356164,20.2408616269541,20.014616467052,20.2408616269541,5611492.06705448,0.0,1.0
2019-02-07,24.54,24.77,24.42,24.72,6077102,19.828772228561,20.014616467052,19.7318100171744,19.9742155456409,7520994.30872441,0.0,1.0
2019-02-08,24.85,24.88,24.73,24.81,3213823,20.0792579413097,20.1034984941564,19.9822957299231,20.0469372041809,3977412.99919726,0.0,1.0
2019-02-11,24.92,25.05,24.91,24.99,2208816,20.1358192312853,20.2408616269541,20.127739047003,20.1923805212608,2733620.82206608,0.0,1.0
2019-02-12,24.98,25.03,24.94,25.02,3210265,20.1843003369786,20.2247012583896,20.1519795998497,20.2166210741074,3973009.63427916,0.0,1.0
2019-02-13,25.3,25.42,25.22,25.35,9253404,20.4428662340095,20.5398284453961,20.3782247597518,20.4832671554206,11451971.4858049,0.0,1.0
2019-02-14,25.31,25.38,25.17,25.27,5582662,20.4509464182917,20.5075077082672,20.3378238383407,20.4186256811629,6909077.57176564,0.0,1.0
2019-02-15,25.17,25.18,25.08,25.09,3296944,20.3378238383407,20.3459040226229,20.2651021798007,20.2731823640829,4080283.17776846,0.0,1.0
2019-02-19,25.51,25.5564,25.29,25.32,5111204,20.6125501039361,20.6500421590056,20.4347860497273,20.4590266025739,6325603.25542165,0.0,1.0
2019-02-20,25.68,25.82,25.66,25.7,4688461,20.7499132367338,20.8630358166848,20.7337528681693,20.7660736052982,5802418.4056276,0.0,1.0
2019-02-21,25.77,25.84,25.75,25.77,3465740,20.8226348952737,20.8791961852492,20.8064745267093,20.8226348952737,4289184.35391056,0.0,1.0
2019-02-22,26.02,26.08,25.95,25.99,2904035,21.0246395023291,21.0731206080224,20.9680782123536,21.0003989494825,3594020.75320384,0.0,1.0
2019-02-25,25.99,26.08,25.935,25.97,4328516,21.0003989494825,21.0731206080224,20.9559579359303,20.9842385809181,5356952.08032094,0.0,1.0
2019-02-26,25.88,25.93,25.77,25.79,2958334,20.9115169223781,20.9519178437892,20.8226348952737,20.8387952638381,3661220.95322835,0.0,1.0
2019-02-27,25.87,26.02,25.87,25.97,3953057,20.9034367380959,21.0246395023291,20.9034367380959,20.9842385809181,4892285.69786441,0.0,1.0
2019-02-28,25.86,25.94,25.83,25.94,3197337,20.8953565538137,20.9599980280714,20.871116000967,20.9599980280714,3957009.99918612,0.0,1.0
2019-03-01,25.92,25.97,25.87,25.96,5582792,20.943837659507,20.9842385809181,20.9034367380959,20.9761583966358,6909238.45918534,0.0,1.0
2019-03-04,25.88,26.05,25.74,26.03,3569258,20.9115169223781,21.0488800551758,20.7983943424271,21.0327196866114,4417297.76863529,0.0,1.0
2019-03-05,25.88,25.94,25.75,25.8,4844474,20.9115169223781,20.9599980280714,20.8064745267093,20.8468754481204,5995499.39802942,0.0,1.0
2019-03-06,25.8,25.93,25.77,25.9,4644366,20.8468754481204,20.9519178437892,20.8226348952737,20.9276772909425,5747846.63045529,0.0,1.0
2019-03-07,25.46,25.67,25.43,25.67,5114830,20.572149182525,20.7418330524515,20.5479086296783,20.7418330524515,6330090.77683621,0.0,1.0
2019-03-08,25.26,25.29,25.13,25.25,5018824,20.4105454968806,20.4347860497273,20.3055031012118,20.4024653125984,6211274.17978003,0.0,1.0
2019-03-11,25.71,25.74,25.47,25.52,5215065,20.7741537895804,20.7983943424271,20.5802293668072,20.6206302882183,6454141.16541534,0.0,1.0
2019-03-12,25.85,25.87,25.78,25.83,3332138,20.8872763695314,20.9034367380959,20.8307150795559,20.871116000967,4123839.11507235,0.0,1.0
2019-03-13,25.83,25.94,25.8,25.85,5199265,20.871116000967,20.9599980280714,20.8468754481204,20.8872763695314,6434587.1559421,0.0,1.0
2019-03-14,25.7,25.72,25.63,25.7,4108155,20.7660736052982,20.7822339738626,20.7095123153227,20.7660736052982,5084234.29035052,0.0,1.0
2019-03-15,25.84,25.9,25.77,25.83,4596508,20.8791961852492,20.9276772909425,20.8226348952737,20.871116000967,5688617.78327997,0.0,1.0
2019-03-18,26.05,26.07,25.97,26.0,3967340,21.0488800551758,21.0650404237402,20.9842385809181,21.0084791337647,4909962.27490911,0.0,1.0
2019-03-19,26.07,26.165,26.035,26.13,4337789,21.0650404237402,21.1418021744213,21.0367597787525,21.1135215294335,5368428.30372889,0.0,1.0
2019-03-20,25.93,26.06,25.76,25.86,6793332,20.9519178437892,21.056960239458,20.8145547109915,20.8953565538137,8407397.35967496,0.0,1.0
2019-03-21,25.92,25.92,25.73,25.76,4055160,20.943837659507,20.943837659507,20.7903141581448,20.8145547109915,5018647.91490531,0.0,1.0
2019-03-22,25.54,25.82,25.52,25.78,6633320,20.6367906567827,20.8630358166848,20.6206302882183,20.8307150795559,8209367.22272357,0.0,1.0
2019-03-25,25.63,25.66,25.52,25.52,3478323,20.7095123153227,20.7337528681693,20.6206302882183,20.6206302882183,4304757.01854357,0.0,1.0
2019-03-26,25.72,25.76,25.63,25.73,2061145,20.7822339738626,20.8145547109915,20.7095123153227,20.7903141581448,2550863.85162793,0.0,1.0
2019-03-27,25.72,25.78,25.63,25.75,3051936,20.7822339738626,20.8307150795559,20.7095123153227,20.8064745267093,3777062.37061533,0.0,1.0
2019-03-28,25.88,25.93,25.84,25.87,5784816,20.9115169223781,20.9519178437892,20.8791961852492,20.9034367380959,7159262.45980698,0.0,1.0
2019-03-29,26.21,26.32,26.16,26.25,6485992,21.1781630036913,21.2670450307957,21.1377620822802,21.2104837408201,8027034.74755435,0.0,1.0
2019-04-01,26.65,26.7,26.6,26.66,12342204,21.5336911121088,21.5740920335199,21.4932901906977,21.541771296391,15274656.5782697,0.0,1.0
2019-04-02,26.85,26.88,26.76,26.83,8730645,21.6952947977532,21.7195353505998,21.6225731392132,21.6791344291887,10805007.2808541,0.0,1.0
2019-04-03,26.89,27.04,26.85,26.98,8572579,21.727615534882,21.8488182991153,21.6952947977532,21.800337193422,10609385.5048164,0.0,1.0
2019-04-04,26.97,26.99,26.92,26.98,10923842,21.7922570091398,21.8084173777042,21.7518560877287,21.800337193422,13519298.098239,0.0,1.0
2019-04-05,27.14,27.17,27.03,27.03,2732875,21.9296201419375,21.9538606947841,21.8407381148331,21.8407381148331,3382193.90121397,0.0,1.0
2019-04-08,26.9,26.92,26.82,26.91,2376824,21.7356957191643,21.7518560877287,21.6710542449065,21.7437759034465,2941546.77292558,0.0,1.0
2019-04-09,26.77,26.83,26.75,26.83,6957261,21.6306533234954,21.6791344291887,21.614492954931,21.6791344291887,8610275.15834199,0.0,1.0
2019-04-10,26.87,26.89,26.79,26.85,4773579,21.7114551663176,21.727615534882,21.6468136920599,21.6952947977532,5907760.06248478,0.0,1.0
2019-04-11,26.56,26.66,26.55,26.66,5519350,21.4609694535689,21.541771296391,21.4528892692867,21.541771296391,6830722.9231726,0.0,1.0
2019-04-12,26.77,26.79,26.71,26.77,4116394,21.6306533234954,21.6468136920599,21.5821722178021,21.6306533234954,5094430.83997395,0.0,1.0
2019-04-15,26.49,26.6,26.41,26.6,5105075,21.4044081635933,21.4932901906977,21.3397666893356,21.4932901906977,6318018.03237981,0.0,1.0
2019-04-16,26.58,26.64,26.55,26.6,2788840,21.4771298221333,21.5256109278266,21.4528892692867,21.4932901906977,3451455.93540194,0.0,1.0
2019-04-17,26.45,26.63,26.44,26.62,3265709,21.3720874264645,21.5175307435444,21.3640072421823,21.5094505592622,4041626.88119273,0.0,1.0
2019-04-18,26.49,26.57,26.48,26.57,3784510,21.4044081635933,21.4690496378511,21.3963279793111,21.4690496378511,4683692.68301087,0.0,1.0
2019-04-22,26.42,26.52,26.35,26.46,3098230,21.3478468736178,21.42864871644,21.2912855836423,21.3801676107467,3834355.61837193,0.0,1.0
2019-04-23,26.63,26.66,26.46,26.49,5596905,21.5175307435444,21.541771296391,21.3801676107467,21.4044081635933,6926704.64498888,0.0,1.0
2019-04-24,26.34,26.42,26.3,26.42,3994762,21.2832053993601,21.3478468736178,21.2508846622312,21.3478468736178,4943899.61970501,0.0,1.0
2019-04-25,26.45,26.46,26.32,26.34,3929153,21.3720874264645,21.3801676107467,21.2670450307957,21.2832053993601,4862702.21416515,0.0,1.0
2019-04-26,26.59,26.59,26.431,26.48,4605208,21.4852100064155,21.4852100064155,21.3567350763283,21.3963279793111,5699384.86444562,0.0,1.0
2019-04-29,26.66,26.67,26.59,26.59,2732018,21.541771296391,21.5498514806733,21.4852100064155,21.4852100064155,3381133.28183939,0.0,1.0
2019-04-30,26.48,26.52,26.39,26.49,6086589,21.3963279793111,21.42864871644,21.3236063207712,21.4044081635933,7532735.37757713,0.0,1.0
2019-05-01,26.38,26.67,26.35,26.49,3484721,21.315526136489,21.5498514806733,21.2912855836423,21.4044081635933,4312675.1547847,0.0,1.0
2019-05-02,26.74,26.85,26.68,26.79,7190002,21.6064127706488,21.6952947977532,21.5579316649555,21.6468136920599,8898314.38105155,0.0,1.0
2019-05-03,27.12,27.12,27.03,27.03,3780665,21.913459773373,21.913459773373,21.8407381148331,21.8407381148331,4678934.12817386,0.0,1.0
2019-05-06,26.39,26.49,26.18,26.27,7692345,21.3236063207712,21.4044081635933,21.1539224508446,21.2266441093846,9520011.83553356,0.0,1.0
2019-05-07,26.05,26.26,25.89,26.22,8576607,21.0488800551758,21.2185639251024,20.9195971066603,21.1862431879735,10614370.5396365,0.0,1.0
2019-05-08,25.96,26.06,25.87,25.92,6616520,20.9761583966358,21.056960239458,20.9034367380959,20.943837659507,8188575.61771406,0.0,1.0
2019-05-09,25.44,25.61,25.19,25.37,9918041,20.5559888139605,20.6933519467582,20.3539842069051,20.499427523985,12274523.2702521,0.0,1.0
2019-05-10,25.66,25.74,25.27,25.49,8911135,20.7337528681693,20.7983943424271,20.4186256811629,20.5963897353716,11028380.8991975,0.0,1.0
2019-05-13,24.91,25.08,24.8,25.03,7481591,20.127739047003,20.2651021798007,20.0388570198986,20.2247012583896,9259183.62588021,0.0,1.0
2019-05-14,25.22,25.37,25.19,25.22,5992459,20.3782247597518,20.499427523985,20.3539842069051,20.3782247597518,7416240.50974697,0.0,1.0
2019-05-15,25.42,25.46,25.24,25.24,6080980,20.5398284453961,20.572149182525,20.3943851283162,20.3943851283162,7525793.70421412,0.0,1.0
2019-05-16,25.49,25.64,25.49,25.52,5417821,20.5963897353716,20.7175924996049,20.5963897353716,20.6206302882183,6705071.08596954,0.0,1.0
2019-05-17,25.1,25.27,25.09,25.16,5821841,20.2812625483652,20.4186256811629,20.2731823640829,20.3297436540585,7205084.43453777,0.0,1.0
2019-05-20,25.04,25.11,24.96,25.03,4923993,20.2327814426719,20.2893427326474,20.1681399684141,20.2247012583896,6093911.75747894,0.0,1.0
2019-05-21,25.12,25.17,25.08,25.13,3070344,20.2974229169296,20.3378238383407,20.2651021798007,20.3055031012118,3799844.02924719,0.0,1.0
2019-05-22,25.25,25.31,25.22,25.26,4630620,20.4024653125984,20.4509464182917,20.3782247597518,20.4105454968806,5730834.64221359,0.0,1.0
2019-05-23,25.02,25.06,24.93,24.99,7764490,20.2166210741074,20.2489418112363,20.1438994155675,20.1923805212608,9609298.16549857,0.0,1.0
2019-05-24,25.04,25.17,25.02,25.14,4883792,20.2327814426719,20.3378238383407,20.2166210741074,20.313583285494,6044159.17932491,0.0,1.0
2019-05-28,25.15,25.37,25.14,25.3,6877880,20.3216634697762,20.499427523985,20.313583285494,20.4428662340095,8512033.58707647,0.0,1.0
2019-05-29,25.27,25.3,25.12,25.17,5337401,20.4186256811629,20.4428662340095,20.2974229169296,20.3378238383407,6605543.6529418,0.0,1.0
2019-05-30,24.86,24.98,24.83,24.92,3777481,20.0873381255919,20.1843003369786,20.0630975727453,20.1358192312853,4674993.62398635,0.0,1.0
2019-05-31,24.66,24.69,24.55,24.6,4062138,19.9257344399476,19.9499749927943,19.8368524128432,19.8772533342543,5027283.85655748,0.0,1.0
2019-06-03,24.6,24.66,24.53,24.6,5314070,19.8772533342543,19.9257344399476,19.8206920442788,19.8772533342543,6576669.31148484,0.0,1.0
2019-06-04,24.77,24.77,24.49,24.53,5823076,20.014616467052,20.014616467052,19.7883713071499,19.8206920442788,7206612.86502509,0.0,1.0
2019-06-05,24.77,24.83,24.67,24.82,4197756,20.014616467052,20.0630975727453,19.9338146242298,20.0550173884631,5195124.08799684,0.0,1.0
2019-06-06,24.9,24.93,24.84,24.86,6083348,20.1196588627208,20.1438994155675,20.0711777570275,20.0873381255919,7528724.33044403,0.0,1.0
2019-06-07,25.06,25.26,25.02,25.02,4375890,20.2489418112363,20.4105454968806,20.2166210741074,20.2166210741074,5415581.93125672,0.0,1.0
2019-06-10,25.48,25.545,25.42,25.48,5249473,20.5883095510894,20.6408307489238,20.5398284453961,20.5883095510894,6496724.3526277,0.0,1.0
2019-06-11,25.61,25.72,25.56,25.69,7065825,20.6933519467582,20.7822339738626,20.6529510253471,20.757993421016,8744633.4801428,0.0,1.0
2019-06-12,25.03,25.12,24.96,25.11,4598467,20.2247012583896,20.2974229169296,20.1681399684141,20.2893427326474,5691042.23293555,0.0,1.0
2019-06-13,25.1,25.2,25.05,25.2,4118982,20.2812625483652,20.3620643911873,20.2408616269541,20.3620643911873,5097633.73722183,0.0,1.0
2019-06-14,24.88,25.0,24.87,24.98,6359716,20.1034984941564,20.200460705543,20.0954183098742,20.1843003369786,7870756.13361493,0.0,1.0
2019-06-17,24.65,24.69,24.61,24.62,4527538,20.2813708228345,20.314281769403,20.248459876266,20.2566876129082,5502774.57450494,0.450134,1.0
2019-06-18,25.32,25.42,25.02,25.02,6296969,20.8326291778568,20.9149065442781,20.5857970785931,20.5857970785931,7653342.92271998,0.0,1.0
2019-06-19,25.66,25.7399,25.56,25.6,4166847,21.112372223689,21.1781118394596,21.0300948572678,21.0630058038363,5064390.3435934,0.0,1.0
2019-06-20,25.99,26.12,25.92,26.08,2904438,21.3838875328791,21.4908481092267,21.3262933763842,21.4579371626582,3530057.08171327,0.0,1.0
2019-06-21,25.8,25.87,25.77,25.8,3211446,21.2275605366787,21.2851546931736,21.2028773267524,21.2275605366787,3903194.93645235,0.0,1.0
2019-06-24,25.83,25.88,25.82,25.86,2378647,21.2522437466051,21.2933824298157,21.244016009963,21.2769269565315,2891010.13250964,0.0,1.0
2019-06-25,25.57,25.74,25.57,25.72,3683912,21.0383225939099,21.178194116826,21.0383225939099,21.1617386435418,4477430.62307011,0.0,1.0
2019-06-26,25.73,25.8,25.73,25.78,2824799,21.1699663801839,21.2275605366787,21.1699663801839,21.2111050633945,3433263.75511082,0.0,1.0
2019-06-27,26.0,26.05,25.93,25.96,3841893,21.3921152695212,21.4332539527318,21.3345211130264,21.3592043229527,4669440.90107438,0.0,1.0
2019-06-28,25.88,25.96,25.86,25.95,5821247,21.2933824298157,21.3592043229527,21.2769269565315,21.3509765863106,7075149.89018604,0.0,1.0
2019-07-01,26.13,26.35,26.08,26.32,6279956,21.4990758458688,21.6800860519955,21.4579371626582,21.6554028420692,7632665.30414758,0.0,1.0
2019-07-02,26.37,26.4,26.31,26.39,3247796,21.6965415252798,21.7212247352062,21.647175105427,21.712996998564,3947374.76570684,0.0,1.0
2019-07-03,26.53,26.55,26.45,26.45,1911992,21.8281853115538,21.844640784838,21.7623634184168,21.7623634184168,2323837.14156719,0.0,1.0
2019-07-05,26.37,26.4,26.28,26.39,3384181,21.6965415252798,21.7212247352062,21.6224918955007,21.712996998564,4113137.2419895,0.0,1.0
2019-07-08,26.22,26.23,26.12,26.12,4844117,21.5731254756479,21.5813532122901,21.4908481092267,21.4908481092267,5887545.03297976,0.0,1.0
2019-07-09,25.95,25.97,25.87,25.92,2660696,21.3509765863106,21.3674320595948,21.2851546931736,21.3262933763842,3233812.79169539,0.0,1.0
2019-07-10,25.98,26.05,25.95,26.04,3322701,21.375659796237,21.4332539527318,21.3509765863106,21.4250262160897,4038414.38359702,0.0,1.0
2019-07-11,25.99,26.12,25.96,26.12,4665270,21.3838875328791,21.4908481092267,21.3592043229527,21.4908481092267,5670174.19604222,0.0,1.0
2019-07-12,26.18,26.19,26.14,26.19,3193245,21.5402145290794,21.5484422657216,21.5073035825109,21.5484422657216,3881073.42139702,0.0,1.0
2019-07-15,26.16,26.16,26.1,26.12,2379556,21.5237590557952,21.5237590557952,21.4743926359425,21.4908481092267,2892114.93209127,0.0,1.0
2019-07-16,26.19,26.25,26.17,26.22,2035730,21.5484422657216,21.5978086855743,21.5319867924373,21.5731254756479,2474228.44039231,0.0,1.0
2019-07-17,26.15,26.24,26.13,26.23,3269420,21.5155313191531,21.5895809489322,21.4990758458688,21.5813532122901,3973656.59865867,0.0,1.0
2019-07-18,26.27,26.27,26.12,26.19,4503610,21.6142641588586,21.6142641588586,21.4908481092267,21.5484422657216,5473692.45746498,0.0,1.0
2019-07-19,26.43,26.55,26.4,26.5,2764540,21.7459079451325,21.844640784838,21.7212247352062,21.8035021016274,3360024.90143691,0.0,1.0
2019-07-22,26.12,26.19,26.12,26.12,3029004,21.4908481092267,21.5484422657216,21.4908481092267,21.4908481092267,3681454.73263255,0.0,1.0
2019-07-23,26.23,26.28,26.15,26.19,3366622,21.5813532122901,21.6224918955007,21.5155313191531,21.5484422657216,4091796.01442746,0.0,1.0
2019-07-24,26.22,26.25,26.16,26.25,2616396,21.5731254756479,21.5978086855743,21.5237590557952,21.5978086855743,3179970.52385566,0.0,1.0
2019-07-25,25.91,26.06,25.88,26.06,5900549,21.3180656397421,21.441481689374,21.2933824298157,21.441481689374,7171533.62662456,0.0,1.0
2019-07-26,25.79,25.86,25.78,25.84,2818510,21.2193328000366,21.2769269565315,21.2111050633945,21.2604714832472,3425620.09771931,0.0,1.0
2019-07-29,25.47,25.51,25.42,25.51,1871930,20.9560452274887,20.9889561740572,20.9149065442781,20.9889561740572,2275145.74350408,0.0,1.0
2019-07-30,25.27,25.35,25.21,25.35,2521990,20.7914904946462,20.8573123877832,20.7421240747935,20.8573123877832,3065229.36950627,0.0,1.0
2019-07-31,24.85,25.22,24.67,25.2,6276367,20.445925555677,20.7503518114356,20.2978262961188,20.7338963381513,7628303.2296718,0.0,1.0
2019-08-01,24.2,24.92,24.13,24.71,8147810,19.911122673939,20.5035197121719,19.8535285174441,20.3307372426873,9902857.07284996,0.0,1.0
2019-08-02,24.08,24.28,24.03,24.2,9225231,19.8123898342335,19.976944567076,19.7712511510229,19.911122673939,11212355.7197609,0.0,1.0
2019-08-05,22.9,23.39,22.75,23.39,19447437,18.8415169104629,19.244676005927,18.7181008608311,19.244676005927,23636435.9311587,0.0,1.0
2019-08-06,23.2,23.39,23.09,23.3,10763805,19.0883490097266,19.244676005927,18.9978439066633,19.1706263761479,13082340.2208726,0.0,1.0
2019-08-07,23.36,23.38,23.07,23.12,7855225,19.2199927960006,19.2364482692848,18.981388433379,19.0225271165896,9547248.94788635,0.0,1.0
2019-08-08,23.65,23.72,23.49,23.51,5733057,19.4585971586222,19.516191315117,19.3269533723482,19.3434088456325,6967963.66894932,0.0,1.0
2019-08-09,23.23,23.31,23.09,23.25,6226667,19.113032219653,19.17885411279,18.9978439066633,19.1294876929372,7567897.79600058,0.0,1.0
2019-08-12,22.5,22.58,22.41,22.51,10638309,18.512407444778,18.578229337915,18.4383578149989,18.5206351814201,12929812.246949,0.0,1.0
2019-08-13,22.67,23.08,22.34,22.38,25374260,18.6522789676941,18.9896161700211,18.380763658504,18.4136746050725,30839903.0057566,0.0,1.0
2019-08-14,22.13,22.24,22.07,22.13,14392458,18.2079811890194,18.2984862920828,18.1586147691667,18.2079811890194,17492608.9956683,0.0,1.0
2019-08-15,22.69,22.86,22.65,22.69,7246615,18.6687344409783,18.8086059638944,18.6358234944098,18.6687344409783,8807543.69664619,0.0,1.0
2019-08-16,23.25,23.3,23.05,23.05,9518641,19.1294876929372,19.1706263761479,18.9649329600948,18.9649329600948,11568966.5506154,0.0,1.0
2019-08-19,23.86,23.95,23.77,23.86,13666218,19.6313796281068,19.7054292578859,19.5573299983277,19.6313796281068,16609936.115399,0.0,1.0
2019-08-20,23.71,23.82,23.7,23.77,6967036,19.5079635784749,19.5984686815383,19.4997358418328,19.5573299983277,8467743.0781278,0.0,1.0
2019-08-21,23.87,23.91,23.81,23.82,8606667,19.6396073647489,19.6725183113174,19.5902409448962,19.5984686815383,10460552.3661713,0.0,1.0
2019-08-22,23.46,23.52,23.33,23.46,4384576,19.3022701624218,19.3516365822746,19.1953095860742,19.3022701624218,5329018.40531975,0.0,1.0
2019-08-23,23.06,23.45,22.99,23.27,6185350,18.9731606967369,19.2940424257797,18.915566540242,19.1459431662215,7517681.0695822,0.0,1.0
2019-08-26,23.14,23.2,22.99,23.2,4439975,19.0389825898739,19.0883490097266,18.915566540242,19.0883490097266,5396350.40974532,0.0,1.0
2019-08-27,23.1,23.22,23.07,23.18,4070156,19.0060716433054,19.1048044830109,18.981388433379,19.0718935364424,4946871.99777642,0.0,1.0
2019-08-28,23.12,23.16,23.0,23.01,2681514,19.0225271165896,19.0554380631581,18.9237942768842,18.9320220135263,3259115.01137683,0.0,1.0
2019-08-29,23.25,23.32,23.18,23.32,3747956,19.1294876929372,19.1870818494321,19.0718935364424,19.1870818494321,4555269.76983147,0.0,1.0
2019-08-30,22.84,23.0,22.73,23.0,6658263,18.7921504906102,18.9237942768842,18.7016453875468,18.9237942768842,8092460.04048268,0.0,1.0
2019-09-03,22.69,22.72,22.59,22.61,4658440,18.6687344409783,18.6934176509047,18.5864570745571,18.6029125478413,5661873.00666649,0.0,1.0
2019-09-04,23.71,23.8,23.62,23.68,13607577,19.5079635784749,19.582013208254,19.4339139486958,19.4832803685486,16538663.7806724,0.0,1.0
2019-09-05,23.65,23.75,23.65,23.73,3961246,19.4585971586222,19.5408745250434,19.4585971586222,19.5244190517592,4814502.66616411,0.0,1.0
2019-09-06,23.87,23.88,23.73,23.79,11238758,19.6396073647489,19.647835101391,19.5244190517592,19.5737854716119,13659598.6099761,0.0,1.0
2019-09-09,23.8,23.86,23.76,23.84,5308044,19.582013208254,19.6313796281068,19.5491022616855,19.6149241548225,6451402.40977624,0.0,1.0
2019-09-10,23.89,23.95,23.79,23.83,6875179,19.6560628380331,19.7054292578859,19.5737854716119,19.6066964181804,8356099.98113109,0.0,1.0
2019-09-11,24.13,24.19,24.02,24.11,6980297,19.8535285174441,19.9028949372969,19.7630234143808,19.8370730441599,8483860.51184839,0.0,1.0
2019-09-12,24.07,24.19,23.93,24.08,6030744,19.8041620975914,19.9028949372969,19.6889737846016,19.8123898342335,7329772.7702226,0.0,1.0
2019-09-13,24.29,24.31,24.23,24.29,3933151,19.9851723037181,20.0016277770023,19.9358058838653,19.9851723037181,4780355.97282422,0.0,1.0
2019-09-16,24.0,24.04,23.94,24.02,8400738,19.7465679410965,19.779478887665,19.6972015212438,19.7630234143808,10210266.0371879,0.0,1.0
2019-09-17,23.86,23.86,23.69,23.73,4876075,19.6313796281068,19.6313796281068,19.4915081051907,19.5244190517592,5926386.82069131,0.0,1.0
2019-09-18,23.64,23.74,23.53,23.71,4502379,19.4503694219801,19.5326467884013,19.3598643189167,19.5079635784749,5472196.29873562,0.0,1.0
2019-09-19,23.38,23.46,23.34,23.43,3135781,19.2364482692848,19.3022701624218,19.2035373227164,19.2775869524955,3811231.61374144,0.0,1.0
2019-09-20,23.28,23.31,23.11,23.29,5754540,19.1541709028636,19.17885411279,19.0142993799475,19.1623986395057,6994074.1303489,0.0,1.0
2019-09-23,23.05,23.1,23.04,23.06,4958508,18.9649329600948,19.0060716433054,18.9567052234526,18.9731606967369,6026575.97791101,0.0,1.0
2019-09-24,22.98,23.16,22.91,23.09,5271676,18.9073388035999,19.0554380631581,18.849744647105,18.9978439066633,6407200.70330229,0.0,1.0
2019-09-25,22.88,22.89,22.69,22.84,3036377,18.8250614371787,18.8332891738208,18.6687344409783,18.7921504906102,3690415.88479468,0.0,1.0
2019-09-26,22.75,22.77,22.63,22.75,3286479,18.7181008608311,18.7345563341153,18.6193680211256,18.7181008608311,3994390.12568074,0.0,1.0
2019-09-27,22.64,22.87,22.58,22.84,6793776,18.6275957577677,18.8168337005365,18.578229337915,18.7921504906102,8257162.68702368,0.0,1.0
2019-09-30,22.7,22.82,22.68,22.77,6063764,18.6769621776204,18.7756950173259,18.6605067043362,18.7345563341153,7369905.31388105,0.0,1.0
2019-10-01,22.4,22.73,22.3,22.67,7342864,18.4301300783567,18.7016453875468,18.3478527119355,18.6522789676941,8924524.83518584,0.0,1.0
2019-10-02,22.66,22.71,22.58,22.67,8268987,18.644051231052,18.6851899142626,18.578229337915,18.6522789676941,10050135.7295094,0.0,1.0
2019-10-03,22.94,22.96,22.8,22.87,4567827,18.8744278570314,18.8908833303157,18.7592395440417,18.8168337005365,5551741.86861317,0.0,1.0
2019-10-04,22.53,22.61,22.39,22.56,12515587,18.5370906547043,18.6029125478413,18.4219023417146,18.5617738646307,15211457.9554284,0.0,1.0
2019-10-07,22.52,22.58,22.42,22.42,6319355,18.5288629180622,18.578229337915,18.446585551641,18.446585551641,7680550.8912947,0.0,1.0
2019-10-08,22.3,22.49,22.3,22.41,4842042,18.3478527119355,18.5041797081359,18.3478527119355,18.4383578149989,5885023.07573896,0.0,1.0
2019-10-09,22.3,22.35,22.26,22.3,2556649,18.3478527119355,18.3889913951461,18.314941765367,18.3478527119355,3107353.95553465,0.0,1.0
2019-10-10,22.37,22.41,22.22,22.25,4349341,18.4054468684304,18.4383578149989,18.2820308187985,18.3067140287249,5286193.74826933,0.0,1.0
2019-10-11,22.93,23.05,22.82,22.85,9613885,18.8662001203893,18.9649329600948,18.7756950173259,18.8003782272523,11684726.2110697,0.0,1.0
2019-10-14,22.93,22.98,22.9,22.97,1956140,18.8662001203893,18.9073388035999,18.8415169104629,18.8991110669578,2377494.66844277,0.0,1.0
2019-10-15,22.97,23.04,22.87,22.92,5259355,18.8991110669578,18.9567052234526,18.8168337005365,18.8579723837472,6392225.74659679,0.0,1.0
2019-10-16,23.21,23.27,23.14,23.16,3764621,19.0965767463687,19.1459431662215,19.0389825898739,19.0554380631581,4575524.42882807,0.0,1.0
2019-10-17,23.3,23.4,23.29,23.37,3025533,19.1706263761479,19.2529037425691,19.1623986395057,19.2282205326427,3677236.0754842,0.0,1.0
2019-10-18,23.13,23.19,23.08,23.19,4534000,19.0307548532318,19.0801212730845,18.9896161700211,19.0801212730845,5510628.49628325,0.0,1.0
2019-10-21,23.33,23.34,23.2,23.28,5101184,19.1953095860742,19.2035373227164,19.0883490097266,19.1541709028636,6199984.54238736,0.0,1.0
2019-10-22,23.39,23.46,23.37,23.38,5460640,19.244676005927,19.3022701624218,19.2282205326427,19.2364482692848,6636867.7529652,0.0,1.0
2019-10-23,23.29,23.29,23.16,23.21,3903884,19.1623986395057,19.1623986395057,19.0554380631581,19.0965767463687,4744784.82941869,0.0,1.0
2019-10-24,23.42,23.47,23.35,23.46,4642520,19.2693592158533,19.310497899064,19.2117650593585,19.3022701624218,5642523.82147443,0.0,1.0
2019-10-25,23.49,23.52,23.41,23.44,3031731,19.3269533723482,19.3516365822746,19.2611314792112,19.2858146891376,3684769.13137745,0.0,1.0
2019-10-28,23.83,23.89,23.76,23.77,5763908,19.6066964181804,19.6560628380331,19.5491022616855,19.5573299983277,7005460.00766544,0.0,1.0
2019-10-29,23.66,23.71,23.61,23.61,3261698,19.4668248952643,19.5079635784749,19.4256862120537,19.4256862120537,3964271.27151966,0.0,1.0
2019-10-30,23.75,23.75,23.53,23.64,3141682,19.5408745250434,19.5408745250434,19.3598643189167,19.4503694219801,3818403.69551394,0.0,1.0
2019-10-31,23.78,23.88,23.72,23.88,3399452,19.5655577349698,19.647835101391,19.516191315117,19.647835101391,4131697.63188071,0.0,1.0
2019-11-01,24.31,24.33,24.11,24.11,6880288,20.0016277770023,20.0180832502866,19.8370730441599,19.8370730441599,8362309.46524832,0.0,1.0
2019-11-04,24.54,24.59,24.5,24.55,7744073,20.1908657197712,20.2320044029818,20.1579547732027,20.1990934564133,9412154.68705289,0.0,1.0
2019-11-05,24.6,24.62,24.53,24.58,3019279,20.2402321396239,20.2566876129082,20.1826379831291,20.2237766663397,3669634.95713049,0.0,1.0
2019-11-06,24.68,24.79,24.67,24.71,4152320,20.3060540327609,20.3965591358243,20.2978262961188,20.3307372426873,5046734.21210563,0.0,1.0
2019-11-07,24.85,24.93,24.79,24.86,4848928,20.445925555677,20.511747448814,20.3965591358243,20.4541532923191,5893392.32757517,0.0,1.0
2019-11-08,24.66,24.74,24.61,24.72,4172183,20.2895985594767,20.3554204526136,20.248459876266,20.3389649793294,5070875.72375575,0.0,1.0
2019-11-11,24.19,24.23,24.04,24.04,4082660,19.9028949372969,19.9358058838653,19.779478887665,19.779478887665,4962069.37287953,0.0,1.0
2019-11-12,23.94,24.02,23.9,23.98,4930242,19.6972015212438,19.7630234143808,19.6642905746753,19.7301124678123,5992221.45098645,0.0,1.0
2019-11-13,23.53,23.57,23.4,23.44,5703426,19.3598643189167,19.3927752654852,19.2529037425691,19.2858146891376,6931950.1195507,0.0,1.0
2019-11-14,23.35,23.39,23.25,23.32,6131215,19.2117650593585,19.244676005927,19.1294876929372,19.1870818494321,7451885.33212161,0.0,1.0
2019-11-15,23.4,23.42,23.31,23.33,4210742,19.2529037425691,19.2693592158533,19.17885411279,19.1953095860742,5117740.37399576,0.0,1.0
2019-11-18,23.54,23.61,23.51,23.58,6214290,19.3680920555588,19.4256862120537,19.3434088456325,19.4010030021273,7552854.77683462,0.0,1.0
2019-11-19,23.81,23.95,23.78,23.89,5290489,19.5902409448962,19.7054292578859,19.5655577349698,19.6560628380331,6430066.04381851,0.0,1.0
2019-11-20,23.64,23.78,23.58,23.71,3599383,19.4503694219801,19.5655577349698,19.4010030021273,19.5079635784749,4374693.98518692,0.0,1.0
2019-11-21,23.55,23.55,23.42,23.5,3229809,19.3763197922009,19.3763197922009,19.2693592158533,19.3351811089903,3925513.34648262,0.0,1.0
2019-11-22,23.58,23.6,23.5,23.6,3835361,19.4010030021273,19.4174584754116,19.3351811089903,19.4174584754116,4661501.90122045,0.0,1.0
2019-11-25,24.07,24.14,23.96,23.98,9294646,19.8041620975914,19.8617562540862,19.713656994528,19.7301124678123,11296722.7857224,0.0,1.0
2019-11-26,23.98,24.0,23.87,23.98,6422762,19.7301124678123,19.7465679410965,19.6396073647489,19.7301124678123,7806231.87076428,0.0,1.0
2019-11-27,24.01,24.03,23.93,23.94,2539099,19.7547956777386,19.7712511510229,19.6889737846016,19.6972015212438,3086023.66658235,0.0,1.0
2019-11-29,23.54,23.59,23.51,23.55,2948498,19.3680920555588,19.4092307387694,19.3434088456325,19.3763197922009,3583607.65329383,0.0,1.0
2019-12-02,23.41,23.57,23.41,23.55,4199743,19.2611314792112,19.3927752654852,19.2611314792112,19.3763197922009,5104372.17751791,0.0,1.0
2019-12-03,23.27,23.29,23.13,23.24,5416972,19.1459431662215,19.1623986395057,19.0307548532318,19.1212599562951,6583793.61860797,0.0,1.0
2019-12-04,23.32,23.38,23.31,23.38,6121977,19.1870818494321,19.2364482692848,19.17885411279,19.2364482692848,7440657.45694547,0.0,1.0
2019-12-05,23.28,23.34,23.25,23.34,3023788,19.1541709028636,19.2035373227164,19.1294876929372,19.2035373227164,3675115.20059978,0.0,1.0
2019-12-06,23.51,23.57,23.5,23.5,4242908,19.3434088456325,19.3927752654852,19.3351811089903,19.3351811089903,5156834.96513193,0.0,1.0
2019-12-09,23.31,23.46,23.31,23.42,2209198,19.17885411279,19.3022701624218,19.17885411279,19.2693592158533,2685061.63492104,0.0,1.0
2019-12-10,23.29,23.35,23.27,23.3,2445203,19.1623986395057,19.2117650593585,19.1459431662215,19.1706263761479,2971902.36678371,0.0,1.0
2019-12-11,23.5,23.52,23.37,23.4,5118068,19.3351811089903,19.3516365822746,19.2282205326427,19.2529037425691,6220505.37422046,0.0,1.0
2019-12-12,24.08,24.15,23.7,23.71,8359237,19.8123898342335,19.8699839907284,19.4997358418328,19.5079635784749,10159825.6769708,0.0,1.0
2019-12-13,24.23,24.65,24.22,24.34,10576861,19.9358058838653,20.2813708228345,19.9275781472232,20.0263109869287,12855128.2813911,0.0,1.0
2019-12-16,24.16,24.21,24.12,24.15,4315456,20.0497550997168,20.0912487981847,20.0165601409424,20.0414563600232,5200134.18824615,0.208494,1.0
2019-12-17,24.24,24.27,24.08,24.17,7686921,20.1161450172655,20.1410412363463,19.983365182168,20.0580538394104,9262757.09784722,0.0,1.0
2019-12-18,24.16,24.21,24.1,24.14,9637346,20.0497550997168,20.0912487981847,19.9999626615552,20.0331576203296,11613023.610612,0.0,1.0
2019-12-19,24.0,24.05,23.94,23.97,4927301,19.9169752646193,19.9584689630873,19.8671828264578,19.8920790455385,5937408.78968051,0.0,1.0
2019-12-20,24.09,24.18,24.07,24.13,6119976,19.9916639218616,20.066352579104,19.9750664424745,20.024858880636,7374584.84777647,0.0,1.0
2019-12-23,24.05,24.08,23.98,24.08,4162493,19.9584689630873,19.983365182168,19.9003777852321,19.983365182168,5015813.42913363,0.0,1.0
2019-12-24,24.07,24.1,24.03,24.08,1224034,19.9750664424745,19.9999626615552,19.9418714837001,19.983365182168,1474963.72364257,0.0,1.0
2019-12-26,24.16,24.18,24.06,24.09,1691108,20.0497550997168,20.066352579104,19.9667677027809,19.9916639218616,2037788.9443935,0.0,1.0
2019-12-27,24.26,24.31,24.24,24.31,3107651,20.1327424966527,20.1742361951206,20.1161450172655,20.1742361951206,3744726.44611308,0.0,1.0
2019-12-30,24.29,24.44,24.24,24.42,4730199,20.1576387157335,20.2821198111373,20.1161450172655,20.2655223317502,5699900.43627087,0.0,1.0
2019-12-31,24.33,24.36,24.24,24.32,2480110,20.1908336745078,20.2157298935886,20.1161450172655,20.1825349348142,2988538.1293683,0.0,1.0
2020-01-02,24.92,24.93,24.68,24.68,5641444,20.6804593164297,20.6887580561233,20.4812895637835,20.4812895637835,6797952.7112491,0.0,1.0
2020-01-03,24.58,24.79,24.58,24.68,6242971,20.3983021668476,20.572575700413,20.3983021668476,20.4812895637835,7522794.09947161,0.0,1.0
2020-01-06,24.65,24.65,24.53,24.55,3352909,20.4563933447028,20.4563933447028,20.3568084683797,20.3734059477668,4040262.88785663,0.0,1.0
2020-01-07,24.64,24.67,24.58,24.64,9232936,20.4480946050092,20.4729908240899,20.3983021668476,20.4480946050092,11125708.6508329,0.0,1.0
2020-01-08,24.68,24.77,24.5,24.5,12213997,20.4812895637835,20.5559782210258,20.3319122492989,20.3319122492989,14717893.8621634,0.0,1.0
2020-01-09,24.98,25.01,24.85,24.91,11181115,20.7302517545913,20.755147973672,20.6223681385746,20.6721605767361,13473268.728545,0.0,1.0
2020-01-10,25.03,25.12,25.02,25.06,7796042,20.7717454530592,20.8464341103015,20.7634467133656,20.79664167214,9394248.1483308,0.0,1.0
2020-01-13,25.46,25.47,25.15,25.2,11401511,21.1285912598837,21.1368899995772,20.8713303293823,20.9128240278503,13738846.4043579,0.0,1.0
2020-01-14,25.41,25.49,25.34,25.38,9926406,21.0870975614157,21.1534874789644,21.0290063835606,21.0622013423349,11961341.5608946,0.0,1.0
2020-01-15,25.34,25.4,25.31,25.32,5383434,21.0290063835606,21.0787988217221,21.0041101644798,21.0124089041734,6487050.08081805,0.0,1.0
2020-01-16,25.54,25.56,25.41,25.48,4535337,21.1949811774324,21.2115786568196,21.0870975614157,21.1451887392708,5465091.28790046,0.0,1.0
2020-01-17,25.62,25.64,25.52,25.6,4049710,21.2613710949811,21.2779685743683,21.1783836980452,21.2447736155939,4879909.66041187,0.0,1.0
2020-01-21,24.57,24.69,24.57,24.63,8424657,20.390003427154,20.4895883034771,20.390003427154,20.4397958653156,10151730.6374917,0.0,1.0
2020-01-22,24.56,24.73,24.52,24.7,10381077,20.3817046874604,20.5227832622515,20.3485097286861,20.4978870431707,12509221.1387432,0.0,1.0
2020-01-23,24.36,24.41,24.13,24.28,9115510,20.2157298935886,20.2572235920566,20.024858880636,20.1493399760399,10984210.056666,0.0,1.0
2020-01-24,24.16,24.42,24.05,24.37,6296711,20.0497550997168,20.2655223317502,19.9584689630873,20.2240286332822,7587550.92036754,0.0,1.0
2020-01-27,23.28,23.49,23.11,23.21,7827137,19.3194660066807,19.4937395402461,19.1783874318897,19.2613748288256,9431717.69328353,0.0,1.0
2020-01-28,23.38,23.42,23.21,23.34,5292100,19.4024534036166,19.435648362391,19.2613748288256,19.3692584448423,6376992.40534895,0.0,1.0
2020-01-29,23.59,23.73,23.58,23.67,8245096,19.5767269371821,19.6929092928923,19.5684281974885,19.6431168547308,9935359.22854307,0.0,1.0
2020-01-30,23.38,23.4,23.095,23.17,7350570,19.4024534036166,19.4190508830038,19.1659393223493,19.2281798700512,8857453.38617673,0.0,1.0
2020-01-31,22.91,23.05,22.78,23.01,8767989,19.0124126380179,19.1285949937281,18.9045290220012,19.0954000349538,10565446.469867,0.0,1.0
2020-02-03,23.11,23.22,23.08,23.1,4917204,19.1783874318897,19.2696735685192,19.1534912128089,19.1700886921961,5925241.88196583,0.0,1.0
2020-02-04,23.49,23.62,23.47,23.52,13230782,19.4937395402461,19.6016231562628,19.477142060859,19.5186357593269,15943122.0745692,0.0,1.0
2020-02-05,23.53,23.83,23.52,23.75,8497818,19.5269344990205,19.7758966898283,19.5186357593269,19.7095067722795,10239889.807078,0.0,1.0
2020-02-06,23.84,23.91,23.77,23.88,11763456,19.7841954295219,19.842286607377,19.7261042516667,19.8173903882962,14174990.9436058,0.0,1.0
2020-02-07,23.62,23.74,23.55,23.74,5486458,19.6016231562628,19.7012080325859,19.5435319784077,19.7012080325859,6611194.23258555,0.0,1.0
2020-02-10,23.68,23.74,23.6,23.6,4089786,19.6514155944244,19.7012080325859,19.5850256768757,19.5850256768757,4928201.33056866,0.0,1.0
2020-02-11,23.91,23.98,23.88,23.93,7408349,19.842286607377,19.9003777852321,19.8173903882962,19.8588840867642,8927077.21115897,0.0,1.0
2020-02-12,24.27,24.27,24.12,24.15,5966507,20.1410412363463,20.1410412363463,20.0165601409424,20.0414563600232,7189654.3575256,0.0,1.0
2020-02-13,24.02,24.1,23.98,24.02,3882043,19.9335727440065,19.9999626615552,19.9003777852321,19.9335727440065,4677870.54822055,0.0,1.0
2020-02-14,24.15,24.2,24.09,24.17,3720772,20.0414563600232,20.0829500584911,19.9916639218616,20.0580538394104,4483538.63041797,0.0,1.0
2020-02-18,24.0,24.03,23.95,23.95,4999812,19.9169752646193,19.9418714837001,19.8754815661514,19.8754815661514,6024784.70780456,0.0,1.0
2020-02-19,24.08,24.13,24.04,24.09,5513362,19.983365182168,20.024858880636,19.9501702233937,19.9916639218616,6643613.61311001,0.0,1.0
2020-02-20,23.7,23.9,23.66,23.78,5393780,19.6680130738116,19.8339878676834,19.6348181150372,19.7344029913603,6499517.03409288,0.0,1.0
2020-02-21,23.69,23.76,23.63,23.71,5124640,19.659714334118,19.7178055119731,19.6099218959564,19.6763118135052,6175202.7286233,0.0,1.0
2020-02-24,23.02,23.13,22.93,22.95,7643674,19.1036987746474,19.1949849112769,19.029010117405,19.0456075967922,9210644.36555678,0.0,1.0
2020-02-25,22.77,23.21,22.77,23.21,10852980,18.8962302823076,19.2613748288256,18.8962302823076,19.2613748288256,13077865.3153576,0.0,1.0
2020-02-26,23.01,23.27,23.01,23.19,14462152,19.0954000349538,19.3111672669871,19.0954000349538,19.2447773494384,17426925.6947151,0.0,1.0
2020-02-27,22.87,23.2,22.82,23.09,22021124,18.9792176792435,19.253076089132,18.9377239807755,19.1617899525025,26535503.9597224,0.0,1.0
2020-02-28,22.97,23.01,22.36,22.51,18943404,19.0622050761794,19.0954000349538,18.5559819548703,18.6804630502742,22826844.4359435,0.0,1.0
2020-03-02,22.76,22.77,22.44,22.57,12016780,18.887931542614,18.8962302823076,18.6223718724191,18.7302554884357,14480246.933495,0.0,1.0
2020-03-03,22.59,22.97,22.47,22.77,19193892,18.7468529678229,19.0622050761794,18.6472680914998,18.8962302823076,23128683.0394528,0.0,1.0
2020-03-04,22.78,22.8,22.64,22.74,7859784,18.9045290220012,18.9211265013883,18.7883466662909,18.8713340632268,9471057.40172767,0.0,1.0
2020-03-05,22.8,23.05,22.74,22.95,9204796,18.9211265013883,19.1285949937281,18.8713340632268,19.0456075967922,11091799.8875279,0.0,1.0
2020-03-06,22.54,22.58,22.36,22.49,9354670,18.705359269355,18.7385542281293,18.5559819548703,18.663865570887,11272398.3946912,0.0,1.0
2020-03-09,21.56,21.8,21.14,21.44,14140260,17.892082779383,18.0912525320292,17.5435357122522,17.7924979030599,17039045.1105723,0.0,1.0
2020-03-10,22.27,22.28,21.87,22.16,12719270,18.481293297628,18.4895920373216,18.1493437098843,18.3900071609985,15326748.9638485,0.0,1.0
2020-03-11,21.67,21.96,21.58,21.92,11821805,17.9833689160125,18.2240323671267,17.9086802587702,18.1908374083523,14245301.6198704,0.0,1.0
2020-03-12,19.93,20.3,19.8,20.28,15060047,16.5393882093276,16.8464415779905,16.4315045933109,16.8298440986033,18147390.5147669,0.0,1.0
2020-03-13,21.04,21.38,20.18,21.24,17261514,17.4605483153163,17.7427054648984,16.7468567016674,17.6265231091881,20800163.2022872,0.0,1.0
2020-03-16,19.07,19.82,18.81,19.04,6032564,15.8256965956788,16.4481020726981,15.6099293636454,15.800800376598,7269253.19113042,0.0,1.0
2020-03-17,20.32,20.43,19.5,19.77,12029552,16.8630390573777,16.9543251940072,16.1825424025032,16.4066083742302,14495637.2222275,0.0,1.0
2020-03-18,19.4,19.54,18.84,18.88,9136638,16.0995550055673,16.2157373612776,15.6348255827262,15.6680205415005,11009669.3441965,0.0,1.0
2020-03-19,18.62,18.99,18.42,18.74,24881122,15.4522533094672,15.75930667813,15.2862785155953,15.5518381857902,29981807.983704,0.0,1.0
2020-03-20,18.77,19.39,18.68,19.22,15873639,15.576734404871,16.0912562658737,15.5020457476287,15.9501776910826,19127770.7050605,0.0,1.0
2020-03-23,18.21,18.42,17.92,18.36,9818536,15.1120049820299,15.2862785155953,14.8713415309158,15.2364860774338,11831357.9682253,0.0,1.0
2020-03-24,19.21,19.3,18.99,19.15,12440546,15.941878951389,16.0165676086314,15.75930667813,15.8920865132275,14990885.9168183,0.0,1.0
2020-03-25,19.71,19.99,19.5,19.67,21061604,16.3568159360686,16.5891806474892,16.1825424025032,16.3236209772942,25379280.2011426,0.0,1.0
2020-03-26,20.41,20.44,19.72,19.79,16614608,16.93772771462,16.9626239337008,16.3651146757622,16.4232058536173,20020640.0169781,0.0,1.0
2020-03-27,19.4,19.66,19.33,19.45,9423534,16.0995550055673,16.3153222376007,16.0414638277121,16.1410487040352,11355379.6696108,0.0,1.0
2020-03-30,19.79,19.79,19.45,19.52,5358509,16.4232058536173,16.4232058536173,16.1410487040352,16.1991398818904,6457015.39974566,0.0,1.0
2020-03-31,19.94,20.17,19.83,19.95,5759438,16.5476869490212,16.7385579619738,16.4564008123917,16.5559856887148,6940135.74669377,0.0,1.0
2020-04-01,19.28,19.82,19.28,19.68,7335450,15.9999701292442,16.4481020726981,15.9999701292442,16.3319197169878,8839233.75216205,0.0,1.0
2020-04-02,20.01,20.04,19.67,19.78,8874381,16.6057781268764,16.6306743459571,16.3236209772942,16.4149071139237,10693649.0692112,0.0,1.0
2020-04-03,19.93,20.15,19.84,20.08,5758970,16.5393882093276,16.7219604825866,16.4646995520853,16.6638693047315,6939571.80564094,0.0,1.0
2020-04-06,20.87,20.93,20.52,20.52,7469601,17.3194697405252,17.3692621786868,17.0290138512495,17.0290138512495,9000886.00895426,0.0,1.0
2020-04-07,21.1,21.49,21.09,21.41,8088234,17.5103407534778,17.8339916015279,17.5020420137842,17.7676016839791,9746340.16565921,0.0,1.0
2020-04-08,21.2,21.22,20.92,21.0,5897333,17.5933281504137,17.6099256298009,17.3609634389932,17.4273533565419,7106299.53190864,0.0,1.0
2020-04-09,21.18,21.37,21.15,21.27,6211263,17.5767306710265,17.7344067252048,17.5518344519458,17.6514193282689,7484585.88813986,0.0,1.0
2020-04-13,21.18,21.26,20.99,21.2,1735502,17.5767306710265,17.6431205885753,17.4190546168483,17.5933281504137,2091283.81426427,0.0,1.0
2020-04-14,21.64,21.67,21.45,21.45,4338603,17.9584726969317,17.9833689160125,17.8007966427535,17.8007966427535,5228026.37531872,0.0,1.0
2020-04-15,21.3,21.38,21.11,21.13,8254178,17.6763155473496,17.7427054648984,17.5186394931714,17.5352369725586,9946303.0589744,0.0,1.0
2020-04-16,21.18,21.24,21.04,21.21,5108910,17.5767306710265,17.6265231091881,17.4605483153163,17.6016268901073,6156248.04323639,0.0,1.0
2020-04-17,21.67,21.67,21.51,21.59,4411742,17.9833689160125,17.9833689160125,17.8505890809151,17.9169789984638,5316159.03485553,0.0,1.0
2020-04-20,21.34,21.5,21.31,21.31,3359427,17.709510506124,17.8422903412215,17.6846142870432,17.6846142870432,4048117.09251983,0.0,1.0
2020-04-21,20.73,20.92,20.72,20.91,6052842,17.2032873848149,17.3609634389932,17.1949886451213,17.3526646992996,7293688.22674877,0.0,1.0
2020-04-22,21.07,21.11,21.0,21.11,2612200,17.485444534397,17.5186394931714,17.4273533565419,17.5186394931714,3147706.87652398,0.0,1.0
2020-04-23,21.07,21.37,21.06,21.14,3703166,17.485444534397,17.7344067252048,17.4771457947034,17.5435357122522,4462323.36081073,0.0,1.0
2020-04-24,21.09,21.11,20.97,21.07,3150814,17.5020420137842,17.5186394931714,17.4024571374611,17.485444534397,3796737.95821453,0.0,1.0
2020-04-27,21.39,21.41,21.21,21.25,4753137,17.751004204592,17.7676016839791,17.6016268901073,17.6348218488817,5727540.77787324,0.0,1.0
2020-04-28,21.46,21.76,21.44,21.74,4945904,17.8090953824471,18.0580575732548,17.7924979030599,18.0414600938677,5959825.44653067,0.0,1.0
2020-04-29,21.68,21.71,21.55,21.67,4766587,17.9916676557061,18.0165638747869,17.8837840396894,17.9833689160125,5743748.05813099,0.0,1.0
2020-04-30,21.15,21.74,21.11,21.64,4485364,17.5518344519458,18.0414600938677,17.5186394931714,17.9584726969317,5404873.71047892,0.0,1.0
2020-05-01,20.55,20.8,20.49,20.78,4691983,17.0539100703303,17.2613785626701,17.0041176321687,17.2447810832829,5653850.07029843,0.0,1.0
2020-05-04,20.75,20.77,20.54,20.61,5492891,17.2198848642021,17.2364823435893,17.0456113306367,17.1037025084918,6618946.01205751,0.0,1.0
2020-05-05,20.92,21.05,20.9,20.98,3423521,17.3609634389932,17.4688470550099,17.344365959606,17.4107558771547,4125350.5067086,0.0,1.0
2020-05-06,20.95,21.24,20.95,21.24,4941826,17.3858596580739,17.6265231091881,17.3858596580739,17.6265231091881,5954911.44735662,0.0,1.0
2020-05-07,20.97,21.14,20.95,21.05,4994640,17.4024571374611,17.5435357122522,17.3858596580739,17.4688470550099,6018552.4361694,0.0,1.0
2020-05-08,21.28,21.35,21.16,21.19,6407791,17.6597180679625,17.7178092458176,17.5601331916394,17.5850294107201,7721402.57025815,0.0,1.0
2020-05-11,21.32,21.39,21.25,21.28,3570120,17.6929130267368,17.751004204592,17.6348218488817,17.6597180679625,4302002.63150439,0.0,1.0
2020-05-12,21.07,21.38,21.07,21.28,8573498,17.485444534397,17.7427054648984,17.485444534397,17.6597180679625,10331084.3773312,0.0,1.0
2020-05-13,20.85,21.24,20.76,21.2,9955497,17.302872261138,17.6265231091881,17.2281836038957,17.5933281504137,11996396.281339,0.0,1.0
2020-05-14,20.77,20.8,20.5,20.53,9038929,17.2364823435893,17.2613785626701,17.0124163718623,17.0373125909431,10891929.7793859,0.0,1.0
2020-05-15,20.55,20.62,20.5,20.55,5359215,17.0539100703303,17.1120012481854,17.0124163718623,17.0539100703303,6457866.13133389,0.0,1.0
2020-05-18,21.3,21.35,21.01,21.01,6703401,17.6763155473496,17.7178092458176,17.4356520962355,17.4356520962355,8077613.2852759,0.0,1.0
2020-05-19,21.27,21.45,21.26,21.31,3877217,17.6514193282689,17.8007966427535,17.6431205885753,17.6846142870432,4672055.20736376,0.0,1.0
2020-05-20,21.53,21.57,21.41,21.5,4384407,17.8671865603022,17.9003815190766,17.7676016839791,17.8422903412215,5283220.29836148,0.0,1.0
2020-05-21,20.72,21.05,20.61,20.98,11565854,17.1949886451213,17.4688470550099,17.1037025084918,17.4107558771547,13936880.0890714,0.0,1.0
2020-05-22,19.66,19.84,19.56,19.81,15287092,16.3153222376007,16.4646995520853,16.2323348406647,16.4398033330045,18420980.2505376,0.0,1.0
2020-05-26,19.94,20.11,19.89,20.05,11974007,16.5476869490212,16.6887655238123,16.5061932505533,16.6389730856507,14428705.3722709,0.0,1.0
2020-05-27,19.66,19.95,19.44,19.91,15678827,16.3153222376007,16.5559856887148,16.1327499643416,16.5227907299404,18893021.8068025,0.0,1.0
2020-05-28,19.74,19.92,19.66,19.79,10747626,16.3817121551494,16.531089469634,16.3153222376007,16.4232058536173,12950913.5083484,0.0,1.0
2020-05-29,19.84,19.86,19.5,19.61,10788775,16.4646995520853,16.4812970314725,16.1825424025032,16.2738285391327,13000498.1459191,0.0,1.0
2020-06-01,20.48,20.52,20.19,20.27,5598526,16.9958188924751,17.0290138512495,16.755155441361,16.8215453589097,6746236.42469883,0.0,1.0
2020-06-02,21.15,21.27,20.96,20.98,7394699,17.5518344519458,17.6514193282689,17.3941583977675,17.4107558771547,8910628.93045129,0.0,1.0
2020-06-03,21.57,21.61,21.43,21.5,4278034,17.9003815190766,17.933576477851,17.7841991633663,17.8422903412215,5155040.59405993,0.0,1.0
2020-06-04,21.39,21.48,21.3,21.38,3385948,17.751004204592,17.8256928618343,17.6763155473496,17.7427054648984,4080074.95718266,0.0,1.0
2020-06-05,22.09,22.22,22.0,22.03,5643796,18.3319159831434,18.43979959916,18.257227325901,18.2821235449818,6800786.87654025,0.0,1.0
2020-06-08,22.22,22.25,22.03,22.1,3558405,18.43979959916,18.4646958182408,18.2821235449818,18.340214722837,4287886.0301498,0.0,1.0
2020-06-09,22.32,22.39,22.16,22.29,5042240,18.522786996096,18.5808781739511,18.3900071609985,18.4978907770152,6075910.5432525,0.0,1.0
2020-06-10,22.31,22.36,22.11,22.28,4736313,18.5144882564024,18.5559819548703,18.3485134625305,18.4895920373216,5707267.8200252,0.0,1.0
2020-06-11,21.25,21.69,21.23,21.59,6410378,17.6348218488817,17.9999663953997,17.6182243694945,17.9169789984638,7724519.911078,0.0,1.0
2020-06-12,21.72,21.88,21.5,21.84,9673704,18.0248626144805,18.1576424495779,17.8422903412215,18.1244474908036,11656835.0824046,0.0,1.0
2020-06-15,21.09,21.23,20.76,20.86,5805182,17.8428770621178,17.9613219548962,17.5636855291401,17.6482890239819,6861633.80231621,0.410707,1.0
2020-06-16,21.1,21.5,21.04,21.49,5306023,17.851337411602,18.1897513909688,17.8005753146969,18.1812910414847,6271635.71661788,0.0,1.0
2020-06-17,21.36,21.42,21.25,21.25,9037655,18.0713064981904,18.1220685950955,17.9782426538645,17.9782426538645,10682366.0380798,0.0,1.0
2020-06-18,21.41,21.45,21.26,21.31,8039844,18.1136082456113,18.147449643548,17.9867030033487,18.0290047507696,9502969.13270749,0.0,1.0
2020-06-19,21.37,21.69,21.32,21.69,7572838,18.0797668476746,18.3504980311681,18.0374651002537,18.3504980311681,8950975.3872083,0.0,1.0
2020-06-22,21.7,21.74,21.52,21.58,4335671,18.3589583806523,18.392799778589,18.2066720899372,18.2574341868422,5124694.91728632,0.0,1.0
2020-06-23,21.8,21.96,21.8,21.9,3391237,18.443561875494,18.5789274672407,18.443561875494,18.5281653703357,4008388.78623709,0.0,1.0
2020-06-24,21.61,21.76,21.43,21.7,6888927,18.2828152352947,18.4097204775573,18.1305289445796,18.3589583806523,8142603.34385534,0.0,1.0
2020-06-25,21.68,21.68,21.44,21.5,5631195,18.3420376816839,18.3420376816839,18.1389892940638,18.1897513909688,6655983.90531667,0.0,1.0
2020-06-26,21.5,21.61,21.46,21.59,3566686,18.1897513909688,18.2828152352947,18.1559099930322,18.2658945363264,4215766.74423783,0.0,1.0
2020-06-29,21.4,21.42,21.24,21.36,3612318,18.1051478961271,18.1220685950955,17.9697823043804,18.0713064981904,4269703.05039795,0.0,1.0
2020-06-30,21.37,21.45,21.33,21.4,5128979,18.0797668476746,18.147449643548,18.0459254497379,18.1051478961271,6062372.49370821,0.0,1.0
2020-07-01,21.5,21.61,21.34,21.42,5013670,18.1897513909688,18.2828152352947,18.0543857992221,18.1220685950955,5926079.06964136,0.0,1.0
2020-07-02,22.06,22.19,21.98,22.05,4314162,18.6635309620824,18.7735155053767,18.5958481662091,18.6550706125983,5099271.61764578,0.0,1.0
2020-07-06,22.89,22.94,22.76,22.86,5590093,19.3657399692687,19.4080417166895,19.2557554259745,19.3403589208162,6607401.98789481,0.0,1.0
2020-07-07,22.34,22.49,22.32,22.4,3667300,18.9004207476392,19.0273259899018,18.8835000486709,18.9511828445443,4334690.90947265,0.0,1.0
2020-07-08,22.55,22.56,22.26,22.31,3993813,19.0780880868069,19.086548436291,18.8327379517659,18.8750396991867,4720624.13907606,0.0,1.0
2020-07-09,22.13,22.36,22.02,22.32,4700000,18.7227534084716,18.9173414466076,18.6296895641458,18.8835000486709,5555326.06400389,0.0,1.0
2020-07-10,21.89,22.0,21.84,21.96,5507500,18.5197050208515,18.6127688651774,18.4774032734307,18.5789274672407,6509778.36117051,0.0,1.0
2020-07-13,21.96,22.22,21.91,21.95,8015674,18.5789274672407,18.7988965538292,18.5366257198199,18.5704671177566,9474400.5729273,0.0,1.0
2020-07-14,22.1,22.18,21.78,21.83,5617900,18.6973723600191,18.7650551558925,18.4266411765256,18.4689429239465,6640269.42446116,0.0,1.0
2020-07-15,21.89,22.0,21.79,22.0,5335800,18.5197050208515,18.6127688651774,18.4351015260098,18.6127688651774,6306831.66219403,0.0,1.0
2020-07-16,21.61,21.62,21.51,21.56,3149328,18.2828152352947,18.2912755847789,18.198211740453,18.2405134878739,3722456.15372282,0.0,1.0
2020-07-17,21.67,21.75,21.64,21.74,4027421,18.3335773321998,18.4012601280731,18.3081962837472,18.392799778589,4760348.26638649,0.0,1.0
2020-07-20,21.65,21.7,21.5,21.57,3915052,18.3166566332314,18.3589583806523,18.1897513909688,18.248973837358,4627529.87607032,0.0,1.0
2020-07-21,21.73,21.99,21.71,21.99,6788493,18.3843394291048,18.6043085156932,18.3674187301364,18.6043085156932,8023891.93578891,0.0,1.0
2020-07-22,21.48,21.59,19.77,21.57,2592779,18.1728306920005,18.2658945363264,16.7261109302072,18.248973837358,3064623.99083019,0.0,1.0
2020-07-23,21.32,21.5462,21.29,21.46,3905026,18.0374651002537,18.2288382055857,18.0120840518012,18.1559099930322,4615679.30178997,0.0,1.0
2020-07-24,21.26,21.3,21.1,21.15,4249501,17.9867030033487,18.0205444012854,17.851337411602,17.8936391590228,5022843.33283204,0.0,1.0
2020-07-27,21.22,21.225,21.115,21.19,3902526,17.952861605412,17.9570917801541,17.8640279358282,17.9274805569595,4612724.34111763,0.0,1.0
2020-07-28,21.15,21.29,21.11,21.22,4194655,17.8936391590228,18.0120840518012,17.8597977610861,17.952861605412,4958016.22361792,0.0,1.0
2020-07-29,21.28,21.32,21.16,21.31,7969381,18.0036237023171,18.0374651002537,17.902099508507,18.0290047507696,9419682.97516536,0.0,1.0
2020-07-30,21.23,21.26,20.97,21.17,6879710,17.9613219548962,17.9867030033487,17.7413528683077,17.9105598579912,8131708.99484854,0.0,1.0
2020-07-31,21.11,21.19,20.915,21.16,5194853,17.8597977610861,17.9274805569595,17.6948209461448,17.902099508507,6140234.52544017,0.0,1.0
2020-08-03,21.17,21.24,21.07,21.15,4801454,17.9105598579912,17.9697823043804,17.8259563631495,17.8936391590228,5675243.09602461,0.0,1.0
2020-08-04,21.67,21.68,21.54,21.6,7350113,18.3335773321998,18.3420376816839,18.2235927889055,18.2743548858106,8687717.94090929,0.0,1.0
2020-08-05,21.6,21.75,21.59,21.74,3831259,18.2743548858106,18.4012601280731,18.2658945363264,18.392799778589,4528487.86822327,0.0,1.0
2020-08-06,21.53,21.56,21.41,21.5,6309972,18.2151324394213,18.2405134878739,18.1136082456113,18.1897513909688,7458287.64143293,0.0,1.0
2020-08-07,21.3,21.33,21.11,21.27,6457817,18.0205444012854,18.0459254497379,17.8597977610861,17.9951633528329,7633038.10567391,0.0,1.0
2020-08-10,21.53,21.55,21.38,21.45,6788410,18.2151324394213,18.2320531383897,18.0882271971588,18.147449643548,8023793.83109461,0.0,1.0
2020-08-11,21.71,21.9,21.66,21.85,5027119,18.3674187301364,18.5281653703357,18.3251169827156,18.4858636229148,5941975.57607429,0.0,1.0
2020-08-12,22.23,22.33,22.17,22.19,4927157,18.8073569033134,18.8919603981551,18.7565948064083,18.7735155053767,5823822.06458279,0.0,1.0
2020-08-13,22.28,22.28,22.16,22.18,4776413,18.8496586507342,18.8496586507342,18.7481344569242,18.7650551558925,5645645.02794617,0.0,1.0
2020-08-14,22.28,22.295,22.18,22.22,5630741,18.8496586507342,18.8623491749605,18.7650551558925,18.7988965538292,6655447.28445857,0.0,1.0
2020-08-17,22.44,22.5,22.34,22.35,2724764,18.985024242481,19.035786339386,18.9004207476392,18.9088810971234,3220628.18456584,0.0,1.0
2020-08-18,22.35,22.38,22.25,22.3,3870931,18.9088810971234,18.9342621455759,18.8242776022817,18.8665793497026,4575379.54814056,0.0,1.0
2020-08-19,22.17,22.315,22.13,22.29,7068885,18.7565948064083,18.8792698739288,18.7227534084716,18.8581190002184,8355310.86892471,0.0,1.0
2020-08-20,21.97,21.99,21.765,21.79,6254621,18.5873878167249,18.6043085156932,18.4139506522994,18.4351015260098,7392863.63016298,0.0,1.0
2020-08-21,22.27,22.34,22.21,22.3,5282693,18.84119830125,18.9004207476392,18.790436204345,18.8665793497026,6244060.0236236,0.0,1.0
2020-08-24,22.66,22.71,22.59,22.67,4265453,19.1711519311327,19.2134536785536,19.1119294847435,19.1796122806169,5041698.34589012,0.0,1.0
2020-08-25,22.76,22.78,22.65,22.68,3769509,19.2557554259745,19.2726761249428,19.1626915816486,19.1880726301011,4455500.33961642,0.0,1.0
2020-08-26,22.68,22.7168,22.61,22.65,2843282,19.1880726301011,19.2192067162028,19.1288501837119,19.1626915816486,3360714.59615172,0.0,1.0
2020-08-27,22.46,22.58,22.34,22.53,3757116,19.0019449414493,19.1034691352594,18.9004207476392,19.0611673878385,4440852.00857149,0.0,1.0
2020-08-28,22.91,22.94,22.82,22.87,4185566,19.382660668237,19.4080417166895,19.3065175228795,19.3488192703003,4947273.16859755,0.0,1.0
2020-08-31,22.7,22.82,22.6099,22.82,7129455,19.2049933290694,19.3065175228795,19.128765580217,19.3065175228795,8426903.65609422,0.0,1.0
2020-09-01,22.82,22.82,22.68,22.74,3946272,19.3065175228795,19.3065175228795,19.1880726301011,19.2388347270061,4664431.42494653,0.0,1.0
2020-09-02,22.91,22.92,22.69,22.8,8778059,19.382660668237,19.3911210177212,19.1965329795852,19.2895968239111,10375527.6498008,0.0,1.0
2020-09-03,22.64,22.785,22.5,22.75,7070745,19.1542312321644,19.2769062996849,19.035786339386,19.2472950764903,8357509.35966491,0.0,1.0
2020-09-04,22.52,22.57,22.275,22.51,7631471,19.0527070383543,19.0950087857752,18.8454284759921,19.0442466888702,9020278.6708489,0.0,1.0
2020-09-08,22.27,22.38,22.215,22.25,6621224,18.84119830125,18.9342621455759,18.7946663790871,18.8242776022817,7826182.60910811,0.0,1.0
2020-09-09,22.6,22.63,22.485,22.59,7789603,19.1203898342277,19.1457708826802,19.0230958151597,19.1119294847435,9207188.20726443,0.0,1.0
2020-09-10,22.19,22.46,22.18,22.46,13499547,18.7735155053767,19.0019449414493,18.7650551558925,19.0019449414493,15956252.1917756,0.0,1.0
2020-09-11,22.42,22.56,22.315,22.5,11144574,18.9681035435126,19.086548436291,18.8792698739288,19.035786339386,13172711.1520043,0.0,1.0
2020-09-14,22.6,22.63,22.52,22.52,6787613,19.1203898342277,19.1457708826802,19.0527070383543,19.0527070383543,8022851.78963225,0.0,1.0
2020-09-15,22.83,22.96,22.82,22.92,3423670,19.3149778723637,19.4249624156579,19.3065175228795,19.3911210177212,4046724.08203151,0.0,1.0
2020-09-16,22.74,22.82,22.71,22.81,4736746,19.2388347270061,19.3065175228795,19.2134536785536,19.2980571733953,5598759.25795024,0.0,1.0
2020-09-17,22.65,22.65,22.43,22.46,6416685,19.1626915816486,19.1626915816486,18.9765638929968,19.0019449414493,7584420.72872397,0.0,1.0
2020-09-18,22.56,22.6,22.49,22.58,5142860,19.086548436291,19.1203898342277,19.0273259899018,19.1034691352594,6078779.61734532,0.0,1.0
2020-09-21,22.15,22.15,21.9313,22.15,3770962,18.73967410744,18.73967410744,18.5546462642212,18.73967410744,4457217.76275919,0.0,1.0
2020-09-22,21.85,22.02,21.79,22.02,5963048,18.4858636229148,18.6296895641458,18.4351015260098,18.6296895641458,7048228.93091623,0.0,1.0
2020-09-23,21.78,21.94,21.75,21.93,4836644,18.4266411765256,18.5620067682724,18.4012601280731,18.5535464187882,5716837.12244852,0.0,1.0
2020-09-24,21.71,21.79,21.56,21.58,7182903,18.3674187301364,18.4351015260098,18.2405134878739,18.2574341868422,8490078.35130037,0.0,1.0
2020-09-25,21.76,21.765,21.51,21.68,5275136,18.4097204775573,18.4139506522994,18.198211740453,18.3420376816839,6235127.76850323,0.0,1.0
2020-09-28,21.82,21.82,21.72,21.76,3912071,18.4604825744623,18.4604825744623,18.3758790796206,18.4097204775573,4624006.38096463,0.0,1.0
2020-09-29,21.78,21.81,21.64,21.67,7276776,18.4266411765256,18.4520222249782,18.3081962837472,18.3335773321998,8601034.7605783,0.0,1.0
2020-09-30,21.92,21.945,21.74,21.79,8108977,18.545086069304,18.5662369430145,18.392799778589,18.4351015260098,9584683.25117194,0.0,1.0
2020-10-01,22.16,22.2,21.96,22.04,3951230,18.7481344569242,18.7819758548608,18.5789274672407,18.6466102631141,4670291.70295192,0.0,1.0
2020-10-02,22.04,22.16,21.91,21.91,4473778,18.6466102631141,18.7481344569242,18.5366257198199,18.5366257198199,5287935.21871641,0.0,1.0
2020-10-05,22.3,22.305,22.0779,22.1,5489990,18.8665793497026,18.8708095244446,18.6786749876591,18.6973723600191,6489081.8166214,0.0,1.0
2020-10-06,22.26,22.4,22.25,22.38,5107649,18.8327379517659,18.9511828445443,18.8242776022817,18.9342621455759,6037160.76925177,0.0,1.0
2020-10-07,22.47,22.53,22.405,22.5,5320958,19.0104052909335,19.0611673878385,18.9554130192864,19.035786339386,6289288.65167445,0.0,1.0
2020-10-08,22.5,22.52,22.36,22.38,6177410,19.035786339386,19.0527070383543,18.9173414466076,18.9342621455759,7301601.44277408,0.0,1.0
2020-10-09,22.4,22.44,22.28,22.31,3435723,18.9511828445443,18.985024242481,18.8496586507342,18.8750396991867,4060970.53842502,0.0,1.0
2020-10-12,22.46,22.54,22.44,22.54,6310799,19.0019449414493,19.0696277373227,18.985024242481,19.0696277373227,7459265.14242333,0.0,1.0
2020-10-13,22.4,22.46,22.34,22.45,4174895,18.9511828445443,19.0019449414493,18.9004207476392,18.9934845919651,4934660.21446371,0.0,1.0
2020-10-14,22.28,22.43,22.26,22.39,4234784,18.8496586507342,18.9765638929968,18.8327379517659,18.9427224950601,5005448.07034609,0.0,1.0
2020-10-15,21.94,21.96,21.845,21.93,3888753,18.5620067682724,18.5789274672407,18.4816334481728,18.5535464187882,4596444.87178155,0.0,1.0
2020-10-16,21.9,22.02,21.8601,22.02,7739145,18.5281653703357,18.6296895641458,18.4944085758939,18.6296895641458,9147547.6450224,0.0,1.0
2020-10-19,21.87,22.045,21.8,22.01,7123300,18.5027843218832,18.6508404378562,18.443561875494,18.6212292146616,8419628.54291889,0.0,1.0
2020-10-20,21.98,22.065,21.91,21.91,6725127,18.5958481662091,18.6677611368245,18.5366257198199,18.5366257198199,7948994.32060344,0.0,1.0
2020-10-21,21.97,22.06,21.95,21.98,5151814,18.5873878167249,18.6635309620824,18.5704671177566,18.5958481662091,6089363.10448938,0.0,1.0
2020-10-22,22.12,22.19,22.085,22.14,2795123,18.7142930589875,18.7735155053767,18.6846818357929,18.7312137579558,3303791.41574398,0.0,1.0
2020-10-23,22.22,22.24,22.12,22.17,4351614,18.7988965538292,18.8158172527975,18.7142930589875,18.7565948064083,5143539.29248599,0.0,1.0
2020-10-26,22.13,22.21,21.965,22.09,3607839,18.7227534084716,18.790436204345,18.5831576419828,18.688912010535,4264408.94285739,0.0,1.0
2020-10-27,21.94,21.975,21.91,21.92,5269005,18.5620067682724,18.591617991467,18.5366257198199,18.545086069304,6227881.02295037,0.0,1.0
2020-10-28,21.68,21.82,21.68,21.76,4937628,18.3420376816839,18.4604825744623,18.3420376816839,18.4097204775573,5836198.62186285,0.0,1.0
2020-10-29,21.78,21.88,21.71,21.78,7782427,18.4266411765256,18.5112446713674,18.3674187301364,18.4266411765256,9198706.28815056,0.0,1.0
2020-10-30,21.5,21.59,21.42,21.57,6048113,18.1897513909688,18.2658945363264,18.1220685950955,18.248973837358,7148774.42275335,0.0,1.0
2020-11-02,21.74,21.76,21.6,21.68,5812029,18.392799778589,18.4097204775573,18.2743548858106,18.3420376816839,6869726.8486056,0.0,1.0
2020-11-03,22.17,22.23,22.0,22.09,5721924,18.7565948064083,18.8073569033134,18.6127688651774,18.688912010535,6763224.15605306,0.0,1.0
2020-11-04,22.78,22.87,22.52,22.53,7865690,19.2726761249428,19.3488192703003,19.0527070383543,19.0611673878385,9297121.84433503,0.0,1.0
2020-11-05,23.06,23.175,22.98,23.09,6198737,19.5095659104996,19.6068599295676,19.4418831146262,19.5349469589521,7326809.6212777,0.0,1.0
2020-11-06,22.85,22.94,22.74,22.83,6041360,19.331898571332,19.4080417166895,19.2388347270061,19.3149778723637,7140792.48298521,0.0,1.0
2020-11-09,23.37,23.68,23.35,23.63,11174254,19.7718367445089,20.0341075785182,19.7549160455406,19.9918058310974,13207792.4451063,0.0,1.0
2020-11-10,23.88,23.99,23.7,23.75,11117546,20.2033145682017,20.2963784125276,20.0510282774866,20.0933300249074,13140764.4811834,0.0,1.0
2020-11-11,23.93,23.94,23.73,23.89,11651647,20.2456163156225,20.2540766651067,20.0764093259391,20.2117749176858,13772063.461207,0.0,1.0
2020-11-12,23.55,23.7,23.52,23.7,10090239,19.924123035224,20.0510282774866,19.8987419867715,20.0510282774866,11926503.7678146,0.0,1.0
2020-11-13,23.84,23.88,23.635,23.7,9829397,20.169473170265,20.2033145682017,19.9960360058395,20.0510282774866,11618192.6271365,0.0,1.0
2020-11-16,24.18,24.235,24.08,24.1,8211216,20.4571250527268,20.5036569748898,20.3725215578851,20.3894422568534,9705528.14084377,0.0,1.0
2020-11-17,24.32,24.41,24.2,24.22,7164676,20.5755699455052,20.6517130908628,20.4740457516952,20.4909664506635,8468534.32403044,0.0,1.0
2020-11-18,24.28,24.465,24.275,24.44,4884248,20.5417285475685,20.6982450130257,20.5374983728264,20.6770941393153,5773104.30158699,0.0,1.0
2020-11-19,24.32,24.36,24.26,24.3,3617879,20.5755699455052,20.6094113434419,20.5248078486002,20.5586492465369,4276276.06491751,0.0,1.0
2020-11-20,24.45,24.48,24.41,24.44,5141278,20.6855544887994,20.710935537252,20.6517130908628,20.6770941393153,6076909.71823187,0.0,1.0
2020-11-23,24.05,24.15,24.02,24.13,4515588,20.3471405094326,20.4317440042743,20.3217594609801,20.414823305306,5337353.98100067,0.0,1.0
2020-11-24,24.47,24.48,24.355,24.42,3974611,20.7024751877678,20.710935537252,20.6051811686998,20.6601734403469,4697927.67714394,0.0,1.0
2020-11-25,24.5,24.54,24.43,24.43,3517990,20.7278562362203,20.761697634157,20.6686337898311,20.6686337898311,4158208.83827766,0.0,1.0
2020-11-27,24.52,24.535,24.38,24.41,3026036,20.7447769351886,20.7574674594149,20.6263320424102,20.6517130908628,3576726.94923704,0.0,1.0
2020-11-30,23.79,24.12,23.79,24.1,5757299,20.1271714228441,20.4063629558218,20.1271714228441,20.3894422568534,6805036.8495667,0.0,1.0
2020-12-01,24.17,24.245,24.125,24.17,3886484,20.4486647032426,20.5121173243739,20.4105931305639,20.4486647032426,4593762.94947534,0.0,1.0
2020-12-02,24.14,24.235,24.13,24.16,4737120,20.4232836547901,20.5036569748898,20.414823305306,20.4402043537585,5599201.32006683,0.0,1.0
2020-12-03,24.2,24.315,24.155,24.27,4449649,20.4740457516952,20.5713397707631,20.4359741790164,20.5332681980844,5259415.12029122,0.0,1.0
2020-12-04,24.45,24.47,24.27,24.29,3289968,20.6855544887994,20.7024751877678,20.5332681980844,20.5501888970527,3888690.42130612,0.0,1.0
2020-12-07,24.25,24.28,24.1596,24.16,3864992,20.516347499116,20.5417285475685,20.4398659397791,20.4402043537585,4568359.74356734,0.0,1.0
2020-12-08,24.17,24.18,24.04,24.14,2575770,20.4486647032426,20.4571250527268,20.3386801599484,20.4232836547901,3044519.62039985,0.0,1.0
2020-12-09,24.12,24.24,24.035,24.24,4343871,20.4063629558218,20.5078871496318,20.3344499852063,20.5078871496318,5134387.18829161,0.0,1.0
2020-12-10,24.4,24.45,24.25,24.26,2898148,20.6432527413786,20.6855544887994,20.516347499116,20.5248078486002,3425565.34505121,0.0,1.0
2020-12-11,24.23,24.3253,24.195,24.32,4637002,20.4994268001477,20.5800539307318,20.4698155769531,20.5755699455052,5480863.41902938,0.0,1.0
2020-12-14,24.06,24.19,24.06,24.16,5234637,20.5411058658465,20.6520927221457,20.5411058658465,20.6264803706921,6131381.9734218,0.219264,1.0
2020-12-15,24.02,24.03,23.8816,23.98,4152280,20.5069560639083,20.5154935143928,20.388797749202,20.47280626197,4863606.53863865,0.0,1.0
2020-12-16,24.08,24.16,24.03,24.16,2711602,20.5581807668156,20.6264803706921,20.5154935143928,20.6264803706921,3176126.18064911,0.0,1.0
2020-12-17,24.14,24.16,24.09,24.15,4922123,20.609405469723,20.6264803706921,20.5667182173002,20.6179429202075,5765331.24133818,0.0,1.0
2020-12-18,24.02,24.06,23.97,24.04,5663234,20.5069560639083,20.5411058658465,20.4642688114855,20.5240309648774,6633401.86891075,0.0,1.0
2020-12-21,23.82,23.92,23.78,23.85,6075936,20.3362070542171,20.4215815590627,20.3020572522789,20.3618194056708,7116803.7940481,0.0,1.0
2020-12-22,23.63,23.67,23.585,23.63,5130605,20.1739954950105,20.2081452969487,20.13557696783,20.1739954950105,6009528.26523554,0.0,1.0
2020-12-23,23.9,23.91,23.84,23.89,3802483,20.4045066580936,20.4130441085781,20.3532819551862,20.395969207609,4453885.86074695,0.0,1.0
2020-12-24,24.11,24.12,24.035,24.05,1816347,20.5837931182693,20.5923305687538,20.5197622396351,20.5325684153619,2127505.16478578,0.0,1.0
2020-12-28,24.3,24.465,24.3,24.42,3673669,20.7460046774759,20.8868726104711,20.7460046774759,20.8484540832906,4303004.75141227,0.0,1.0
2020-12-29,24.27,24.41,24.27,24.38,3217824,20.7203923260222,20.839916632806,20.7203923260222,20.8143042813523,3769069.00464044,0.0,1.0
2020-12-30,24.81,24.95,24.76,24.76,3484813,21.1814146521883,21.3009389589722,21.1387273997655,21.1387273997655,4081795.85498402,0.0,1.0
2020-12-31,24.64,24.82,24.51,24.82,3251867,21.0362779939509,21.1899521026729,20.9252911376516,21.1899521026729,3808943.90647626,0.0,1.0
2021-01-04,24.89,25.21,24.845,25.13,5152638,21.2497142560648,21.5229126715707,21.2112957288843,21.4546130676942,6035335.73555686,0.0,1.0
2021-01-05,25.55,25.5799,25.33,25.36,8025052,21.8131859880456,21.8387129649945,21.6253620773854,21.650974428839,9399822.59869646,0.0,1.0
2021-01-06,25.2,25.315,25.02,25.2,7025279,21.5143752210861,21.6125559016585,21.3607011123641,21.5143752210861,8228778.61805102,0.0,1.0
2021-01-07,25.36,25.37,25.17,25.19,8177517,21.650974428839,21.6595118793236,21.4887628696324,21.5058377706015,9578406.35771886,0.0,1.0
2021-01-08,25.55,25.57,25.32,25.52,9849936,21.8131859880456,21.8302608890147,21.6168246269008,21.787573636592,11537327.2358252,0.0,1.0
2021-01-11,25.27,25.35,25.225,25.3,4334225,21.574137374478,21.6424369783545,21.5357188472975,21.5997497259317,5076720.51256928,0.0,1.0
2021-01-12,25.62,25.68,25.49,25.55,7030248,21.8729481414375,21.9241728443449,21.7619612851383,21.8131859880456,8234598.85678505,0.0,1.0
2021-01-13,25.59,25.685,25.57,25.65,4203332,21.8473357899839,21.9284415695872,21.8302608890147,21.8985604928912,4923404.25001905,0.0,1.0
2021-01-14,25.55,25.61,25.48,25.48,4153236,21.8131859880456,21.864410690953,21.7534238346537,21.7534238346537,4864726.31087246,0.0,1.0
2021-01-15,25.71,25.74,25.615,25.65,3898826,21.9497851957986,21.9753975472522,21.8686794161953,21.8985604928912,4566733.36735827,0.0,1.0
2021-01-19,26.32,26.54,26.31,26.49,5976641,22.4705696753566,22.6583935860169,22.462032224872,22.6157063335941,7000498.58070648,0.0,1.0
2021-01-20,26.49,26.505,26.2601,26.31,4895659,22.6157063335941,22.6285125093209,22.4194303469541,22.462032224872,5734333.69699182,0.0,1.0
2021-01-21,26.42,26.45,26.315,26.45,4945772,22.5559441802022,22.5815565316558,22.4663009501143,22.5815565316558,5793031.54840618,0.0,1.0
2021-01-22,26.05,26.1,25.91,25.96,5340026,22.2400585122735,22.2827457646963,22.1205342054897,22.1632214579125,6254825.14909893,0.0,1.0
2021-01-25,26.47,26.475,26.21,26.28,5859699,22.598631432625,22.6029001578672,22.3766577200265,22.4364198734184,6863523.26212452,0.0,1.0
2021-01-26,26.15,26.165,26.04,26.08,3666290,22.3254330171191,22.3382391928459,22.231521061789,22.2656708637272,4294361.65589641,0.0,1.0
2021-01-27,25.64,25.82,25.595,25.73,6825691,21.8900230424067,22.0436971511287,21.8516045152261,21.9668600967677,7994999.22411952,0.0,1.0
2021-01-28,25.57,25.63,25.3105,25.37,5514393,21.8302608890147,21.8814855919221,21.6087140489405,21.6595118793236,6459062.93684996,0.0,1.0
2021-01-29,25.06,25.305,25.03,25.19,4694256,21.3948509143023,21.604018451174,21.3692385628486,21.5058377706015,5498428.37564995,0.0,1.0
2021-02-01,25.31,25.41,25.19,25.41,9602467,21.6082871764162,21.6936616812618,21.5058377706015,21.6936616812618,11247464.3541047,0.0,1.0
2021-02-02,25.75,25.81,25.66,25.66,5401650,21.9839349977368,22.0351597006441,21.9070979433758,21.9070979433758,6327005.94840365,0.0,1.0
2021-02-03,25.71,25.73,25.51,25.56,4771440,21.9497851957986,21.9668600967677,21.7790361861074,21.8217234385302,5588834.75650053,0.0,1.0
2021-02-04,25.78,25.78,25.55,25.63,3397573,22.0095473491905,22.0095473491905,21.8131859880456,21.8814855919221,3979610.78210096,0.0,1.0
2021-02-05,26.07,26.12,25.97,26.0,4008518,22.2571334132426,22.2998206656654,22.1717589083971,22.1973712598507,4695216.68939735,0.0,1.0
2021-02-08,26.03,26.1,25.99,26.02,3007780,22.2229836113044,22.2827457646963,22.1888338093662,22.2144461608199,3523042.39472931,0.0,1.0
2021-02-09,26.14,26.17,26.01,26.07,3872418,22.3168955666345,22.3425079180882,22.2059087103353,22.2571334132426,4535801.41636453,0.0,1.0
2021-02-10,26.29,26.474,26.22,26.43,4118293,22.4449573239029,22.6020464128188,22.385195170511,22.5644816306867,4823797.23015545,0.0,1.0
2021-02-11,26.72,26.725,26.53,26.53,3655423,22.8120676947389,22.8163364199812,22.6498561355323,22.6498561355323,4281633.03156101,0.0,1.0
2021-02-12,26.76,26.81,26.68,26.68,3462173,22.8462174966771,22.8889047490999,22.7779178928007,22.7779178928007,4055277.39957283,0.0,1.0
2021-02-16,26.92,27.175,26.88,27.16,5632637,22.9828167044301,23.2005216917863,22.9486669024918,23.1877155160595,6597563.30088001,0.0,1.0
2021-02-17,27.23,27.26,27.05,27.08,3758230,23.2474776694514,23.273090020905,23.0938035607293,23.119415912183,4402051.88515899,0.0,1.0
2021-02-18,26.91,26.92,26.71,26.83,3337228,22.9742792539455,22.9828167044301,22.8035302442544,22.905979650069,3908928.08811738,0.0,1.0
2021-02-19,27.09,27.175,26.95,27.04,3091763,23.1279533626676,23.2005216917863,23.0084290558837,23.0852661102448,3621412.51137232,0.0,1.0
2021-02-22,26.82,26.995,26.81,26.97,8928209,22.8974421995845,23.0468475830643,22.8889047490999,23.0255039568529,10457699.3051366,0.0,1.0
2021-02-23,27.8,27.9,27.6301,27.74,6872836,23.7341123470712,23.8194868519168,23.5890610633385,23.6828876441638,8050220.6278457,0.0,1.0
2021-02-24,27.26,27.29,26.925,27.1,7127988,23.273090020905,23.2987023723587,22.9870854296724,23.1364908131521,8349082.68328196,0.0,1.0
2021-02-25,26.92,27.17,26.87,27.13,13007137,22.9828167044301,23.196252966544,22.9401294520073,23.1621031646058,15235387.9223388,0.0,1.0
2021-02-26,26.31,26.58,26.26,26.58,8746363,22.462032224872,22.6925433879551,22.4193449724492,22.6925433879551,10244701.2908829,0.0,1.0
2021-03-01,26.71,26.72,26.5,26.5,6141770,22.8035302442544,22.8120676947389,22.6242437840786,22.6242437840786,7193915.80789704,0.0,1.0
2021-03-02,26.31,26.405,26.265,26.36,6985941,22.462032224872,22.5431380044753,22.4236136976915,22.5047194772948,8182701.63046422,0.0,1.0
2021-03-03,26.56,26.66,26.49,26.54,6430164,22.675468486986,22.7608429918316,22.6157063335941,22.6583935860169,7531714.54596485,0.0,1.0
2021-03-04,26.45,26.67,26.39,26.58,11225077,22.5815565316558,22.7693804423161,22.5303318287485,22.6925433879551,13148043.4589966,0.0,1.0
2021-03-05,26.56,26.63,26.345,26.55,6625022,22.675468486986,22.7352306403779,22.491913301568,22.6669310365014,7759953.64422076,0.0,1.0
2021-03-08,26.36,26.47,26.3,26.41,8222177,22.5047194772948,22.598631432625,22.4534947743875,22.5474067297176,9630717.05642309,0.0,1.0
2021-03-09,26.62,26.88,26.6,26.85,8047238,22.7266931898933,22.9486669024918,22.7096182889242,22.9230545510382,9425809.27942759,0.0,1.0
2021-03-10,26.93,26.96,26.76,26.84,6627262,22.9913541549146,23.0169665063683,22.8462174966771,22.9145171005536,7762577.37832506,0.0,1.0
2021-03-11,27.06,27.115,27.005,27.06,5845044,23.1023410112139,23.149296988879,23.0553850335488,23.1023410112139,6846357.7160092,0.0,1.0
2021-03-12,26.78,26.79,26.422,26.51,4471359,22.8632923976463,22.8718298481308,22.5576516702991,22.6327812345632,5237346.92000559,0.0,1.0
2021-03-15,26.98,26.99,26.805,26.87,4457073,23.0340414073374,23.042578857822,22.8846360238577,22.9401294520073,5220613.58723156,0.0,1.0
2021-03-16,26.91,26.93,26.775,26.87,4229752,22.9742792539455,22.9913541549146,22.859023672404,22.9401294520073,4954350.25673124,0.0,1.0
2021-03-17,27.02,27.095,26.84,26.92,7423669,23.0681912092757,23.1322220879098,22.9145171005536,22.9828167044301,8695416.75635773,0.0,1.0
2021-03-18,27.01,27.175,27.0,27.12,6162798,23.0596537587911,23.2005216917863,23.0511163083065,23.1535657141212,7218546.11180105,0.0,1.0
2021-03-19,26.95,26.95,26.73,26.85,5820084,23.0084290558837,23.0084290558837,22.8206051452235,22.9230545510382,6817121.8217043,0.0,1.0
2021-03-22,26.8,26.965,26.78,26.88,5515573,22.8803672986154,23.0212352316106,22.8632923976463,22.9486669024918,6460445.08249416,0.0,1.0
2021-03-23,26.35,26.64,26.34,26.57,8322082,22.4961820268103,22.7437680908624,22.4876445763257,22.6840059374705,9747736.76878416,0.0,1.0
2021-03-24,25.87,26.16,25.85,26.04,11628824,22.0863844035515,22.3339704676037,22.0693095025824,22.231521061789,13620956.3042661,0.0,1.0
2021-03-25,26.36,26.43,26.215,26.22,9632834,22.5047194772948,22.5644816306867,22.3809264452687,22.385195170511,11283033.5208659,0.0,1.0
2021-03-26,26.79,26.82,26.3318,26.44,6205120,22.8718298481308,22.8974421995845,22.4806438669284,22.5730190811713,7268118.28803394,0.0,1.0
2021-03-29,26.82,26.85,26.68,26.8,5577990,22.8974421995845,22.9230545510382,22.7779178928007,22.8803672986154,6533554.73052421,0.0,1.0
2021-03-30,26.93,26.96,26.8,26.9,4582276,22.9913541549146,23.0169665063683,22.8803672986154,22.965741803461,5367265.09663295,0.0,1.0
2021-03-31,26.58,26.66,26.47,26.52,7279618,22.6925433879551,22.7608429918316,22.598631432625,22.6413186850478,8526688.39856457,0.0,1.0
2021-04-01,26.76,26.83,26.62,26.66,4427884,22.8462174966771,22.905979650069,22.7266931898933,22.7608429918316,5186424.22349494,0.0,1.0
2021-04-05,26.96,26.975,26.78,26.918,1933457,23.0169665063683,23.0297726820951,22.8632923976463,22.9811092143332,2264677.26342556,0.0,1.0
2021-04-06,26.85,26.995,26.815,26.82,4200706,22.9230545510382,23.0468475830643,22.8931734743422,22.8974421995845,4920328.39030572,0.0,1.0
2021-04-07,26.42,26.42,26.291,26.33,6225073,22.5559441802022,22.5559441802022,22.4458110689514,22.4791071258411,7291489.43382984,0.0,1.0
2021-04-08,26.99,27.15,26.96,27.11,5740422,23.042578857822,23.1791780655749,23.0169665063683,23.1450282636367,6723812.93500082,0.0,1.0
2021-04-09,27.05,27.05,26.87,26.87,5683330,23.0938035607293,23.0938035607293,22.9401294520073,22.9401294520073,6656940.51201781,0.0,1.0
2021-04-12,26.68,26.87,26.605,26.73,3706798,22.7779178928007,22.9401294520073,22.7138870141665,22.8206051452235,4341809.07602876,0.0,1.0
2021-04-13,26.88,26.915,26.81,26.87,3980337,22.9486669024918,22.9785479791878,22.8889047490999,22.9401294520073,4662208.00600765,0.0,1.0
2021-04-14,27.21,27.27,27.11,27.11,8141796,23.2304027684823,23.2816274713896,23.1450282636367,23.1450282636367,9536565.99792452,0.0,1.0
2021-04-15,27.2,27.25,27.11,27.25,14994695,23.2218653179977,23.2645525704205,23.1450282636367,23.2645525704205,17563434.2209322,0.0,1.0
2021-04-16,27.21,27.27,27.135,27.2,6778900,23.2304027684823,23.2816274713896,23.1663718898481,23.2218653179977,7940192.46408662,0.0,1.0
2021-04-19,27.16,27.26,27.1,27.26,4132499,23.1877155160595,23.273090020905,23.1364908131521,23.273090020905,4840436.85814003,0.0,1.0
2021-04-20,27.14,27.27,27.11,27.26,5012719,23.1706406150903,23.2816274713896,23.1450282636367,23.273090020905,5871447.23013822,0.0,1.0
2021-04-21,27.24,27.25,27.06,27.07,4811303,23.2560151199359,23.2645525704205,23.1023410112139,23.1108784616984,5635526.68176805,0.0,1.0
2021-04-22,27.13,27.27,27.025,27.26,5164606,23.1621031646058,23.2816274713896,23.0724599345179,23.273090020905,6049353.97205691,0.0,1.0
2021-04-23,27.49,27.51,27.35,27.36,3012747,23.4694513820499,23.486526283019,23.3499270752661,23.3584645257506,3528860.29084359,0.0,1.0
2021-04-26,27.53,27.58,27.5,27.51,4762492,23.5036011839881,23.5462884364109,23.4779888325344,23.486526283019,5578353.87580181,0.0,1.0
2021-04-27,27.48,27.5,27.38,27.44,2795274,23.4609139315653,23.4779888325344,23.3755394267197,23.4267641296271,3274132.01992319,0.0,1.0
2021-04-28,27.51,27.575,27.47,27.48,2803328,23.486526283019,23.5420197111686,23.4523764810808,23.4609139315653,3283565.74959994,0.0,1.0
2021-04-29,27.87,27.8816,27.705,27.83,3627804,23.7938745004631,23.8037779430252,23.6530065674679,23.7597246985248,4249282.62431712,0.0,1.0
2021-04-30,27.27,27.35,27.2,27.35,4172010,23.2816274713896,23.3499270752661,23.2218653179977,23.3499270752661,4886716.48233402,0.0,1.0
2021-05-03,27.17,27.205,26.95,27.09,3833842,23.196252966544,23.22613404324,23.0084290558837,23.1279533626676,4490616.96689711,0.0,1.0
2021-05-04,27.16,27.18,27.0,27.12,4308726,23.1877155160595,23.2047904170286,23.0511163083065,23.1535657141212,5046853.28224551,0.0,1.0
2021-05-05,27.22,27.26,27.12,27.16,4370800,23.2389402189668,23.273090020905,23.1535657141212,23.1877155160595,5119561.17099085,0.0,1.0
2021-05-06,27.49,27.5,27.345,27.36,5466279,23.4694513820499,23.4779888325344,23.3456583500238,23.3584645257506,6402706.53386168,0.0,1.0
2021-05-07,27.68,27.7,27.52,27.63,5691917,23.6316629412565,23.6487378422256,23.4950637335035,23.5889756888337,6666998.54985419,0.0,1.0
2021-05-10,27.78,27.885,27.745,27.85,6051959,23.7170374461021,23.8066806761899,23.6871563694061,23.776799599494,7088719.2973434,0.0,1.0
2021-05-11,27.13,27.39,26.995,27.06,4478708,23.1621031646058,23.3840768772043,23.0468475830643,23.1023410112139,5245954.87622542,0.0,1.0
2021-05-12,26.89,27.09,26.865,27.05,3848729,22.9572043529764,23.1279533626676,22.935860726765,23.0938035607293,4508054.25690181,0.0,1.0
2021-05-13,26.87,26.969,26.78,26.81,5476246,22.9401294520073,23.0246502118044,22.8632923976463,22.8889047490999,6414380.9793159,0.0,1.0
2021-05-14,27.09,27.1882,27.085,27.17,5726536,23.1279533626676,23.2117911264259,23.1236846374253,23.196252966544,6707548.12617397,0.0,1.0
2021-05-17,27.11,27.14,26.96,26.98,3868375,23.1450282636367,23.1706406150903,23.0169665063683,23.0340414073374,4531065.81056825,0.0,1.0
2021-05-18,27.23,27.39,27.195,27.33,4022085,23.2474776694514,23.3840768772043,23.2175965927554,23.3328521742969,4711107.85037629,0.0,1.0
2021-05-19,27.32,27.34,27.055,27.08,4816338,23.3243147238124,23.3413896247815,23.0980722859716,23.119415912183,5641424.22695335,0.0,1.0
2021-05-20,27.24,27.28,27.21,27.26,4736390,23.2560151199359,23.2901649218742,23.2304027684823,23.273090020905,5547780.34562766,0.0,1.0
2021-05-21,27.26,27.32,27.21,27.25,4019022,23.273090020905,23.3243147238124,23.2304027684823,23.2645525704205,4707520.12825067,0.0,1.0
2021-05-24,27.21,27.275,27.19,27.2,2482041,23.2304027684823,23.2858961966319,23.2133278675131,23.2218653179977,2907239.11604449,0.0,1.0
2021-05-25,27.71,27.73,27.62,27.63,4219197,23.6572752927102,23.6743501936793,23.5804382383491,23.5889756888337,4941987.08107464,0.0,1.0
2021-05-26,28.02,28.055,27.97,27.97,3549627,23.9219362577314,23.9518173344274,23.8792490053087,23.8792490053087,4157713.13276763,0.0,1.0
2021-05-27,28.04,28.07,27.98,28.02,5259854,23.9390111587006,23.9646235101542,23.8877864557932,23.9219362577314,6160918.89436278,0.0,1.0
2021-05-28,28.1,28.17,28.06,28.09,4597921,23.9902358616079,24.0499980149998,23.9560860596697,23.9816984111234,5385590.23951758,0.0,1.0
2021-06-01,27.85,27.93,27.83,27.93,3651665,23.776799599494,23.8450992033704,23.7597246985248,23.8450992033704,4277231.24907712,0.0,1.0
2021-06-02,27.73,27.79,27.7,27.79,2956190,23.6743501936793,23.7255748965866,23.6487378422256,23.7255748965866,3462614.51863993,0.0,1.0
2021-06-03,27.48,27.505,27.37,27.43,4381042,23.4609139315653,23.4822575577767,23.3670019762352,23.4182266791425,5131557.72665876,0.0,1.0
2021-06-04,27.5,27.5,27.39,27.48,3957832,23.4779888325344,23.4779888325344,23.3840768772043,23.4609139315653,4635847.67742863,0.0,1.0
2021-06-07,27.38,27.45,27.335,27.45,1801354,23.3755394267197,23.4353015801116,23.3371208995392,23.4353015801116,2109943.71593508,0.0,1.0
2021-06-08,27.4,27.43,27.31,27.42,2192558,23.3926143276889,23.4182266791425,23.3157772733278,23.409689228658,2568164.82153046,0.0,1.0
2021-06-09,27.35,27.435,27.34,27.41,2794572,23.3499270752661,23.4224954043848,23.3413896247815,23.4011517781734,3273309.76039586,0.0,1.0
2021-06-10,26.98,27.015,26.89,27.01,2582425,23.3598057592218,23.3901094360777,23.2818820187351,23.385780339384,2982637.23671995,0.381571,1.0
2021-06-11,26.96,27.06,26.9,27.06,5084174,23.3424893724469,23.429071306321,23.2905402121225,23.429071306321,5872095.68152549,0.0,1.0
2021-06-14,27.03,27.04,26.94,27.0,3816911,23.4030967261588,23.4117549195462,23.3251729856721,23.3771221459966,4408438.14548186,0.0,1.0
2021-06-15,26.64,26.78,26.62,26.78,4813181,23.0654271840499,23.1866418914736,23.0481107972751,23.1866418914736,5559105.44456199,0.0,1.0
2021-06-16,26.59,26.755,26.5716,26.7,4914801,23.0221362171129,23.1649964080051,23.0062051412801,23.1173763443744,5676474.04035682,0.0,1.0
2021-06-17,26.6,26.75,26.555,26.67,6083483,23.0307944105003,23.1606673113114,22.991832540257,23.0914017642122,7026272.95071602,0.0,1.0
2021-06-18,26.72,26.785,26.69,26.74,4591599,23.1346927311492,23.1909709881673,23.108718150987,23.152009117924,5303183.69497124,0.0,1.0
2021-06-21,26.62,26.64,26.49,26.58,3580872,23.0481107972751,23.0654271840499,22.9355542832388,23.0134780237255,4135818.91715262,0.0,1.0
2021-06-22,26.59,26.59,26.4,26.5,5285001,23.0221362171129,23.0221362171129,22.8576305427522,22.9442124766263,6104045.91757832,0.0,1.0
2021-06-23,26.76,26.83,26.7437,26.8,3037648,23.1693255046988,23.2299328584107,23.1552126494773,23.2039582782484,3508408.58373347,0.0,1.0
2021-06-24,26.88,26.895,26.82,26.87,2723388,23.2732238253477,23.2862111154288,23.2212746650233,23.2645656319603,3145446.02799163,0.0,1.0
2021-06-25,27.03,27.03,26.99,27.0,3196851,23.4030967261588,23.4030967261588,23.3684639526092,23.3771221459966,3692284.12551978,0.0,1.0
2021-06-28,26.87,26.97,26.81,26.96,4133984,23.2645656319603,23.3511475658343,23.2126164716358,23.3424893724469,4774649.64690339,0.0,1.0
2021-06-29,26.79,26.81,26.695,26.74,6916443,23.195300084861,23.2126164716358,23.1130472476807,23.152009117924,7988321.22421797,0.0,1.0
2021-06-30,26.72,26.76,26.69,26.76,3728760,23.1346927311492,23.1693255046988,23.108718150987,23.1693255046988,4306625.91277264,0.0,1.0
2021-07-01,26.77,26.78,26.65,26.75,4045201,23.1779836980862,23.1866418914736,23.0740853774373,23.1606673113114,4672107.46976845,0.0,1.0
2021-07-02,26.7,26.71,26.51,26.51,2920732,23.1173763443744,23.1260345377618,22.9528706700137,22.9528706700137,3373373.48487547,0.0,1.0
2021-07-06,26.54,26.65,26.46,26.62,2885692,22.9788452501759,23.0740853774373,22.9095797030766,23.0481107972751,3332903.1483605,0.0,1.0
2021-07-07,26.83,26.87,26.64,26.8,5353598,23.2299328584107,23.2645656319603,23.0654271840499,23.2039582782484,6183273.76215357,0.0,1.0
2021-07-08,26.46,26.545,26.355,26.38,3498691,22.9095797030766,22.9831743468696,22.8186686725089,22.8403141559774,4040901.88732567,0.0,1.0
2021-07-09,26.51,26.51,26.38,26.4,6106568,22.9528706700137,22.9528706700137,22.8403141559774,22.8576305427522,7052935.5568361,0.0,1.0
2021-07-12,26.68,26.68,26.54,26.54,3237148,23.1000599575996,23.1000599575996,22.9788452501759,22.9788452501759,3738826.16748735,0.0,1.0
2021-07-13,26.8,26.885,26.76,26.84,2779760,23.2039582782484,23.2775529220414,23.1693255046988,23.2385910517981,3210554.29882559,0.0,1.0
2021-07-14,26.64,26.68,26.58,26.63,3134379,23.0654271840499,23.1000599575996,23.0134780237255,23.0567689906625,3620130.50500714,0.0,1.0
2021-07-15,26.78,26.8,26.71,26.71,4999103,23.1866418914736,23.2039582782484,23.1260345377618,23.1260345377618,5773840.77291633,0.0,1.0
2021-07-16,26.86,27.03,26.8401,26.98,6393209,23.2559074385729,23.4030967261588,23.2386776337319,23.3598057592218,7383998.84818847,0.0,1.0
2021-07-19,26.35,26.52,26.26,26.4,6322195,22.8143395758152,22.9615288634011,22.7364158353285,22.8576305427522,7301979.42817494,0.0,1.0
2021-07-20,26.45,26.505,26.29,26.31,4361824,22.9009215096892,22.94854157332,22.7623904154907,22.7797068022655,5037799.23227927,0.0,1.0
2021-07-21,26.79,26.8,26.49,26.49,3504732,23.195300084861,23.2039582782484,22.9355542832388,22.9355542832388,4047879.09345828,0.0,1.0
2021-07-22,26.96,27.025,26.87,26.99,5132137,23.3424893724469,23.3987676294651,23.2645656319603,23.3684639526092,5927491.76458106,0.0,1.0
2021-07-23,26.67,26.67,26.53,26.66,5238671,23.0914017642122,23.0914017642122,22.9701870567885,23.0827435708248,6050535.90928098,0.0,1.0
2021-07-26,26.31,26.38,26.2055,26.22,5214729,22.7797068022655,22.8403141559774,22.6892286813671,22.7017830617789,6022883.48927982,0.0,1.0
2021-07-27,25.52,25.6,25.26,25.55,12683636,22.0957095246605,22.1649750717597,21.8705964965879,22.1216841048227,14649287.0192171,0.0,1.0
2021-07-28,25.75,25.76,25.515,25.66,12562981,22.2948479725708,22.3035061659582,22.0913804279668,22.2169242320841,14509933.4674987,0.0,1.0
2021-07-29,25.88,26.0,25.87,25.93,5288283,22.4074044866071,22.5113028072559,22.3987462932197,22.4506954535441,6107836.54670052,0.0,1.0
2021-07-30,26.08,26.112,25.89,25.89,6268997,22.5805683543552,22.6082745731949,22.4160626799945,22.4160626799945,7240537.04912463,0.0,1.0
2021-08-02,26.07,26.265,26.055,26.24,7233137,22.5719101609678,22.7407449320222,22.5589228708867,22.7190994485537,8354094.98997913,0.0,1.0
2021-08-03,26.18,26.21,26.01,26.11,3106728,22.6671502882293,22.6931248683915,22.5199610006434,22.6065429345174,3588194.28140623,0.0,1.0
2021-08-04,26.06,26.11,26.015,26.1,4526396,22.5632519675804,22.6065429345174,22.5242900973371,22.59788474113,5227875.83675818,0.0,1.0
2021-08-05,25.94,25.95,25.885,25.89,3192991,22.4593536469315,22.4680118403189,22.4117335833008,22.4160626799945,3687825.92064114,0.0,1.0
2021-08-06,25.89,25.98,25.785,25.98,6460637,22.4160626799945,22.4939864204811,22.3251516494267,22.4939864204811,7461876.52657121,0.0,1.0
2021-08-09,25.99,26.02,25.965,25.99,3636980,22.5026446138685,22.5286191940308,22.4809991304,22.5026446138685,4200622.27449229,0.0,1.0
2021-08-10,25.91,25.93,25.79,25.82,4112944,22.4333790667693,22.4506954535441,22.3294807461204,22.3554553262826,4750348.9653887,0.0,1.0
2021-08-11,25.97,26.04,25.88,26.01,4641089,22.4853282270937,22.5459355808056,22.4074044866071,22.5199610006434,5360343.42539721,0.0,1.0
2021-08-12,25.76,25.84,25.73,25.82,2889543,22.3035061659582,22.3727717130574,22.277531585796,22.3554553262826,3337350.95846094,0.0,1.0
2021-08-13,26.0,26.03,25.92,25.94,2488803,22.5113028072559,22.5372773874182,22.4420372601567,22.4593536469315,2874506.13383171,0.0,1.0
2021-08-16,26.16,26.17,25.88,25.97,5599583,22.6498339014544,22.6584920948419,22.4074044866071,22.4853282270937,6467380.37538517,0.0,1.0
2021-08-17,25.87,25.95,25.82,25.87,4740411,22.3987462932197,22.4680118403189,22.3554553262826,22.3987462932197,5475057.88782127,0.0,1.0
2021-08-18,25.81,26.01,25.8,25.94,4609926,22.3467971328952,22.5199610006434,22.3381389395078,22.4593536469315,5324350.92834196,0.0,1.0
2021-08-19,25.81,25.89,25.71,25.71,4634746,22.3467971328952,22.4160626799945,22.2602151990212,22.2602151990212,5353017.41670673,0.0,1.0
2021-08-20,25.69,25.71,25.44,25.59,5609856,22.2428988122464,22.2602151990212,22.0264439775612,22.1563168783723,6479245.43722928,0.0,1.0
2021-08-23,25.84,25.905,25.78,25.84,4455210,22.3727717130574,22.4290499700756,22.320822552733,22.3727717130574,5145657.76098324,0.0,1.0
2021-08-24,25.77,25.835,25.67,25.82,9188342,22.3121643593456,22.3684426163637,22.2255824254715,22.3554553262826,10612308.5831797,0.0,1.0
2021-08-25,25.78,25.83,25.73,25.77,4427999,22.320822552733,22.36411351967,22.277531585796,22.3121643593456,5114229.72653948,0.0,1.0
2021-08-26,25.68,25.73,25.635,25.67,3157221,22.234240618859,22.277531585796,22.1952787486156,22.2255824254715,3646512.45211543,0.0,1.0
2021-08-27,25.79,25.8,25.63,25.69,2841447,22.3294807461204,22.3381389395078,22.1909496519219,22.2428988122464,3281801.26368286,0.0,1.0
2021-08-30,25.77,25.8,25.71,25.75,3273804,22.3121643593456,22.3381389395078,22.2602151990212,22.2948479725708,3781162.94417949,0.0,1.0
2021-08-31,25.77,25.775,25.72,25.74,5285139,22.3121643593456,22.3164934560393,22.2688733924086,22.2861897791834,6104205.30417761,0.0,1.0
2021-09-01,25.94,25.98,25.865,25.88,5956110,22.4593536469315,22.4939864204811,22.394417196526,22.4074044866071,6879160.27454818,0.0,1.0
2021-09-02,25.9,25.97,25.87,25.92,4180732,22.4247208733819,22.4853282270937,22.3987462932197,22.4420372601567,4828642.43490002,0.0,1.0
2021-09-03,25.77,25.81,25.725,25.74,1995315,22.3121643593456,22.3467971328952,22.2732024891023,22.2861897791834,2304539.65477637,0.0,1.0
2021-09-07,25.94,25.99,25.9,25.95,2919225,22.4593536469315,22.5026446138685,22.4247208733819,22.4680118403189,3371632.93701223,0.0,1.0
2021-09-08,25.95,26.06,25.87,25.87,5197783,22.4680118403189,22.5632519675804,22.3987462932197,22.3987462932197,6003311.27687734,0.0,1.0
2021-09-09,25.74,25.85,25.685,25.85,4486862,22.2861897791834,22.3814299064449,22.2385697155527,22.3814299064449,5182215.04098812,0.0,1.0
2021-09-10,25.89,26.075,25.88,26.04,3805880,22.4160626799945,22.5762392576615,22.4074044866071,22.5459355808056,4395697.612317,0.0,1.0
2021-09-13,25.89,25.94,25.83,25.9,3110299,22.4160626799945,22.4593536469315,22.36411351967,22.4247208733819,3592318.69840666,0.0,1.0
2021-09-14,25.5,25.65,25.44,25.64,3368508,22.0783931378856,22.2082660386967,22.0264439775612,22.1996078453093,3890543.7304042,0.0,1.0
2021-09-15,24.99,25.015,24.91,24.952,5120029,21.6368252751279,21.6584707585964,21.5675597280287,21.6039241402558,5913507.32295654,0.0,1.0
2021-09-16,24.62,24.67,24.48,24.6,5112472,21.3164721197939,21.3597630867309,21.1952574123702,21.2991557330191,5904779.17418246,0.0,1.0
2021-09-17,24.46,24.5,24.41,24.44,6559872,21.1779410255954,21.212573799145,21.1346500586584,21.1606246388206,7576490.50613923,0.0,1.0
2021-09-20,23.56,23.66,23.37,23.57,5765293,20.3987036207288,20.4852855546029,20.2341979463681,20.4073618141163,6658771.34182055,0.0,1.0
2021-09-21,23.91,24.035,23.86,23.96,5952759,20.7017403892881,20.8099678066306,20.658449422351,20.7450313562251,6875289.95212632,0.0,1.0
2021-09-22,24.34,24.495,24.14,24.18,8596618,21.0740427049465,21.2082447024513,20.9008788371984,20.935511610748,9928881.94493821,0.0,1.0
2021-09-23,24.22,24.28,24.105,24.17,4558657,20.9701443842977,21.0220935446221,20.8705751603425,20.9268534173606,5265136.49675559,0.0,1.0
2021-09-24,23.59,23.75,23.59,23.72,5859337,20.4246782008911,20.5632092950896,20.4246782008911,20.5372347149273,6767389.8443095,0.0,1.0
2021-09-27,23.76,23.76,23.54,23.54,4466669,20.571867488477,20.571867488477,20.381387233954,20.381387233954,5158892.62360094,0.0,1.0
2021-09-28,23.52,23.665,23.46,23.61,4345919,20.3640708471792,20.4896146512966,20.3121216868548,20.4419945876659,5019429.3492236,0.0,1.0
2021-09-29,23.89,23.98,23.88,23.95,4343314,20.6844240025133,20.7623477429999,20.6757658091258,20.7363731628377,5016420.63841818,0.0,1.0
2021-09-30,23.98,24.12,23.955,24.04,6326956,20.7623477429999,20.8835624504236,20.7407022595314,20.8142969033243,7307478.26585041,0.0,1.0
2021-10-01,23.88,23.985,23.74,23.96,5516780,20.6757658091258,20.7666768396936,20.5545511017022,20.7450313562251,6371744.95088606,0.0,1.0
2021-10-04,23.73,23.9,23.7201,23.88,6576777,20.5458929083148,20.6930821959007,20.5373212968612,20.6757658091258,7596015.36455204,0.0,1.0
2021-10-05,24.01,24.08,23.95,23.99,5040451,20.7883223231621,20.848929676874,20.7363731628377,20.7710059363873,5821596.69398428,0.0,1.0
2021-10-06,24.0,24.055,23.86,23.96,2849496,20.7796641297747,20.8272841934055,20.658449422351,20.7450313562251,3291097.66033266,0.0,1.0
2021-10-07,24.24,24.28,24.15,24.23,4826466,20.9874607710725,21.0220935446221,20.9095370305858,20.9788025776851,5574449.29218188,0.0,1.0
2021-10-08,24.3,24.33,24.245,24.26,3359353,21.0394099313969,21.0653845115591,20.9917898677662,21.0047771578473,3879969.93100938,0.0,1.0
2021-10-11,24.07,24.15,24.0001,24.08,4813508,20.8402714834866,20.9095370305858,20.7797507117086,20.848929676874,5559483.12150377,0.0,1.0
2021-10-12,23.95,24.11,23.95,24.08,3159127,20.7363731628377,20.8749042570362,20.7363731628377,20.848929676874,3648713.83514619,0.0,1.0
2021-10-13,24.18,24.225,24.05,24.13,4085180,20.935511610748,20.9744734809914,20.8229550967118,20.892220643811,4718282.22957245,0.0,1.0
2021-10-14,24.09,24.24,24.075,24.19,3523765,20.8575878702614,20.9874607710725,20.8446005801803,20.9441698041354,4069861.73943114,0.0,1.0
2021-10-15,24.47,24.48,24.22,24.25,8636426,21.1865992189828,21.1952574123702,20.9701443842977,20.9961189644599,9974859.20395611,0.0,1.0
2021-10-18,24.43,24.485,24.35,24.38,4368174,21.1519664454332,21.1995865090639,21.0827008983339,21.1086754784962,5045133.32579724,0.0,1.0
2021-10-19,24.7,24.76,24.61,24.67,3350821,21.3857376668931,21.4376868272176,21.3078139264065,21.3597630867309,3870115.68126207,0.0,1.0
2021-10-20,24.85,24.875,24.7855,24.85,2384074,21.5156105677042,21.5372560511728,21.4597652203555,21.5156105677042,2753546.71965145,0.0,1.0
2021-10-21,24.57,24.63,24.525,24.63,4111344,21.2731811528569,21.3251303131813,21.2342192826135,21.3251303131813,4748501.00481723,0.0,1.0
2021-10-22,24.68,24.745,24.59,24.63,4543474,21.3684212801183,21.4246995371365,21.2904975396317,21.3251303131813,5247600.50590781,0.0,1.0
2021-10-25,24.76,24.82,24.73,24.73,3671173,21.4376868272176,21.489635987542,21.4117122470554,21.4117122470554,4240114.34687973,0.0,1.0
2021-10-26,24.7,24.82,24.67,24.78,3331104,21.3857376668931,21.489635987542,21.3597630867309,21.4550032139924,3847343.0321449,0.0,1.0
2021-10-27,24.48,24.6,24.455,24.59,3108489,21.1952574123702,21.2991557330191,21.1736119289017,21.2904975396317,3590228.1930102,0.0,1.0
2021-10-28,24.6,24.62,24.48,24.48,3193019,21.2991557330191,21.3164721197939,21.1952574123702,21.1952574123702,3687858.25995113,0.0,1.0
2021-10-29,24.54,24.595,24.52,24.58,3843905,21.2472065726947,21.2948266363254,21.2298901859198,21.2818393462443,4439615.55027309,0.0,1.0
2021-11-01,24.64,24.65,24.44,24.47,3345592,21.3337885065687,21.3424466999561,21.1606246388206,21.1865992189828,3864076.31511947,0.0,1.0
2021-11-02,24.46,24.505,24.4,24.49,2951519,21.1779410255954,21.2169028958387,21.125991865271,21.2039156057576,3408931.71119643,0.0,1.0
2021-11-03,24.35,24.36,24.2,24.3,3533322,21.0827008983339,21.0913590917213,20.9528279975228,21.0394099313969,4080899.83891956,0.0,1.0
2021-11-04,24.33,24.375,24.26,24.36,1989844,21.0653845115591,21.1043463818025,21.0047771578473,21.0913590917213,2298220.78459734,0.0,1.0
2021-11-05,24.52,24.575,24.41,24.46,4226693,21.2298901859198,21.2775102495506,21.1346500586584,21.1779410255954,4881726.25729057,0.0,1.0
2021-11-08,24.59,24.65,24.56,24.63,3393269,21.2904975396317,21.3424466999561,21.2645229594695,21.3251303131813,3919142.07522289,0.0,1.0
2021-11-09,24.36,24.44,24.29,24.4,3242985,21.0913590917213,21.1606246388206,21.0307517380095,21.125991865271,3745567.75864711,0.0,1.0
2021-11-10,24.31,24.46,24.275,24.33,3577829,21.0480681247843,21.1779410255954,21.0177644479284,21.0653845115591,4132304.32714078,0.0,1.0
2021-11-11,24.47,24.49,24.36,24.43,4417839,21.1865992189828,21.2039156057576,21.0913590917213,21.1519664454332,5102495.17691071,0.0,1.0
2021-11-12,24.3,24.33,24.24,24.31,3698842,21.0394099313969,21.0653845115591,20.9874607710725,21.0480681247843,4272071.36003706,0.0,1.0
2021-11-15,24.53,24.55,24.49,24.54,3319161,21.2385483793072,21.2558647660821,21.2039156057576,21.2472065726947,3833549.16145431,0.0,1.0
2021-11-16,24.57,24.59,24.52,24.55,5007073,21.2731811528569,21.2904975396317,21.2298901859198,21.2558647660821,5783045.9265129,0.0,1.0
2021-11-17,24.43,24.54,24.39,24.51,2839816,21.1519664454332,21.2472065726947,21.1173336718836,21.2212319925324,3279917.49887532,0.0,1.0
2021-11-18,24.41,24.49,24.305,24.43,3382882,21.1346500586584,21.2039156057576,21.0437390280906,21.1519664454332,3907145.34618804,0.0,1.0
2021-11-19,24.46,24.49,24.35,24.39,1966754,21.1779410255954,21.2039156057576,21.0827008983339,21.1173336718836,2271552.40360046,0.0,1.0
2021-11-22,24.53,24.635,24.5,24.5,3629780,21.2385483793072,21.329459409875,21.212573799145,21.212573799145,4192306.45192072,0.0,1.0
2021-11-23,24.49,24.535,24.385,24.45,5080344,21.2039156057576,21.2428774760009,21.1130045751899,21.169282832208,5867672.12590755,0.0,1.0
2021-11-24,24.51,24.58,24.46,24.54,2966457,21.2212319925324,21.2818393462443,21.1779410255954,21.2472065726947,3426184.73308173,0.0,1.0
2021-11-26,23.72,24.06,23.64,24.01,5737824,20.5372347149273,20.8316132900992,20.4679691678281,20.7883223231621,6627045.32373466,0.0,1.0
2021-11-29,23.72,23.8,23.69,23.7,3527953,20.5372347149273,20.6065002620266,20.5112601347651,20.5199183281525,4074698.77622695,0.0,1.0
2021-11-30,23.29,23.44,23.155,23.44,5712527,20.1649323992689,20.29480530008,20.0480467885389,20.29480530008,6597827.9121245,0.0,1.0
2021-12-01,23.2,23.5,23.175,23.36,6951920,20.0870086587822,20.3467544604044,20.0653631753137,20.2255397529807,8029296.28496402,0.0,1.0
2021-12-02,23.46,23.545,23.33,23.35,6278357,20.3121216868548,20.3857163306477,20.1995651728185,20.2168815595933,7251347.61846767,0.0,1.0
2021-12-03,23.61,23.68,23.495,23.63,8008398,20.4419945876659,20.5026019413777,20.3424253637107,20.4593109744407,9249502.34034815,0.0,1.0
2021-12-06,23.72,23.78,23.54,23.58,5511849,20.5372347149273,20.5891838752518,20.381387233954,20.4160200075037,6366049.7673999,0.0,1.0
2021-12-07,23.96,24.06,23.92,23.98,5258237,20.7450313562251,20.8316132900992,20.7103985826755,20.7623477429999,6073134.15711923,0.0,1.0
2021-12-08,23.9,23.97,23.835,23.97,4617998,20.6930821959007,20.7536895496125,20.6368039388825,20.7536895496125,5333673.88942496,0.0,1.0
2021-12-09,23.91,23.94,23.845,23.94,4465574,20.7017403892881,20.7277149694503,20.6454621322699,20.7277149694503,5157627.92558485,0.0,1.0
2021-12-10,23.94,23.97,23.86,23.9,3338881,20.7277149694503,20.7536895496125,20.658449422351,20.6930821959007,3856325.27549754,0.0,1.0
2021-12-13,23.33,23.5,23.3,23.49,4619214,20.4195837199019,20.568376228791,20.3933262183333,20.5596237282682,5277593.51504144,0.254116,1.0
2021-12-14,23.2,23.21,23.04,23.05,4338761,20.3058012131044,20.3145537136272,20.1657612047381,20.174513705261,4957167.37023109,0.0,1.0
2021-12-15,23.18,23.19,22.9741,23.04,5965860,20.2882962120586,20.2970487125815,20.1080822262923,20.1657612047381,6816177.82757955,0.0,1.0
2021-12-16,23.24,23.385,23.2,23.32,4113179,20.3408112151959,20.4677224727778,20.3058012131044,20.410831219379,4699433.02401764,0.0,1.0
2021-12-17,22.94,23.05,22.84,23.05,4807390,20.0782361995092,20.174513705261,19.9907111942803,20.174513705261,5492590.36023771,0.0,1.0
2021-12-20,22.83,22.86,22.74,22.83,5334398,19.9819586937574,20.0082161953261,19.9031861890514,19.9819586937574,6094713.14631667,0.0,1.0
2021-12-21,22.93,22.94,22.77,22.82,5051706,20.0694836989863,20.0782361995092,19.9294436906201,19.9732061932345,5771728.87540953,0.0,1.0
2021-12-22,23.03,23.03,22.83,22.89,3992829,20.1570087042152,20.1570087042152,19.9819586937574,20.0344736968948,4561929.46182389,0.0,1.0
2021-12-23,23.1,23.1,22.96,22.97,3899031,20.2182762078755,20.2182762078755,20.095741200555,20.1044937010779,4454762.37311055,0.0,1.0
2021-12-27,23.29,23.29,23.11,23.15,2488315,20.3845737178104,20.3845737178104,20.2270287083983,20.2620387104899,2842976.12264344,0.0,1.0
2021-12-28,23.29,23.325,23.245,23.32,3576665,20.3845737178104,20.4152074696405,20.3451874654574,20.410831219379,4086449.34170091,0.0,1.0
2021-12-29,23.24,23.265,23.17,23.19,2766040,20.3408112151959,20.3626924665031,20.2795437115357,20.2970487125815,3160285.44387535,0.0,1.0
2021-12-30,23.26,23.32,23.22,23.29,2377595,20.3655737896753,20.4181075139823,20.3305513068039,20.3918406518288,2715507.07439615,0.008292,1.0
2021-12-31,23.19,23.275,23.16,23.2,3015492,20.3042844446505,20.378707220752,20.278017582497,20.3130400653683,3444064.21564016,0.0,1.0
2022-01-03,23.27,23.28,23.17,23.23,3094664,20.3743294103931,20.3830850311109,20.2867732032148,20.3393069275218,3534488.41576429,0.0,1.0
2022-01-04,23.42,23.48,23.315,23.33,4608053,20.5056637211606,20.5581974454676,20.4137297036233,20.4268631347001,5262965.52637955,0.0,1.0
2022-01-05,23.06,23.195,23.03,23.15,4367522,20.1904613753187,20.3086622550094,20.1641945131652,20.2692619617791,4988249.42371631,0.0,1.0
2022-01-06,23.07,23.205,23.03,23.0799,4217768,20.1992169960365,20.3174178757272,20.1641945131652,20.2078850605471,4817211.86415756,0.0,1.0
2022-01-07,23.42,23.458,23.32,23.34,3330878,20.5056637211606,20.5389350798883,20.4181075139823,20.4356187554179,3804273.97136623,0.0,1.0
2022-01-10,23.33,23.35,23.185,23.25,3105098,20.4268631347001,20.4443743761358,20.2999066342915,20.3568181689574,3546405.33215006,0.0,1.0
2022-01-11,23.36,23.37,23.145,23.22,4592326,20.4531299968536,20.4618856175714,20.2648841514202,20.3305513068039,5245003.35041643,0.0,1.0
2022-01-12,23.72,23.72,23.51,23.59,4181997,20.7683323426955,20.7683323426955,20.5844643076211,20.6545092733637,4776356.96517005,0.0,1.0
2022-01-13,23.55,23.72,23.55,23.72,2996925,20.6194867904924,20.7683323426955,20.6194867904924,20.7683323426955,3422858.40899509,0.0,1.0
2022-01-14,23.93,23.96,23.785,23.8,7762755,20.95220037777,20.9784672399235,20.8252438773614,20.8383773084382,8866024.75160994,0.0,1.0
2022-01-18,23.59,23.64,23.51,23.6,6504703,20.6545092733637,20.6982873769529,20.5844643076211,20.6632648940815,7429174.02389636,0.0,1.0
2022-01-19,23.81,23.97,23.81,23.86,5134129,20.847132929156,20.9872228606413,20.847132929156,20.8909110327451,5863809.27801515,0.0,1.0
2022-01-20,24.29,24.62,24.2701,24.48,5947658,21.2674027236119,21.5563382073003,21.2499790383834,21.4337595172507,6792959.85022211,0.0,1.0
2022-01-21,24.37,24.605,24.35,24.57,4515016,21.3374476893545,21.5432047762236,21.3199364479189,21.5125601037112,5156705.78421128,0.0,1.0
2022-01-24,24.34,24.37,24.105,24.37,10288839,21.311180827201,21.3374476893545,21.105423740332,21.3374476893545,11751124.5993632,0.0,1.0
2022-01-25,24.23,24.3,24.09,24.12,6130196,21.2148689993049,21.2761583443297,21.0922903092553,21.1185571714088,7001440.78593494,0.0,1.0
2022-01-26,23.9,24.24,23.865,24.16,4250642,20.9259335156165,21.2236246200227,20.8952888431041,21.1535796542801,4854758.03142477,0.0,1.0
2022-01-27,23.87,24.02,23.82,23.95,5512085,20.899666653463,21.0310009642304,20.8558885498738,20.9697116192056,6295481.69985758,0.0,1.0
2022-01-28,23.47,23.49,23.235,23.36,4703909,20.5494418247497,20.5669530661854,20.3436847378807,20.4531299968536,5372444.91463674,0.0,1.0
2022-01-31,23.71,23.71,23.41,23.44,4192878,20.7595767219777,20.7595767219777,20.4969081004427,20.5231749625962,4788784.41075119,0.0,1.0
2022-02-01,23.84,23.85,23.66,23.72,3701011,20.8733997913095,20.8821554120273,20.7157986183885,20.7683323426955,4227011.56122803,0.0,1.0
2022-02-02,23.86,23.94,23.81,23.89,2637566,20.8909110327451,20.9609559984878,20.847132929156,20.9171778948986,3012426.05750213,0.0,1.0
2022-02-03,23.75,23.9,23.7,23.7,4404422,20.794599204849,20.9259335156165,20.7508211012598,20.7508211012598,5030393.78011227,0.0,1.0
2022-02-04,24.07,24.14,23.975,24.04,4922181,21.0747790678196,21.1360684128444,20.9916006710002,21.0485122056661,5621738.49076832,0.0,1.0
2022-02-07,24.13,24.21,24.06,24.09,4571111,21.1273127921266,21.1973577578692,21.0660234471018,21.0922903092553,5220773.20079746,0.0,1.0
2022-02-08,24.34,24.37,24.12,24.18,3771968,21.311180827201,21.3374476893545,21.1185571714088,21.1710908957157,4308053.21696753,0.0,1.0
2022-02-09,24.57,24.6,24.445,24.49,2724496,21.5125601037112,21.5388269658647,21.4031148447383,21.4425151379685,3111710.85158069,0.0,1.0
2022-02-10,24.47,24.685,24.41,24.42,4442734,21.4250038965328,21.6132497419662,21.3724701722259,21.3812257929437,5074150.81486137,0.0,1.0
2022-02-11,24.31,24.57,24.26,24.52,3999846,21.2849139650475,21.5125601037112,21.2411358614584,21.468782000122,4568318.03124383,0.0,1.0
2022-02-14,24.16,24.3,24.04,24.29,4149535,21.1535796542801,21.2761583443297,21.0485122056661,21.2674027236119,4739281.3527764,0.0,1.0
2022-02-15,24.49,24.51,24.28,24.28,4402762,21.4425151379685,21.4600263794042,21.2586471028941,21.2586471028941,5028497.8551362,0.0,1.0
2022-02-16,24.65,24.72,24.43,24.45,2929642,21.5826050694538,21.6438944144786,21.3899814136615,21.4074926550972,3346012.91491952,0.0,1.0
2022-02-17,24.48,24.62,24.475,24.6,3193222,21.4337595172507,21.5563382073003,21.4293817068918,21.5388269658647,3647053.82166324,0.0,1.0
2022-02-18,24.37,24.68,24.33,24.48,4754376,21.3374476893545,21.6088719316073,21.3024252064832,21.4337595172507,5430084.46027994,0.0,1.0
2022-02-22,23.73,23.88,23.66,23.82,4833733,20.7770879634133,20.9084222741808,20.7157986183885,20.8558885498738,5520719.95324778,0.0,1.0
2022-02-23,23.37,23.71,23.37,23.65,3303973,20.4618856175714,20.7595767219777,20.4618856175714,20.7070429976707,3773545.13914854,0.0,1.0
2022-02-24,23.26,23.29,22.765,22.77,5332233,20.3655737896753,20.3918406518288,19.9321705641426,19.9365483745015,6090068.50781087,0.0,1.0
2022-02-25,23.16,23.22,23.0,23.1,5876617,20.278017582497,20.3305513068039,20.1379276510117,20.22548385819,6711822.25611033,0.0,1.0
2022-02-28,22.68,22.8,22.615,22.75,5443370,19.8577477880411,19.962815236655,19.8008362533752,19.9190371330659,6217000.68495927,0.0,1.0
2022-03-01,22.53,22.585,22.39,22.5,5768148,19.7264134772736,19.7745693912217,19.603834787224,19.7001466151201,6587937.26440542,0.0,1.0
2022-03-02,22.36,22.41,22.22,22.23,4505726,19.5775679250705,19.6213460286596,19.4549892350208,19.4637448557387,5146095.45708611,0.0,1.0
2022-03-03,22.39,22.53,22.34,22.5,3525928,19.603834787224,19.7264134772736,19.5600566836348,19.7001466151201,4027045.15605536,0.0,1.0
2022-03-04,22.09,22.18,21.99,22.13,2529062,19.341166165689,19.4199667521495,19.2536099585107,19.3761886485604,2888501.09147541,0.0,1.0
2022-03-07,21.39,21.72,21.35,21.67,3679506,18.7282727154408,19.0172081991293,18.6932502325695,18.9734300955401,4202450.1958,0.0,1.0
2022-03-08,21.46,21.66,21.37,21.61,5593456,18.7895620604657,18.9646744748223,18.7107614740052,18.9208963712331,6388417.42951325,0.0,1.0
2022-03-09,21.39,21.43,21.22,21.41,3208135,18.7282727154408,18.7632951983122,18.5794271632377,18.7457839568765,3664086.30911401,0.0,1.0
2022-03-10,21.45,21.6,21.35,21.5,4275057,18.7808064397478,18.9121407505153,18.6932502325695,18.824584543337,4882642.97617837,0.0,1.0
2022-03-11,21.57,21.94,21.54,21.93,4898817,18.8858738883618,19.2098318549216,18.8596070262083,19.2010762342037,5595053.91779177,0.0,1.0
2022-03-14,21.34,21.675,21.31,21.58,5667934,18.6844946118517,18.977807905899,18.6582277496982,18.8946295090796,6473480.5020243,0.0,1.0
2022-03-15,20.96,20.99,20.6,20.68,6314562,18.3517810245741,18.3780478867276,18.0365786787322,18.1066236444748,7212009.52336841,0.0,1.0
2022-03-16,22.35,22.375,21.63,21.75,6889566,19.5688123043526,19.5907013561472,18.9384076126688,19.0434750612828,7868735.09261216,0.0,1.0
2022-03-17,22.57,22.62,22.29,22.53,7588940,19.7614359601449,19.8052140637341,19.5162785800457,19.7264134772736,8667506.55900939,0.0,1.0
2022-03-18,23.2,23.215,22.5232,22.63,5643254,20.3130400653683,20.326173496445,19.7204596551855,19.8139696844519,6445292.89454863,0.0,1.0
2022-03-21,22.89,22.99,22.75,22.89,5545713,20.0416158231155,20.1291720302938,19.9190371330659,20.0416158231155,6333889.0282284,0.0,1.0
2022-03-22,22.86,23.06,22.84,23.06,5754553,20.015348960962,20.1904613753187,19.9978377195264,20.1904613753187,6572410.09570074,0.0,1.0
2022-03-23,22.76,22.92,22.64,22.78,4555240,19.9277927537837,20.067882685269,19.8227253051697,19.9453039952194,5202646.5590533,0.0,1.0
2022-03-24,22.92,22.96,22.76,22.91,3435131,20.067882685269,20.1029051681403,19.9277927537837,20.0591270645512,3923343.77048132,0.0,1.0
2022-03-25,22.7,22.755,22.61,22.63,3156647,19.8752590294767,19.9234149434248,19.7964584430162,19.8139696844519,3605280.65539816,0.0,1.0
2022-03-28,22.68,22.715,22.53,22.63,3884145,19.8577477880411,19.8883924605535,19.7264134772736,19.8139696844519,4436173.20253467,0.0,1.0
2022-03-29,22.93,22.998,22.74,22.91,3543422,20.0766383059868,20.1361765268681,19.9102815123481,20.0591270645512,4047025.46420689,0.0,1.0
2022-03-30,23.01,23.108,22.9125,22.94,4693150,20.1466832717295,20.2324883547642,20.0613159697306,20.0853939267047,5360156.80812009,0.0,1.0
2022-03-31,22.57,22.7,22.54,22.66,2275470,19.7614359601449,19.8752590294767,19.7351690979914,19.8402365466054,2598867.71404559,0.0,1.0
2022-04-01,22.92,23.01,22.83,22.91,3668032,20.067882685269,20.1466832717295,19.9890820988085,20.0591270645512,4189345.47099547,0.0,1.0
2022-04-04,23.09,23.095,22.935,23.0,3288769,20.2167282374721,20.2211060478311,20.0810161163458,20.1379276510117,3756180.29376524,0.0,1.0
2022-04-05,22.85,23.08,22.82,23.06,2402610,20.0065933402442,20.2079726167543,19.9803264780907,20.1904613753187,2744077.29323746,0.0,1.0
2022-04-06,22.56,22.68,22.47,22.6,6565008,19.7526803394271,19.8577477880411,19.6738797529666,19.7877028222984,7498049.78033151,0.0,1.0
2022-04-07,22.4,22.51,22.3,22.46,2839798,19.6125904079418,19.7089022358379,19.5250342007635,19.6651241322488,3243399.97302149,0.0,1.0
2022-04-08,22.62,22.68,22.54,22.57,3677105,19.8052140637341,19.8577477880411,19.7351690979914,19.7614359601449,4199707.95732555,0.0,1.0
2022-04-11,22.09,22.28,22.06,22.22,4592669,19.341166165689,19.5075229593278,19.3148993035355,19.4549892350208,5245395.09876994,0.0,1.0
2022-04-12,22.03,22.19,22.0,22.17,3265158,19.288632441382,19.4287223728673,19.2623655792285,19.4112111314317,3729213.61628923,0.0,1.0
2022-04-13,22.07,22.11,21.925,21.97,4063699,19.3236549242534,19.3586774071247,19.1966984238448,19.2360987170751,4641246.04178447,0.0,1.0
2022-04-14,22.09,22.16,22.07,22.15,2592148,19.341166165689,19.4024555107138,19.3236549242534,19.393699889996,2960553.09330725,0.0,1.0
2022-04-18,21.99,22.08,21.91,21.93,2128607,19.2536099585107,19.3324105449712,19.1835649927681,19.2010762342037,2431132.03346624,0.0,1.0
2022-04-19,22.01,22.02,21.795,21.89,3658711,19.2711211999464,19.2798768206642,19.082875354513,19.1660537513324,4178699.73804243,0.0,1.0
2022-04-20,21.94,22.045,21.935,22.02,2600713,19.2098318549216,19.3017658724588,19.2054540445626,19.2798768206642,2970335.38090971,0.0,1.0
2022-04-21,21.67,21.99,21.63,21.94,4517087,18.9734300955401,19.2536099585107,18.9384076126688,19.2098318549216,5159071.12193746,0.0,1.0
2022-04-22,21.67,21.865,21.655,21.81,4118351,18.9734300955401,19.1441646995378,18.9602966644634,19.0960087855898,4703665.37418966,0.0,1.0
2022-04-25,21.39,21.42,21.2,21.33,4395679,18.7282727154408,18.7545395775943,18.5619159218021,18.6757389911339,5020408.19453045,0.0,1.0
2022-04-26,21.12,21.37,21.1,21.31,4012576,18.4918709560594,18.7107614740052,18.4743597146237,18.6582277496982,4582857.26313868,0.0,1.0
2022-04-27,21.36,21.445,21.22,21.26,5159261,18.7020058532874,18.7764286293889,18.5794271632377,18.614449646109,5892513.12530356,0.0,1.0
2022-04-28,21.53,21.56,21.34,21.55,6780863,18.8508514054905,18.877118267644,18.6844946118517,18.8683626469261,7744582.844013,0.0,1.0
2022-04-29,21.37,21.665,21.36,21.59,7258565,18.7107614740052,18.9690522851812,18.7020058532874,18.9033851297975,8290177.51444812,0.0,1.0
2022-05-02,21.32,21.325,21.07,21.28,5601218,18.666983370416,18.6713611807749,18.4480928524702,18.6319608875447,6397282.59196166,0.0,1.0
2022-05-03,21.67,21.7175,21.56,21.62,4186216,18.9734300955401,19.0150192939498,18.877118267644,18.929651991951,4781175.58413033,0.0,1.0
2022-05-04,21.79,21.82,21.43,21.63,4641353,19.0784975441541,19.1047644063076,18.7632951983122,18.9384076126688,5300998.23824906,0.0,1.0
2022-05-05,21.23,21.51,21.06,21.5,5706856,18.5881827839555,18.8333401640548,18.4393372317524,18.824584543337,6517934.23209594,0.0,1.0
2022-05-06,20.91,21.06,20.79,21.04,10728944,18.308002920985,18.4393372317524,18.202935472371,18.4218259903168,12253778.8533371,0.0,1.0
2022-05-09,20.51,20.75,20.5,20.71,5121194,17.9577780922717,18.1679129894997,17.9490224715539,18.1328905066283,5849035.91080698,0.0,1.0
2022-05-10,20.67,20.92,20.58,20.89,5222727,18.097868023757,18.3167585417028,18.0190674372965,18.2904916795493,5964999.13405764,0.0,1.0
2022-05-11,20.57,20.9,20.525,20.77,6131220,18.0103118165787,18.2992473002671,17.9709115233485,18.1854242309353,7002610.32037801,0.0,1.0
2022-05-12,20.68,20.73,20.485,20.59,5791888,18.1066236444748,18.150401748064,17.9358890404771,18.0278230580144,6615051.2758103,0.0,1.0
2022-05-13,21.12,21.16,20.92,20.94,4799652,18.4918709560594,18.5268934389307,18.3167585417028,18.3342697831384,5481795.24294072,0.0,1.0
2022-05-16,21.14,21.23,21.09,21.11,4716590,18.5093821974951,18.5881827839555,18.4656040939059,18.4831153353416,5386928.18248108,0.0,1.0
2022-05-17,21.6,21.61,21.44,21.58,2570950,18.9121407505153,18.9208963712331,18.77205081903,18.8946295090796,2936342.35978742,0.0,1.0
2022-05-18,21.39,21.62,21.37,21.58,2304910,18.7282727154408,18.929651991951,18.7107614740052,18.8946295090796,2632491.82928398,0.0,1.0
2022-05-19,21.55,21.61,21.39,21.42,2468657,18.8683626469261,18.9208963712331,18.7282727154408,18.7545395775943,2819511.1226923,0.0,1.0
2022-05-20,21.78,21.87,21.56,21.85,2739624,19.0697419234363,19.1485425098967,18.877118267644,19.1310312684611,3128988.89557955,0.0,1.0
2022-05-23,21.78,21.82,21.615,21.66,6407660,19.0697419234363,19.1047644063076,18.925274181592,18.9646744748223,7318338.93506892,0.0,1.0
2022-05-24,21.5,21.52,21.33,21.44,3090831,18.824584543337,18.8420957847727,18.6757389911339,18.77205081903,3530110.65646711,0.0,1.0
2022-05-25,21.53,21.55,21.39,21.41,2958245,18.8508514054905,18.8683626469261,18.7282727154408,18.7457839568765,3378681.07280552,0.0,1.0
2022-05-26,21.74,21.78,21.43,21.44,3497978,19.0347194405649,19.0697419234363,18.7632951983122,18.77205081903,3995122.80480154,0.0,1.0
2022-05-27,22.13,22.13,21.97,22.0,3259049,19.3761886485604,19.3761886485604,19.2360987170751,19.2623655792285,3722236.38395255,0.0,1.0
2022-05-31,22.17,22.3,22.1525,22.3,3076095,19.4112111314317,19.5250342007635,19.3958887951755,19.5250342007635,3513280.32487224,0.0,1.0
2022-06-01,22.08,22.345,22.07,22.29,2963288,19.3324105449712,19.5644344939937,19.3236549242534,19.5162785800457,3384440.80151296,0.0,1.0
2022-06-02,22.33,22.33,22.06,22.11,3143426,19.551301062917,19.551301062917,19.3148993035355,19.3586774071247,3590180.64087482,0.0,1.0
2022-06-03,22.15,22.27,22.13,22.13,2383834,19.393699889996,19.49876733861,19.3761886485604,19.3761886485604,2722632.78278516,0.0,1.0
2022-06-06,22.41,22.535,22.355,22.46,2400533,19.6213460286596,19.7307912876325,19.5731901147116,19.6651241322488,2741705.10277041,0.0,1.0
2022-06-07,22.45,22.45,22.25,22.27,2444683,19.6563685115309,19.6563685115309,19.4812560971743,19.49876733861,2792129.85439321,0.0,1.0
2022-06-08,22.31,22.43,22.265,22.38,4150522,19.5337898214813,19.6388572700953,19.4943895282511,19.5950791665061,4740408.62865074,0.0,1.0
2022-06-09,21.73,21.97,21.72,21.92,2937930,19.3151216963018,19.5284502378164,19.306233007072,19.4840067916675,3305245.4912683,0.330254,1.0
2022-06-10,21.56,21.69,21.505,21.67,2928783,19.1640139793956,19.2795669393827,19.1151261886318,19.2617895609231,3294954.8851243,0.0,1.0
2022-06-13,21.16,21.44,21.15,21.36,3473706,18.8084664102046,19.0573497086383,18.7995777209748,18.9862401948001,3908007.03028719,0.0,1.0
2022-06-14,21.2,21.26,21.08,21.19,3748374,18.8440211671237,18.8973533025023,18.7373568963664,18.8351324778939,4217015.47112672,0.0,1.0
2022-06-15,21.32,21.41,21.13,21.17,3988993,18.950685437881,19.030683640949,18.7818003425152,18.8173550994344,4487717.9265506,0.0,1.0
2022-06-16,20.91,20.985,20.79,20.89,3179830,18.5862491794602,18.6529143486835,18.4795849087029,18.5684718010006,3577389.10406296,0.0,1.0
2022-06-17,20.96,21.1,20.865,21.0,4373536,18.6306926256091,18.7551342748259,18.5462500779262,18.6662473825282,4920338.51892305,0.0,1.0
2022-06-21,21.31,21.425,21.26,21.28,2697696,18.9417967486512,19.0440166747936,18.8973533025023,18.9151306809619,3034976.17057334,0.0,1.0
2022-06-22,21.09,21.19,21.01,21.06,2421948,18.7462455855961,18.8351324778939,18.6751360717579,18.7195795179068,2724752.7024423,0.0,1.0
2022-06-23,21.12,21.195,20.99,21.15,2905388,18.7729116532855,18.8395768225088,18.6573586932984,18.7995777209748,3268634.91893443,0.0,1.0
2022-06-24,21.48,21.48,21.285,21.3,2909092,19.0929044655574,19.0929044655574,18.9195750255768,18.9329080594214,3272802.01253423,0.0,1.0
2022-06-27,21.87,21.9399,21.83,21.9,2533500,19.4395633455186,19.5016952832348,19.4040085885995,19.4662294132079,2850251.52135288,0.0,1.0
2022-06-28,22.02,22.32,22.0,22.28,3562615,19.5728936839653,19.8395543608585,19.5551163055057,19.8039996039394,4008031.90201087,0.0,1.0
2022-06-29,22.08,22.13,21.95,22.05,3398938,19.6262258193439,19.6706692654928,19.5106728593568,19.5995597516546,3823891.1409055,0.0,1.0
2022-06-30,22.2,22.2,21.91,21.97,5047435,19.7328900901012,19.7328900901012,19.4751181024377,19.5284502378164,5678491.92329968,0.0,1.0
2022-07-01,22.16,22.17,21.955,22.11,5215923,19.6973353331821,19.7062240224119,19.5151172039717,19.6528918870332,5868045.18097867,0.0,1.0
2022-07-05,21.91,21.92,21.665,21.77,5582291,19.4751181024377,19.4840067916675,19.2573452163082,19.3506764532209,6280218.43907025,0.0,1.0
2022-07-06,21.73,21.79,21.655,21.75,4588376,19.3151216963018,19.3684538316804,19.2484565270785,19.3328990747613,5162038.94791355,0.0,1.0
2022-07-07,22.07,22.0769,21.9501,21.96,4944680,19.6173371301141,19.6234703256827,19.5107617462491,19.5195615485866,5562889.95168863,0.0,1.0
2022-07-08,22.02,22.06,21.9,21.99,4652225,19.5728936839653,19.6084484408844,19.4662294132079,19.5462276162759,5233870.68637294,0.0,1.0
2022-07-11,21.49,21.61,21.48,21.6,2965104,19.1017931547872,19.2084574255445,19.0929044655574,19.1995687363147,3335816.92795322,0.0,1.0
2022-07-12,21.53,21.59,21.47,21.58,2694337,19.1373479117063,19.1906800470849,19.0840157763276,19.1817913578551,3031197.21069166,0.0,1.0
2022-07-13,21.57,21.635,21.38,21.41,2984041,19.1729026686254,19.2306791486189,19.0040175732596,19.030683640949,3357121.53148977,0.0,1.0
2022-07-14,21.38,21.42,21.285,21.34,4795851,19.0040175732596,19.0395723301787,18.9195750255768,18.9684628163405,5395453.56579109,0.0,1.0
2022-07-15,21.22,21.23,21.095,21.16,2955328,18.8617985455832,18.870687234813,18.750689930211,18.8084664102046,3324818.68091445,0.0,1.0
2022-07-18,21.4,21.585,21.38,21.52,2997721,19.0217949517192,19.18623570247,19.0040175732596,19.1284592224765,3372511.87718234,0.0,1.0
2022-07-19,21.54,21.57,21.4,21.43,1689344,19.146236600936,19.1729026686254,19.0217949517192,19.0484610194085,1900554.68959477,0.0,1.0
2022-07-20,21.47,21.5,21.39,21.44,2449163,19.0840157763276,19.1106818440169,19.0129062624894,19.0573497086383,2755370.26516328,0.0,1.0
2022-07-21,21.22,21.225,21.13,21.17,2148836,18.8617985455832,18.8662428901981,18.7818003425152,18.8173550994344,2417494.80092277,0.0,1.0
2022-07-22,21.07,21.19,21.03,21.19,2592261,18.7284682071366,18.8351324778939,18.6929134502175,18.8351324778939,2916359.13123889,0.0,1.0
2022-07-25,21.31,21.34,21.26,21.27,3212742,18.9417967486512,18.9684628163405,18.8973533025023,18.9062419917321,3614415.9357467,0.0,1.0
2022-07-26,21.35,21.48,21.34,21.45,2064811,18.9773515055703,19.0929044655574,18.9684628163405,19.0662383978681,2322964.55261739,0.0,1.0
2022-07-27,21.52,21.54,21.36,21.4,2821721,19.1284592224765,19.146236600936,18.9862401948001,19.0217949517192,3174507.42967568,0.0,1.0
2022-07-28,21.49,21.52,21.31,21.46,2713169,19.1017931547872,19.1284592224765,18.9417967486512,19.0751270870978,3052383.68657487,0.0,1.0
2022-07-29,21.25,21.26,21.11,21.17,2887867,18.8884646132726,18.8973533025023,18.7640229640557,18.8173550994344,3248923.35118008,0.0,1.0
2022-08-01,21.09,21.17,20.98,21.04,2672327,18.7462455855961,18.8173550994344,18.6484700040686,18.7018021394473,3006435.40450064,0.0,1.0
2022-08-02,20.77,20.91,20.63,20.66,5769461,18.4618075302433,18.5862491794602,18.3373658810265,18.3640319487158,6490789.41884196,0.0,1.0
2022-08-03,20.83,20.86,20.68,20.72,2028215,18.515139665622,18.5418057333113,18.3818093271754,18.4173640840945,2281793.12783924,0.0,1.0
2022-08-04,21.03,21.095,21.01,21.03,2461341,18.6929134502175,18.750689930211,18.6751360717579,18.6929134502175,2769070.82290041,0.0,1.0
2022-08-05,21.07,21.08,20.96,20.98,2662917,18.7284682071366,18.7373568963664,18.6306926256091,18.6484700040686,2995848.91671065,0.0,1.0
2022-08-08,21.1,21.18,21.08,21.09,2459544,18.7551342748259,18.8262437886641,18.7373568963664,18.7462455855961,2767049.15249037,0.0,1.0
2022-08-09,21.01,21.12,20.975,21.08,3328634,18.6751360717579,18.7729116532855,18.6440256594537,18.7373568963664,3744797.36432876,0.0,1.0
2022-08-10,20.99,21.01,20.92,20.96,2851441,18.6573586932984,18.6751360717579,18.59513786869,18.6306926256091,3207943.18069783,0.0,1.0
2022-08-11,21.14,21.3,21.11,21.17,4265079,18.790689031745,18.9329080594214,18.7640229640557,18.8173550994344,4798321.6532229,0.0,1.0
2022-08-12,21.28,21.28,21.09,21.09,3036075,18.9151306809619,18.9151306809619,18.7462455855961,18.7462455855961,3415661.09638501,0.0,1.0
2022-08-15,21.17,21.21,21.09,21.09,2890130,18.8173550994344,18.8529098563535,18.7462455855961,18.7462455855961,3251469.28336592,0.0,1.0
2022-08-16,21.13,21.18,21.051,21.06,3904031,18.7818003425152,18.8262437886641,18.7115796976,18.7195795179068,4392133.52956732,0.0,1.0
2022-08-17,21.15,21.21,21.08,21.09,3945897,18.7995777209748,18.8529098563535,18.7373568963664,18.7462455855961,4439233.83751795,0.0,1.0
2022-08-18,20.94,20.9471,20.89,20.9,2969565,18.6129152471495,18.6192262165027,18.5684718010006,18.5773604902304,3340835.66568236,0.0,1.0
2022-08-19,20.81,20.92,20.79,20.9,2749329,18.4973622871624,18.59513786869,18.4795849087029,18.5773604902304,3093064.60033534,0.0,1.0
2022-08-22,20.75,20.845,20.74,20.75,2725195,18.4440301517838,18.5284726994667,18.435141462554,18.4440301517838,3065913.24047098,0.0,1.0
2022-08-23,20.63,20.68,20.57,20.6,5571898,18.3373658810265,18.3818093271754,18.2840337456478,18.3106998133372,6268526.05143991,0.0,1.0
2022-08-24,20.42,20.525,20.33,20.37,3882301,18.1507034072012,18.2440346441138,18.0707052041332,18.1062599610523,4367686.73045186,0.0,1.0
2022-08-25,20.91,20.93,20.68,20.72,5410852,18.5862491794602,18.6040265579197,18.3818093271754,18.4173640840945,6087345.23181971,0.0,1.0
2022-08-26,20.75,21.09,20.75,21.0,5005595,18.4440301517838,18.7462455855961,18.4440301517838,18.6662473825282,5631420.86600605,0.0,1.0
2022-08-29,20.63,20.74,20.62,20.66,5828386,18.3373658810265,18.435141462554,18.3284771917967,18.3640319487158,6557081.53287222,0.0,1.0
2022-08-30,20.36,20.53,20.33,20.52,4940054,18.0973712718225,18.2484789887287,18.0707052041332,18.239590299499,5557685.58478997,0.0,1.0
2022-08-31,20.44,20.6,20.425,20.57,3929196,18.1684807856608,18.3106998133372,18.1551477518161,18.2840337456478,4420444.79048494,0.0,1.0
2022-09-01,20.33,20.35,20.19,20.35,3096121,18.0707052041332,18.0884825825928,17.9462635549164,18.0884825825928,3483214.36374288,0.0,1.0
2022-09-02,20.12,20.295,20.09,20.27,3893462,17.8840427303079,18.039594791829,17.8573766626186,18.0173730687546,4380243.13748949,0.0,1.0
2022-09-06,19.94,20.075,19.91,20.01,3536527,17.724046324172,17.844043628774,17.6973802564827,17.7862671487804,3978682.2427691,0.0,1.0
2022-09-07,20.04,20.05,19.8496,19.89,3023269,17.8129332164697,17.8218219056995,17.6436925735348,17.6796028780231,3401254.02277837,0.0,1.0
2022-09-08,19.88,19.915,19.775,19.87,3669291,17.6707141887933,17.7018246010975,17.5773829518807,17.6618254995636,4128045.09770532,0.0,1.0
2022-09-09,20.26,20.3,20.19,20.19,2564693,18.0084843795248,18.0440391364439,17.9462635549164,17.9462635549164,2885344.43459762,0.0,1.0
2022-09-12,20.46,20.48,20.35,20.4,3212187,18.1862581641203,18.2040355425799,18.0884825825928,18.1329260287417,3613791.5467219,0.0,1.0
2022-09-13,19.89,20.165,19.875,20.11,4084545,17.6796028780231,17.9240418318419,17.6662698441784,17.8751540410782,4595216.3411424,0.0,1.0
2022-09-14,19.85,19.905,19.8,19.86,3409823,17.644048121104,17.6929359118678,17.5996046749551,17.6529368103338,3836137.04096863,0.0,1.0
2022-09-15,19.8,19.92,19.785,19.82,4191382,17.5996046749551,17.7062689457124,17.5862716411105,17.6173820534147,4715410.6659053,0.0,1.0
2022-09-16,19.92,19.94,19.8543,19.89,3308461,17.7062689457124,17.724046324172,17.6478702574728,17.6796028780231,3722102.22955858,0.0,1.0
2022-09-19,19.97,19.98,19.84,19.84,2155176,17.7507123918613,17.7596010810911,17.6351594318742,17.6351594318742,2424627.46113408,0.0,1.0
2022-09-20,19.94,20.005,19.9,19.97,2502892,17.724046324172,17.7818228041655,17.6884915672529,17.7507123918613,2815816.74789103,0.0,1.0
2022-09-21,19.74,20.005,19.73,19.9,4265301,17.5462725395765,17.7818228041655,17.5373838503467,17.6884915672529,4798571.40883281,0.0,1.0
2022-09-22,19.51,19.595,19.5,19.58,2633263,17.3418326872916,17.4173865457447,17.3329439980619,17.4040535119001,2962487.41735633,0.0,1.0
2022-09-23,19.31,19.48,19.225,19.48,4537641,17.1640589026961,17.3151666196023,17.0885050442431,17.3151666196023,5104960.79084397,0.0,1.0
2022-09-26,19.16,19.225,19.1,19.15,4584346,17.0307285642495,17.0885050442431,16.9773964288709,17.0218398750197,5157505.09607577,0.0,1.0
2022-09-27,18.86,19.03,18.785,19.0,4337299,16.7640678873563,16.9151756042624,16.6974027181329,16.8885095365731,4879570.9782168,0.0,1.0
2022-09-28,18.66,18.685,18.405,18.45,7290762,16.5862941027607,16.6085158258352,16.3596325274015,16.3996316289355,8202291.48700287,0.0,1.0
2022-09-29,18.24,18.3,18.13,18.26,2631669,16.2129691551102,16.2663012904888,16.1151935735827,16.2307465335697,2960694.12707605,0.0,1.0
2022-09-30,18.24,18.35,18.23,18.24,5338181,16.2129691551102,16.3107447366377,16.2040804658804,16.2129691551102,6005588.52042904,0.0,1.0
2022-10-03,18.51,18.54,18.32,18.32,7725888,16.4529637643141,16.4796298320034,16.2840786689484,16.2840786689484,8691819.23260388,0.0,1.0
2022-10-04,18.87,18.9599,18.64,18.69,5450641,16.772956576586,16.8528658927617,16.5685167243012,16.6129601704501,6132108.86228473,0.0,1.0
2022-10-05,19.12,19.155,18.99,19.06,4089550,16.9951738073304,17.0262842196346,16.8796208473433,16.9418416719518,4600847.09261837,0.0,1.0
2022-10-06,19.02,19.125,19.0,19.09,4307566,16.9062869150327,16.9996181519453,16.8885095365731,16.9685077396411,4846120.60186614,0.0,1.0
2022-10-07,18.81,19.02,18.8,18.97,2867428,16.7196244412074,16.9062869150327,16.7107357519776,16.8618434688838,3225928.9596881,0.0,1.0
2022-10-10,18.51,18.62,18.5,18.58,2705838,16.4529637643141,16.5507393458416,16.4440750750843,16.5151845889225,3044136.12632107,0.0,1.0
2022-10-11,18.31,18.455,18.25,18.36,3057268,16.2751899797186,16.4040759735503,16.22185784434,16.3196334258675,3439503.75693051,0.0,1.0
2022-10-12,18.15,18.215,18.12,18.15,2949426,16.1329709520422,16.1907474320357,16.1063048843529,16.1329709520422,3318178.78177135,0.0,1.0
2022-10-13,18.21,18.27,17.73,17.8,5829853,16.1863030874209,16.2396352227995,15.7596460043916,15.8218668290001,6558731.94494319,0.0,1.0
2022-10-14,17.74,18.04,17.74,18.01,4111148,15.7685346936214,16.0351953705147,15.7685346936214,16.0085293028254,4625145.3883982,0.0,1.0
2022-10-17,18.06,18.135,17.96,17.96,3267085,16.0529727489742,16.1196379181975,15.9640858566765,15.9640858566765,3675553.1839902,0.0,1.0
2022-10-18,17.94,18.15,17.86,18.15,3768346,15.9463084782169,16.1329709520422,15.8751989643787,16.1329709520422,4239484.47581766,0.0,1.0
2022-10-19,17.78,17.9,17.75,17.8,3854676,15.8040894505405,15.9107537212978,15.7774233828512,15.8218668290001,4336607.90737021,0.0,1.0
2022-10-20,17.8,18.01,17.79,17.86,3471762,15.8218668290001,16.0085293028254,15.8129781397703,15.8751989643787,3905819.98116245,0.0,1.0
2022-10-21,17.67,17.67,17.45,17.55,3182417,15.706313869013,15.706313869013,15.5107627059579,15.5996495982557,3580299.54443625,0.0,1.0
2022-10-24,16.66,16.75,16.47,16.75,7045079,14.8085562568057,14.8885544598737,14.6396711614399,14.8885544598737,7925891.90361206,0.0,1.0
2022-10-25,16.46,16.485,16.35,16.4,3252430,14.6307824722102,14.6530041952846,14.5330068906826,14.5774503368315,3659065.93865945,0.0,1.0
2022-10-26,16.71,16.76,16.53,16.55,5665825,14.8529997029546,14.8974431491034,14.6930032968186,14.7107806752782,6374196.29996807,0.0,1.0
2022-10-27,16.63,16.77,16.61,16.68,3987149,14.7818901891164,14.9063318383332,14.7641128106568,14.8263336352652,4485643.37995285,0.0,1.0
2022-10-28,16.37,16.37,16.2,16.24,2701429,14.5507842691422,14.5507842691422,14.399676552236,14.4352313091551,3039175.88990597,0.0,1.0
2022-10-31,16.1,16.15,16.04,16.08,3053474,14.3107896599383,14.3552331060871,14.2574575245596,14.2930122814787,3435235.41105641,0.0,1.0
2022-11-01,16.7,16.828,16.65,16.78,3808839,14.8441110137248,14.9578862358659,14.7996675675759,14.915220527563,4285040.12407268,0.0,1.0
2022-11-02,16.87,17.0396,16.86,16.93,3463920,14.995218730631,15.145970899968,14.9863300414012,15.0485508660096,3896997.53299571,0.0,1.0
2022-11-03,16.81,16.8902,16.68,16.7,3384078,14.9418865952523,15.0131738828751,14.8263336352652,14.8441110137248,3807173.26539443,0.0,1.0
2022-11-04,17.67,17.73,17.56,17.72,7203603,15.706313869013,15.7596460043916,15.6085382874855,15.7507573151619,8104235.40950152,0.0,1.0
2022-11-07,17.86,17.97,17.8,17.97,4325011,15.8751989643787,15.9729745459062,15.8218668290001,15.9729745459062,4865746.66769999,0.0,1.0
2022-11-08,17.98,18.08,17.9299,17.98,3139058,15.981863235136,16.0707501274338,15.9373309020948,15.981863235136,3531519.57375762,0.0,1.0
2022-11-09,17.64,17.79,17.59,17.77,2963544,15.6796478013237,15.8129781397703,15.6352043551748,15.7952007613107,3334061.88853213,0.0,1.0
2022-11-10,18.29,18.3,18.16,18.17,4284258,16.2574126012591,16.2663012904888,16.141859641272,16.1507483305018,4819898.51287475,0.0,1.0
2022-11-11,19.21,19.27,19.059,19.06,5660694,17.0751720103984,17.128504145777,16.9409528030288,16.9418416719518,6368423.7953081,0.0,1.0
2022-11-14,19.37,19.52,19.355,19.44,3144725,17.2173910380748,17.3507213765214,17.2040580042301,17.2796118626832,3537895.09196227,0.0,1.0
2022-11-15,19.75,19.91,19.645,19.86,3944280,17.5551612288063,17.6973802564827,17.4618299918936,17.6529368103338,4437414.67165648,0.0,1.0
2022-11-16,19.55,19.655,19.54,19.63,4209131,17.3773874442108,17.4707186811234,17.368498754981,17.4484969580489,4735378.73942116,0.0,1.0
2022-11-17,19.77,19.815,19.43,19.43,5239047,17.5729386072658,17.6129377087998,17.2707231734534,17.2707231734534,5894060.26532039,0.0,1.0
2022-11-18,19.45,19.5,19.41,19.5,3058489,17.288500551913,17.3329439980619,17.2529457949939,17.3329439980619,3440877.41278509,0.0,1.0
2022-11-21,19.21,19.25,19.135,19.2,2883280,17.0751720103984,17.1107267673175,17.0085068411751,17.0662833211686,3243762.86026694,0.0,1.0
2022-11-22,19.21,19.21,19.01,19.01,4984205,17.0751720103984,17.0751720103984,16.8973982258029,16.8973982258029,5607356.57548237,0.0,1.0
2022-11-23,19.22,19.25,19.145,19.16,2446996,17.0840606996282,17.1107267673175,17.0173955304048,17.0307285642495,2752932.33540335,0.0,1.0
2022-11-25,19.05,19.11,19.02,19.11,802951,16.932952982722,16.9862851181006,16.9062869150327,16.9862851181006,903340.165510878,0.0,1.0
2022-11-28,18.97,19.1,18.81,18.87,3101839,16.8618434688838,16.9773964288709,16.7196244412074,16.772956576586,3489647.2582363,0.0,1.0
2022-11-29,19.53,19.605,19.505,19.55,2464357,17.3596100657512,17.4262752349745,17.3373883426768,17.3773874442108,2772463.89911451,0.0,1.0
2022-11-30,20.01,20.075,19.875,19.96,5223912,17.7862671487804,17.844043628774,17.6662698441784,17.7418237026315,5877033.00786009,0.0,1.0
2022-12-01,20.28,20.37,20.2101,20.35,4248014,18.0262617579843,18.1062599610523,17.9641298202682,18.0884825825928,4779123.09699165,0.0,1.0
2022-12-02,20.4,20.43,19.98,19.99,4145314,18.1329260287417,18.159592096431,17.7596010810911,17.7684897703209,4663583.00177041,0.0,1.0
2022-12-05,20.44,20.56,20.39,20.51,4143881,18.1684807856608,18.2751450564181,18.1240373395119,18.2307016102692,4661970.84055861,0.0,1.0
2022-12-06,20.86,20.965,20.76,20.91,5689053,18.5418057333113,18.635136970224,18.4529188410136,18.5862491794602,6400328.38693789,0.0,1.0
2022-12-07,20.36,20.45,20.3,20.32,4480754,18.0973712718225,18.1773694748905,18.0440391364439,18.0618165149034,5040961.4783138,0.0,1.0
2022-12-08,21.02,21.045,20.9,20.92,4251960,18.6840247609877,18.7062464840622,18.5773604902304,18.59513786869,4783562.44670676,0.0,1.0
2022-12-09,21.2,21.34,21.18,21.23,3944516,18.8440211671237,18.9684628163405,18.8262437886641,18.870687234813,4437680.17762018,0.0,1.0
2022-12-12,21.22,21.25,21.07,21.25,4851233,18.8617985455832,18.8884646132726,18.7284682071366,18.8884646132726,5457759.71529003,0.0,1.0
2022-12-13,21.45,21.81,21.39,21.71,5219972,19.3156799059854,19.6398591491628,19.2616500321225,19.5498093593913,5796762.00604795,0.280628,1.0
2022-12-14,21.25,21.335,21.16,21.25,3620823,19.1355803264424,19.2121226477482,19.0545355156481,19.1355803264424,4020912.21888251,0.0,1.0
2022-12-15,20.98,21.29,20.95,21.24,4485634,18.8924458940594,19.171600242351,18.8654309571279,19.1265753474653,4981282.0345084,0.0,1.0
2022-12-16,20.92,21.08,20.86,20.97,4385600,18.8384160201965,18.9824956838309,18.7843861463336,18.8834409150822,4870194.60137408,0.0,1.0
2022-12-19,20.77,20.89,20.72,20.89,2996619,18.7033413355392,18.811401083265,18.6583164406535,18.811401083265,3327735.69777797,0.0,1.0
2022-12-20,20.82,20.93,20.8,20.81,2947229,18.748366230425,18.8474209991736,18.7303562724707,18.7393612514478,3272888.26268085,0.0,1.0
2022-12-21,20.95,20.97,20.77,20.8,3492986,18.8654309571279,18.8834409150822,18.7033413355392,18.7303562724707,3878949.64426197,0.0,1.0
2022-12-22,20.78,20.925,20.66,20.91,2495971,18.7123463145164,18.8429185096851,18.6042865667906,18.8294110412193,2771767.71465393,0.0,1.0
2022-12-23,21.06,21.115,20.975,21.04,3167146,18.9644857258766,19.0140131102509,18.8879434045708,18.9464757679223,3517105.37918723,0.0,1.0
2022-12-27,21.53,21.5693,21.16,21.24,2638529,19.3877197378026,19.4231093051828,19.0545355156481,19.1265753474653,2930077.91211441,0.0,1.0
2022-12-28,21.06,21.43,21.04,21.43,2763536,18.9644857258766,19.2976699480311,18.9464757679223,19.2976699480311,3068897.78089724,0.0,1.0
2022-12-29,21.34,21.35,21.17,21.17,2229060,19.2166251372368,19.2256301162139,19.0635404946252,19.0635404946252,2475363.91329325,0.0,1.0
2022-12-30,21.01,21.235,20.98,21.18,2138001,18.9194608309908,19.1220728579767,18.8924458940594,19.0725454736024,2374243.18860188,0.0,1.0
2023-01-03,21.52,21.545,21.36,21.37,3656284,19.3787147588254,19.4012272062683,19.2346350951911,19.2436400741682,4060291.54457554,0.0,1.0
2023-01-04,22.18,22.21,21.92,21.93,4010641,19.9730433713173,20.0000583082488,19.7389139179114,19.7479188968886,4453803.84582487,0.0,1.0
2023-01-05,21.98,22.02,21.865,21.95,2646282,19.7929437917743,19.8289637076829,19.6893865335371,19.7659288548429,2938687.59351364,0.0,1.0
2023-01-06,22.07,22.07,21.805,21.87,2482187,19.8739886025687,19.8739886025687,19.6353566596742,19.6938890230257,2756460.6272804,0.0,1.0
2023-01-09,21.96,22.115,21.92,22.09,3230679,19.77493383382,19.9145110079658,19.7389139179114,19.891998560523,3587658.56999559,0.0,1.0
2023-01-10,22.01,22.03,21.805,21.9,1791671,19.8199587287058,19.8379686866601,19.6353566596742,19.7209039599571,1989644.84486467,0.0,1.0
2023-01-11,21.93,21.98,21.7308,21.81,4054117,19.7479188968886,19.7929437917743,19.5685397156637,19.6398591491628,4502083.80306888,0.0,1.0
2023-01-12,22.12,22.14,21.88,22.04,4289878,19.9190134974544,19.9370234554087,19.7028940020028,19.8469736656372,4763895.63027943,0.0,1.0
2023-01-13,22.08,22.09,21.97,21.97,3190454,19.8829935815458,19.891998560523,19.7839388127972,19.7839388127972,3542988.83772628,0.0,1.0
2023-01-17,21.84,21.87,21.77,21.82,3090888,19.6668740860942,19.6938890230257,19.6038392332542,19.6488641281399,3432421.11707679,0.0,1.0
2023-01-18,21.76,22.045,21.76,22.0,3896610,19.594834254277,19.8514761551258,19.594834254277,19.8109537497286,4327172.78950664,0.0,1.0
2023-01-19,22.04,22.11,21.93,21.94,4077734,19.8469736656372,19.9100085184773,19.7479188968886,19.7569238758657,4528310.40510753,0.0,1.0
2023-01-20,22.29,22.29,22.08,22.15,4002035,20.0720981400659,20.0720981400659,19.8829935815458,19.9460284343859,4444246.91068729,0.0,1.0
2023-01-23,22.59,22.65,22.38,22.41,3223972,20.3422475093804,20.3962773832433,20.1531429508603,20.1801578877917,3580210.46820988,0.0,1.0
2023-01-24,22.54,22.6,22.44,22.49,2413236,20.2972226144947,20.3512524883576,20.2071728247232,20.2521977196089,2679890.76501313,0.0,1.0
2023-01-25,22.58,22.59,22.3401,22.48,2793088,20.3332425304033,20.3422475093804,20.1172130847415,20.2431927406318,3101715.18122098,0.0,1.0
2023-01-26,22.58,22.58,22.4201,22.5,2295383,20.3332425304033,20.3332425304033,20.1892529165587,20.2612026985861,2549015.39006883,0.0,1.0
2023-01-27,22.45,22.52,22.4,22.49,2514678,20.2161778037003,20.2792126565404,20.1711529088146,20.2521977196089,2792541.77758897,0.0,1.0
2023-01-30,22.33,22.435,22.31,22.36,1744631,20.1081180559745,20.2026703352346,20.0901080980202,20.135132992906,1937407.07715931,0.0,1.0
2023-01-31,22.05,22.06,21.88,22.06,4227039,19.8559786446144,19.8649836235915,19.7028940020028,19.8649836235915,4694113.12422421,0.0,1.0
2023-02-01,22.25,22.35,21.98,22.01,4502289,20.0360782241573,20.1261280139288,19.7929437917743,19.8199587287058,4999777.35808692,0.0,1.0
2023-02-02,22.02,22.04,21.93,21.99,5088928,19.8289637076829,19.8469736656372,19.7479188968886,19.8019487707515,5651238.06831025,0.0,1.0
2023-02-03,21.84,21.925,21.77,21.8,4972272,19.6668740860942,19.7434164074,19.6038392332542,19.6308541701856,5521691.9579906,0.0,1.0
2023-02-06,21.7,21.72,21.545,21.6,2953650,19.5408043804141,19.5588143383684,19.4012272062683,19.4507545906426,3280018.76239251,0.0,1.0
2023-02-07,21.6,21.63,21.41,21.52,3784187,19.4507545906426,19.4777695275741,19.2796599900768,19.3787147588254,4202327.4119824,0.0,1.0
2023-02-08,21.48,21.59,21.39,21.57,2593947,19.3426948429168,19.4417496116655,19.2616500321225,19.4237396537112,2880569.74545114,0.0,1.0
2023-02-09,21.81,21.94,21.77,21.94,2354008,19.6398591491628,19.7569238758657,19.6038392332542,19.7569238758657,2614118.2627671,0.0,1.0
2023-02-10,21.49,21.59,21.405,21.51,2191806,19.351699821894,19.4417496116655,19.2751575005882,19.3697097798483,2433993.46690517,0.0,1.0
2023-02-13,21.54,21.55,21.45,21.5,1860369,19.3967247167797,19.4057296957569,19.3156799059854,19.3607048008711,2065933.75145105,0.0,1.0
2023-02-14,21.57,21.63,21.44,21.45,2072444,19.4237396537112,19.4777695275741,19.3066749270082,19.3156799059854,2301442.35234634,0.0,1.0
2023-02-15,21.23,21.23,21.075,21.16,2561897,19.1175703684881,19.1175703684881,18.9779931943423,19.0545355156481,2844978.32421481,0.0,1.0
2023-02-16,21.23,21.325,21.06,21.09,1961763,19.1175703684881,19.203117668771,18.9644857258766,18.991500662808,2178531.46018229,0.0,1.0
2023-02-17,20.93,20.96,20.82,20.94,1498835,18.8474209991736,18.8744359361051,18.748366230425,18.8564259781508,1664451.41493765,0.0,1.0
2023-02-21,20.81,20.908,20.765,20.86,2366114,18.7393612514478,18.8276100454239,18.6988388460507,18.7843861463336,2627561.93657326,0.0,1.0
2023-02-22,20.79,20.905,20.76,20.88,1676228,18.7213512934935,18.8249085517308,18.6943363565621,18.8023961042879,1861445.76711786,0.0,1.0
2023-02-23,20.48,20.59,20.3901,20.57,3441095,18.4421969452019,18.5412517139506,18.3612421841973,18.5232417559963,3821324.85676199,0.0,1.0
2023-02-24,20.22,20.25,20.12,20.22,3690588,18.208067491796,18.2350824287275,18.1180177020245,18.208067491796,4098386.02551441,0.0,1.0
2023-02-27,20.48,20.53,20.45,20.48,4657770,18.4421969452019,18.4872218400877,18.4151820082705,18.4421969452019,5172438.50520845,0.0,1.0
2023-02-28,20.38,20.49,20.36,20.38,2915810,18.3521471554304,18.4512019241791,18.3341371974761,18.3521471554304,3237997.56490163,0.0,1.0
2023-03-01,20.86,20.94,20.825,20.92,3642404,18.7843861463336,18.8564259781508,18.7528687199136,18.8384160201965,4044877.84951281,0.0,1.0
2023-03-02,21.13,21.16,20.975,21.0,3232526,19.0275205787166,19.0545355156481,18.8879434045708,18.9104558520137,3589709.65751582,0.0,1.0
2023-03-03,21.1,21.12,20.99,21.04,1850866,19.0005056417852,19.0185155997395,18.9014508730365,18.9464757679223,2055380.70071754,0.0,1.0
2023-03-06,21.13,21.2,21.09,21.13,3294215,19.0275205787166,19.0905554315567,18.991500662808,19.0275205787166,3658215.09229422,0.0,1.0
2023-03-07,20.85,21.025,20.83,21.018,2650095,18.7753811673564,18.9329682994565,18.7573712094021,18.9266648141725,2942921.91766884,0.0,1.0
2023-03-08,20.68,20.69,20.595,20.663,2486658,18.6222965247449,18.631301503722,18.5457542034391,18.6069880604837,2761425.65830529,0.0,1.0
2023-03-09,20.52,20.755,20.475,20.67,4654995,18.4782168611105,18.6898338670735,18.4376944557133,18.6132915457677,5169356.87669267,0.0,1.0
2023-03-10,20.05,20.2,20.035,20.17,3397385,18.0549828491845,18.1900575338417,18.0414753807188,18.1630425969103,3772785.04327556,0.0,1.0
2023-03-13,20.27,20.395,20.1501,20.18,4437683,18.2530923866818,18.3656546238961,18.1451226887457,18.1720475758874,4928032.60425245,0.0,1.0
2023-03-14,20.44,20.46,20.26,20.28,3094922,18.4061770292933,18.4241869872476,18.2440874077046,18.2620973656589,3436900.86101649,0.0,1.0
2023-03-15,20.08,20.11,19.86,20.0,3946134,18.0819977861159,18.1090127230474,17.8838882486186,18.0099579542987,4382169.03116991,0.0,1.0
2023-03-16,20.08,20.1016,19.775,19.79,3754779,18.0819977861159,18.1014485407066,17.8073459273129,17.8208533957786,4169669.92319245,0.0,1.0
2023-03-17,19.99,20.14,19.91,20.11,2670086,18.0009529753216,18.1360276599788,17.9289131435044,18.1090127230474,2965121.85844685,0.0,1.0
2023-03-20,19.93,19.955,19.82,19.82,2411253,17.9469231014587,17.9694355489016,17.84786833271,17.84786833271,2677688.64993321,0.0,1.0
2023-03-21,20.0,20.03,19.875,20.0,2111878,18.0099579542987,18.0369728912302,17.8973957170844,18.0099579542987,2345233.68167656,0.0,1.0
2023-03-22,20.23,20.47,20.23,20.35,1980739,18.2170724707732,18.4331919662248,18.2170724707732,18.325132218499,2199604.24674642,0.0,1.0
2023-03-23,20.37,20.57,20.25,20.43,4635642,18.3431421764533,18.5232417559963,18.2350824287275,18.3971720503162,5147865.43284908,0.0,1.0
2023-03-24,20.4,20.41,20.23,20.3,3028463,18.3701571133847,18.3791620923619,18.2170724707732,18.2801073236132,3363098.35668122,0.0,1.0
2023-03-27,20.33,20.35,20.21,20.32,1488896,18.3071222605447,18.325132218499,18.1990625128189,18.2981172815675,1653414.18761571,0.0,1.0
2023-03-28,20.39,20.49,20.33,20.49,2828594,18.3611521344076,18.4512019241791,18.3071222605447,18.4512019241791,3141144.47926831,0.0,1.0
2023-03-29,20.51,20.55,20.46,20.52,1957795,18.4692118821334,18.505231798042,18.4241869872476,18.4782168611105,2174125.0090289,0.0,1.0
2023-03-30,20.65,20.7,20.565,20.7,2175724,18.5952815878134,18.6403064826992,18.5187392665077,18.6403064826992,2416134.45797156,0.0,1.0
2023-03-31,20.55,20.69,20.5,20.65,2181566,18.505231798042,18.631301503722,18.4602069031562,18.5952815878134,2422621.98005774,0.0,1.0
2023-04-03,20.85,20.89,20.75,20.75,3292914,18.7753811673564,18.811401083265,18.6853313775849,18.6853313775849,3656770.33600629,0.0,1.0
2023-04-04,20.81,20.84,20.73,20.76,3963989,18.7393612514478,18.7663761883793,18.6673214196306,18.6943363565621,4401996.95086335,0.0,1.0
2023-04-05,20.69,20.825,20.59,20.82,1698309,18.631301503722,18.7528687199136,18.5412517139506,18.748366230425,1885966.64612939,0.0,1.0
2023-04-06,20.88,20.9,20.7,20.73,1497543,18.8023961042879,18.8204060622422,18.6403064826992,18.6673214196306,1663016.65312056,0.0,1.0
2023-04-10,20.9,20.91,20.75,20.75,1122057,18.8204060622422,18.8294110412193,18.6853313775849,18.6853313775849,1246040.66577754,0.0,1.0
2023-04-11,20.95,21.02,20.908,20.94,2056582,18.8654309571279,18.928465809968,18.8276100454239,18.8564259781508,2283827.65270046,0.0,1.0
2023-04-12,20.76,21.01,20.7236,21.01,2136454,18.6943363565621,18.9194608309908,18.6615582330853,18.9194608309908,2372525.25011038,0.0,1.0
2023-04-13,20.97,20.97,20.91,20.91,1583132,18.8834409150822,18.8834409150822,18.8294110412193,18.8294110412193,1758062.96052138,0.0,1.0
2023-04-14,20.75,20.8,20.67,20.8,2423690,18.6853313775849,18.7303562724707,18.6132915457677,18.7303562724707,2691499.89816773,0.0,1.0
2023-04-17,21.02,21.03,20.94,20.96,2128284,18.928465809968,18.9374707889451,18.8564259781508,18.8744359361051,2363452.49156121,0.0,1.0
2023-04-18,21.01,21.0674,20.945,21.03,1754479,18.9194608309908,18.9711494103197,18.8609284676394,18.9374707889451,1948343.24927586,0.0,1.0
2023-04-19,20.79,20.83,20.74,20.76,2218499,18.7213512934935,18.7573712094021,18.6763263986078,18.6943363565621,2463635.9569851,0.0,1.0
2023-04-20,20.72,20.85,20.71,20.74,1884627,18.6583164406535,18.7753811673564,18.6493114616763,18.6763263986078,2092872.18191441,0.0,1.0
2023-04-21,20.61,20.68,20.515,20.68,1561142,18.5592616719048,18.6222965247449,18.4737143716219,18.6222965247449,1733643.13671524,0.0,1.0
2023-04-24,20.45,20.47,20.4,20.47,2529796,18.4151820082705,18.4331919662248,18.3701571133847,18.4331919662248,2809330.26764359,0.0,1.0
2023-04-25,20.14,20.26,20.12,20.26,2318921,18.1360276599788,18.2440874077046,18.1180177020245,18.2440874077046,2575154.26286324,0.0,1.0
2023-04-26,20.42,20.56,20.41,20.52,2971387,18.388167071339,18.5142367770191,18.3791620923619,18.4782168611105,3299715.64346797,0.0,1.0
2023-04-27,20.72,20.755,20.515,20.56,2408633,18.6583164406535,18.6898338670735,18.4737143716219,18.5142367770191,2674779.1484156,0.0,1.0
2023-04-28,20.83,20.84,20.64,20.71,1972479,18.7573712094021,18.7663761883793,18.5862766088363,18.6493114616763,2190431.54348864,0.0,1.0
2023-05-01,20.81,20.87,20.765,20.77,2487216,18.7393612514478,18.7933911253107,18.6988388460507,18.7033413355392,2762045.31549874,0.0,1.0
2023-05-02,20.45,20.59,20.415,20.59,2571447,18.4151820082705,18.5412517139506,18.3836645818504,18.5412517139506,2855583.56829614,0.0,1.0
2023-05-03,20.44,20.54,20.425,20.47,3220611,18.4061770292933,18.4962268190648,18.3926695608276,18.4331919662248,3576478.0885913,0.0,1.0
2023-05-04,20.61,20.635,20.54,20.59,2457035,18.5592616719048,18.5817741193477,18.4962268190648,18.5412517139506,2728529.41271142,0.0,1.0
2023-05-05,20.62,20.64,20.425,20.47,1611935,18.568266650882,18.5862766088363,18.3926695608276,18.4331919662248,1790048.59877005,0.0,1.0
2023-05-08,20.62,20.67,20.57,20.65,1495961,18.568266650882,18.6132915457677,18.5232417559963,18.5952815878134,1661259.84724238,0.0,1.0
2023-05-09,20.3,20.32,20.215,20.24,1154351,18.2801073236132,18.2981172815675,18.2035650023074,18.2260774497503,1281903.04822391,0.0,1.0
2023-05-10,20.3,20.33,20.205,20.3,1683323,18.2801073236132,18.3071222605447,18.1945600233303,18.2801073236132,1869324.7416474,0.0,1.0
2023-05-11,20.24,20.24,20.095,20.18,1564047,18.2260774497503,18.2260774497503,18.0955052545817,18.1720475758874,1736869.12981014,0.0,1.0
2023-05-12,19.89,19.9499,19.8018,19.91,3897043,17.9109031855501,17.9648430096232,17.8314792709716,17.9289131435044,4327653.63460477,0.0,1.0
2023-05-15,20.45,20.46,20.27,20.27,2456078,18.4151820082705,18.4241869872476,18.2530923866818,18.2530923866818,2727466.66730975,0.0,1.0
2023-05-16,20.09,20.14,20.03,20.09,2787107,18.0910027650931,18.1360276599788,18.0369728912302,18.0910027650931,3095073.3000848,0.0,1.0
2023-05-17,19.88,19.88,19.74,19.8,3603244,17.9018982065729,17.9018982065729,17.7758285008929,17.8298583747558,4001390.79629552,0.0,1.0
2023-05-18,19.79,19.79,19.7,19.79,2216429,17.8208533957786,17.8208533957786,17.7398085849843,17.8208533957786,2461337.22868683,0.0,1.0
2023-05-19,19.89,19.89,19.78,19.8,3474179,17.9109031855501,17.9109031855501,17.8118484168015,17.8298583747558,3858064.53165068,0.0,1.0
2023-05-22,19.99,20.02,19.92,19.93,2039031,18.0009529753216,18.027967912253,17.9379181224815,17.9469231014587,2264337.3240228,0.0,1.0
2023-05-23,19.64,19.76,19.64,19.72,2447598,17.6857787111214,17.7938384588472,17.6857787111214,17.7578185429386,2718049.65476422,0.0,1.0
2023-05-24,19.48,19.54,19.43,19.54,3440488,17.541699047487,17.5957289213499,17.4966741526012,17.5957289213499,3820650.78522718,0.0,1.0
2023-05-25,19.17,19.37,19.1,19.37,6502048,17.2625446991953,17.4426442787383,17.1995098463553,17.4426442787383,7220503.25325503,0.0,1.0
2023-05-26,19.47,19.4865,19.28,19.3,2490308,17.5326940685098,17.5475522838221,17.361599467944,17.3796094258983,2765478.97148821,0.0,1.0
2023-05-30,19.04,19.17,19.01,19.17,2523903,17.1454799724924,17.2625446991953,17.118465035561,17.2625446991953,2802786.11022251,0.0,1.0
2023-05-31,18.95,18.98,18.81,18.98,3419125,17.0644351616981,17.0914500986295,16.938365456018,17.0914500986295,3796927.24289108,0.0,1.0
2023-06-01,19.1,19.11,18.85,18.91,3131408,17.1995098463553,17.2085148253324,16.9743853719266,17.0284152457895,3477418.44589101,0.0,1.0
2023-06-02,19.67,19.69,19.48,19.48,2392640,17.7127936480528,17.7308036060071,17.541699047487,17.541699047487,2657018.97369384,0.0,1.0
2023-06-05,19.73,19.77,19.66,19.7,1557957,17.7668235219157,17.8028434378243,17.7037886690757,17.7398085849843,1730106.20452685,0.0,1.0
2023-06-06,19.89,19.9073,19.65,19.65,2827724,17.9109031855501,17.9264817991806,17.6947836900985,17.6947836900985,3140178.34708499,0.0,1.0
2023-06-07,19.43,19.59,19.43,19.51,2465513,17.7786110393968,17.9250123655061,17.7786110393968,17.8518117024514,2694525.31943268,0.31309,1.0
2023-06-08,19.67,19.71,19.53,19.53,1779214,17.9982130285607,18.034813360088,17.8701118682151,17.8701118682151,1944478.56153632,0.0,1.0
2023-06-09,19.61,19.66,19.6,19.65,1573477,17.9433125312697,17.9890629456789,17.9341624483879,17.9799128627971,1719631.41790166,0.0,1.0
2023-06-12,19.69,19.7,19.64,19.66,1203779,18.0165131943244,18.0256632772062,17.9707627799152,17.9890629456789,1315593.54767196,0.0,1.0
2023-06-13,19.83,19.86,19.795,19.86,1780983,18.14461435467,18.1720646033155,18.1125890645836,18.1720646033155,1946411.87735744,0.0,1.0
2023-06-14,19.85,19.9,19.74,19.74,2596676,18.1629145204337,18.2086649348428,18.0622636087335,18.0622636087335,2837871.56196831,0.0,1.0
2023-06-15,19.88,19.89,19.795,19.81,2443467,18.1903647690792,18.199514851961,18.1125890645836,18.1263141889064,2670431.54860599,0.0,1.0
2023-06-16,19.96,20.12,19.95,20.1,2902748,18.2635654321338,18.4099667582431,18.254415349252,18.3916665924794,3172373.45004167,0.0,1.0
2023-06-20,19.63,19.8,19.61,19.78,2147301,17.9616126970334,18.1171641060245,17.9433125312697,18.0988639402609,2346755.7919764,0.0,1.0
2023-06-21,19.53,19.59,19.5101,19.55,1721661,17.8701118682151,17.9250123655061,17.8519032032803,17.8884120339788,1881579.67773027,0.0,1.0
2023-06-22,19.55,19.58,19.47,19.47,1116224,17.8884120339788,17.9158622826242,17.8152113709241,17.8152113709241,1219905.88983243,0.0,1.0
2023-06-23,19.12,19.14,19.005,19.13,2023725,17.49495847006,17.5132586358237,17.389732516919,17.5041085529419,2211701.27761197,0.0,1.0
2023-06-26,19.13,19.16,19.045,19.08,1703290,17.5041085529419,17.5315588015874,17.4263328484463,17.4583581385327,1861502.26396554,0.0,1.0
2023-06-27,19.39,19.4,19.28,19.28,2387640,17.7420107078695,17.7511607907513,17.6413597961693,17.6413597961693,2609418.98651122,0.0,1.0
2023-06-28,19.45,19.45,19.33,19.37,4299721,17.7969112051605,17.7969112051605,17.6871102105785,17.7237105421058,4699106.06879638,0.0,1.0
2023-06-29,19.26,19.27,19.18,19.19,1200017,17.6230596304057,17.6322097132875,17.549858967351,17.5590090502329,1311482.10950404,0.0,1.0
2023-06-30,19.33,19.345,19.26,19.26,2108193,17.6871102105785,17.7008353349012,17.6230596304057,17.6230596304057,2304015.19551944,0.0,1.0
2023-07-03,19.46,19.53,19.46,19.5,937343,17.8060612880423,17.8701118682151,17.8060612880423,17.8426616195696,1024409.30000896,0.0,1.0
2023-07-05,19.39,19.4,19.325,19.35,2366019,17.7420107078695,17.7511607907513,17.6825351691376,17.7054103763422,2585789.69235156,0.0,1.0
2023-07-06,18.83,18.87,18.75,18.79,1987539,17.229606066487,17.2662063980143,17.1564054034323,17.1930057349596,2172154.09485162,0.0,1.0
2023-07-07,18.83,18.87,18.69,18.7,2393852,17.229606066487,17.2662063980143,17.1015049061413,17.1106549890232,2616207.99605378,0.0,1.0
2023-07-10,18.79,18.81,18.66,18.69,2518615,17.1930057349596,17.2113059007233,17.0740546574958,17.1015049061413,2752559.76642709,0.0,1.0
2023-07-11,19.0,19.02,18.835,18.89,4699171,17.3851574754781,17.4034576412417,17.2341811079279,17.2845065637779,5135659.49149072,0.0,1.0
2023-07-12,19.18,19.19,19.09,19.13,1695597,17.549858967351,17.5590090502329,17.4675082214146,17.5041085529419,1853094.68984917,0.0,1.0
2023-07-13,19.58,19.599,19.4,19.46,1238361,17.9158622826242,17.9332474400997,17.7511607907513,17.8060612880423,1353387.74084662,0.0,1.0
2023-07-14,19.43,19.49,19.4,19.48,2061736,17.7786110393968,17.8335115366878,17.7511607907513,17.8243614538059,2253242.97782484,0.0,1.0
2023-07-17,19.4,19.445,19.31,19.37,951580,17.7511607907513,17.7923361637195,17.6688100448148,17.7237105421058,1039968.72191132,0.0,1.0
2023-07-18,19.2,19.32,19.14,19.21,1891947,17.5681591331147,17.6779601276967,17.5132586358237,17.5773092159965,2067682.91001698,0.0,1.0
2023-07-19,19.19,19.35,19.19,19.29,1616288,17.5590090502329,17.7054103763422,17.5590090502329,17.6505098790512,1766418.97223628,0.0,1.0
2023-07-20,19.18,19.23,19.11,19.12,1807889,17.549858967351,17.5956093817602,17.4858083871782,17.49495847006,1975817.0754824,0.0,1.0
2023-07-21,19.25,19.38,19.215,19.38,1366725,17.6139095475238,17.7328606249876,17.5818842574374,17.7328606249876,1493674.99469751,0.0,1.0
2023-07-24,19.27,19.355,18.955,18.98,3125278,17.6322097132875,17.7099854177831,17.3439821025098,17.3668573097144,3415573.43289852,0.0,1.0
2023-07-25,19.3,19.43,19.27,19.43,1937208,17.659659961933,17.7786110393968,17.6322097132875,17.7786110393968,2117148.03572625,0.0,1.0
2023-07-26,19.57,19.62,19.37,19.38,2793642,17.9067121997424,17.9524626141516,17.7237105421058,17.7328606249876,3053133.00008175,0.0,1.0
2023-07-27,19.56,19.81,19.52,19.81,3347419,17.8975621168606,18.1263141889064,17.8609617853333,18.1263141889064,3658348.28299425,0.0,1.0
2023-07-28,19.99,20.095,19.97,20.01,2858147,18.2910156807793,18.3870915510385,18.2727155150156,18.309315846543,3123629.62927413,0.0,1.0
2023-07-31,20.01,20.04,19.9,19.97,1732182,18.309315846543,18.3367660951885,18.2086649348428,18.2727155150156,1893077.93423337,0.0,1.0
2023-08-01,19.7,19.78,19.65,19.73,6015407,18.0256632772062,18.0988639402609,17.9799128627971,18.0531135258517,6574155.75103136,0.0,1.0
2023-08-02,19.36,19.485,19.335,19.48,2894592,17.714560459224,17.8289364952469,17.6916852520194,17.8243614538059,3163459.86957979,0.0,1.0
2023-08-03,19.55,19.6157,19.51,19.55,1946368,17.8884120339788,17.9485280785124,17.8518117024514,17.8884120339788,2127158.87400859,0.0,1.0
2023-08-04,19.11,19.285,19.08,19.2,3628477,17.4858083871782,17.6459348376102,17.4583581385327,17.5681591331147,3965512.71377565,0.0,1.0
2023-08-07,19.16,19.25,19.11,19.25,2800633,17.5315588015874,17.6139095475238,17.4858083871782,17.6139095475238,3060773.36803281,0.0,1.0
2023-08-08,18.84,18.85,18.72,18.77,2640095,17.2387561493688,17.2479062322506,17.1289551547868,17.174705569196,2885323.59115836,0.0,1.0
2023-08-09,18.83,18.88,18.73,18.88,7710596,17.229606066487,17.2753564808961,17.1381052376687,17.2753564808961,8426804.54328015,0.0,1.0
2023-08-10,18.9,18.99,18.82,18.9,3614407,17.2936566466598,17.3760073925962,17.2204559836051,17.2936566466598,3950135.80388126,0.0,1.0
2023-08-11,18.6,18.68,18.565,18.63,2853139,17.0191541602049,17.0923548232595,16.9871288701185,17.0466044088503,3118156.4548071,0.0,1.0
2023-08-14,18.47,18.495,18.3102,18.35,2689244,16.9002030827411,16.9230782899456,16.7539847582894,16.7904020881591,2939037.85870624,0.0,1.0
2023-08-15,18.17,18.29,18.13,18.29,2172050,16.6257005962861,16.7355015908681,16.5891002647588,16.7355015908681,2373803.6344054,0.0,1.0
2023-08-16,17.96,18.055,17.92,17.95,2890585,16.4335488557677,16.5204746431451,16.3969485242404,16.4243987728859,3159080.6742744,0.0,1.0
2023-08-17,17.92,18.14,17.905,18.11,2414427,16.3969485242404,16.5982503476407,16.3832233999176,16.5708000989952,2638694.13116941,0.0,1.0
2023-08-18,17.69,17.75,17.605,17.65,2490550,16.1864966179583,16.2413971152493,16.1087209134627,16.149896286431,2721887.91310898,0.0,1.0
2023-08-21,17.44,17.4675,17.31,17.41,2703527,15.9577445459125,15.9829072738375,15.8387934684487,15.930294297267,2954647.55337728,0.0,1.0
2023-08-22,17.41,17.53,17.38,17.52,2539602,15.930294297267,16.040095291849,15.9028440486215,16.0309452089672,2775496.17068816,0.0,1.0
2023-08-23,17.68,17.74,17.56,17.6,2356795,16.1773465350764,16.2322470323674,16.0675455404945,16.1041458720218,2575708.90934761,0.0,1.0
2023-08-24,17.62,17.75,17.6,17.7,2287845,16.1224460377855,16.2413971152493,16.1041458720218,16.1956467008401,2500354.40066122,0.0,1.0
2023-08-25,17.61,17.66,17.5,17.66,2040135,16.1132959549036,16.1590463693128,16.0126450432035,16.1590463693128,2229635.5413907,0.0,1.0
2023-08-28,17.88,17.91,17.78,17.8,1948730,16.3603481927131,16.3877984413585,16.2688473638947,16.2871475296584,2129740.271391,0.0,1.0
2023-08-29,18.34,18.4,18.15,18.18,3692079,16.7812520052773,16.8361525025682,16.6074004305225,16.634850679168,4035022.46666137,0.0,1.0
2023-08-30,18.32,18.36,18.26,18.32,2014854,16.7629518395136,16.7995521710409,16.7080513422226,16.7629518395136,2202006.2834632,0.0,1.0
2023-08-31,18.15,18.265,18.13,18.22,2460783,16.6074004305225,16.7126263836635,16.5891002647588,16.6714510106953,2689355.9673502,0.0,1.0
2023-09-01,18.43,18.6,18.37,18.38,2635946,16.8636027512137,17.0191541602049,16.8087022539228,16.8178523368046,2880789.20600188,0.0,1.0
2023-09-05,18.1,18.2,18.095,18.16,2433272,16.5616500161133,16.6531508449316,16.5570749746724,16.6165505134043,2659289.57302866,0.0,1.0
2023-09-06,18.09,18.19,18.06,18.06,2257928,16.5524999332315,16.6440007620498,16.525049684586,16.525049684586,2467658.52196115,0.0,1.0
2023-09-07,17.75,17.835,17.725,17.81,3495972,16.2413971152493,16.3191728197448,16.2185219080447,16.2962976125402,3820699.81785847,0.0,1.0
2023-09-08,17.75,17.8,17.68,17.75,1971941,16.2413971152493,16.2871475296584,16.1773465350764,16.2413971152493,2155107.25472848,0.0,1.0
2023-09-11,17.6,17.64,17.535,17.61,2397474,16.1041458720218,16.1407462035491,16.0446703332899,16.1132959549036,2620166.43014316,0.0,1.0
2023-09-12,17.69,17.75,17.57,17.63,2226010,16.1864966179583,16.2413971152493,16.0766956233763,16.1315961206673,2432775.77782406,0.0,1.0
2023-09-13,17.68,17.74,17.65,17.67,2732061,16.1773465350764,16.2322470323674,16.149896286431,16.1681964521946,2985831.97035854,0.0,1.0
2023-09-14,17.63,17.65,17.53,17.58,1967539,16.1315961206673,16.149896286431,16.040095291849,16.0858457062581,2150296.36934433,0.0,1.0
2023-09-15,17.54,17.63,17.51,17.61,2549666,16.0492453747308,16.1315961206673,16.0217951260853,16.1132959549036,2786494.97816343,0.0,1.0
2023-09-18,17.46,17.48,17.38,17.44,1888496,15.9760447116762,15.9943448774398,15.9028440486215,15.9577445459125,2063911.3594807,0.0,1.0
2023-09-19,17.47,17.48,17.41,17.44,1792278,15.985194794558,15.9943448774398,15.930294297267,15.9577445459125,1958756.02783768,0.0,1.0
2023-09-20,17.41,17.58,17.4,17.48,1756145,15.930294297267,16.0858457062581,15.9211442143852,15.9943448774398,1919266.76804994,0.0,1.0
2023-09-21,17.13,17.2,17.12,17.16,2227969,15.6740919765758,15.7381425567486,15.6649418936939,15.7015422252213,2434916.7420375,0.0,1.0
2023-09-22,17.49,17.57,17.47,17.55,3083197,16.0034949603217,16.0766956233763,15.985194794558,16.0583954576126,3369583.6855449,0.0,1.0
2023-09-25,17.17,17.18,17.09,17.13,3083586,15.7106923081031,15.7198423909849,15.6374916450484,15.6740919765758,3370008.81830602,0.0,1.0
2023-09-26,16.9,16.985,16.89,16.95,3245246,15.4636400702937,15.5414157747892,15.4544899874118,15.5093904847028,3546684.81358143,0.0,1.0
2023-09-27,17.06,17.14,16.995,17.12,2571122,15.6100413964029,15.6832420594576,15.5505658576711,15.6649418936939,2809943.94608765,0.0,1.0
2023-09-28,16.98,17.008,16.865,16.91,2481713,15.5368407333483,15.5624609654174,15.4316147802073,15.4727901531755,2712230.07709358,0.0,1.0
2023-09-29,17.15,17.27,17.13,17.27,3009767,15.6923921423394,15.8021931369214,15.6740919765758,15.8021931369214,3289333.0463449,0.0,1.0
2023-10-02,17.08,17.21,17.03,17.19,2302398,15.6283415621666,15.7472926396304,15.5825911477575,15.7289924738667,2516259.1746266,0.0,1.0
2023-10-03,16.85,16.94,16.8316,16.89,2437668,15.4178896558845,15.500240401821,15.4010535033819,15.4544899874118,2664093.90109516,0.0,1.0
2023-10-04,16.93,17.0,16.885,16.95,2167538,15.4910903189392,15.555140899112,15.4499149459709,15.5093904847028,2368872.53153094,0.0,1.0
2023-10-05,17.04,17.06,16.95,17.03,2117178,15.5917412306393,15.6100413964029,15.5093904847028,15.5825911477575,2313834.7787036,0.0,1.0
2023-10-06,17.34,17.38,17.1,17.19,2576824,15.8662437170942,15.9028440486215,15.6466417279303,15.7289924738667,2816175.58362977,0.0,1.0
2023-10-09,17.27,17.28,17.145,17.17,1816276,15.8021931369214,15.8113432198032,15.6878171008985,15.7106923081031,1984983.11267388,0.0,1.0
2023-10-10,17.51,17.555,17.37,17.39,2967172,16.0217951260853,16.0629704990536,15.8936939657397,15.9119941315034,3242781.55544575,0.0,1.0
2023-10-11,17.61,17.64,17.5,17.62,2755716,16.1132959549036,16.1407462035491,16.0126450432035,16.1224460377855,3011684.19520228,0.0,1.0
2023-10-12,17.53,17.705,17.49,17.7,4277688,16.040095291849,16.200221742281,16.0034949603217,16.1956467008401,4675026.50549128,0.0,1.0
2023-10-13,17.27,17.3489,17.24,17.29,2825949,15.8021931369214,15.874387290859,15.7747428882759,15.8204933026851,3088440.87697995,0.0,1.0
2023-10-16,17.38,17.42,17.2,17.25,2340745,15.9028440486215,15.9394443801489,15.7381425567486,15.7838929711577,2558168.08462801,0.0,1.0
2023-10-17,17.36,17.4,17.21,17.24,1394265,15.8845438828579,15.9211442143852,15.7472926396304,15.7747428882759,1523773.08272104,0.0,1.0
2023-10-18,17.09,17.205,17.06,17.17,1718394,15.6374916450484,15.7427175981895,15.6100413964029,15.7106923081031,1878009.21826866,0.0,1.0
2023-10-19,16.81,16.935,16.79,16.89,2642026,15.3812893243572,15.4956653603801,15.3629891585935,15.4544899874118,2887433.95455608,0.0,1.0
2023-10-20,16.75,16.85,16.75,16.83,1635255,15.3263888270662,15.4178896558845,15.3263888270662,15.3995894901208,1787147.74622113,0.0,1.0
2023-10-23,16.78,16.825,16.62,16.66,1726653,15.3538390757117,15.3950144486799,15.2074377496024,15.2440380811297,1887035.36601689,0.0,1.0
2023-10-24,17.06,17.1,16.88,16.92,2540675,15.6100413964029,15.6466417279303,15.44533990453,15.4819402360573,2776668.83766163,0.0,1.0
2023-10-25,16.74,16.855,16.69,16.78,1747237,15.3172387441844,15.4224646973254,15.2714883297752,15.3538390757117,1909531.33710899,0.0,1.0
2023-10-26,16.67,16.74,16.63,16.72,2886354,15.2531881640116,15.3172387441844,15.2165878324842,15.2989385784207,3154456.67244333,0.0,1.0
2023-10-27,16.81,16.96,16.8,16.95,2755107,15.3812893243572,15.5185405675846,15.3721392414754,15.5093904847028,3011018.62746057,0.0,1.0
2023-10-30,16.95,17.15,16.91,17.11,8745819,15.5093904847028,15.6923921423394,15.4727901531755,15.6557918108121,9558185.55192181,0.0,1.0
2023-10-31,16.78,16.79,16.615,16.79,4046774,15.3538390757117,15.3629891585935,15.2028627081615,15.3629891585935,4422663.76410177,0.0,1.0
2023-11-01,16.8,16.8,16.67,16.73,3585032,15.3721392414754,15.3721392414754,15.2531881640116,15.3080886613025,3918032.26954242,0.0,1.0
2023-11-02,17.13,17.14,17.03,17.07,2697783,15.6740919765758,15.6832420594576,15.5825911477575,15.6191914792848,2948370.01461158,0.0,1.0
2023-11-03,17.54,17.57,17.45,17.45,2252282,16.0492453747308,16.0766956233763,15.9668946287943,15.9668946287943,2461488.08605044,0.0,1.0
2023-11-06,17.6,17.68,17.535,17.62,1574739,16.1041458720218,16.1773465350764,16.0446703332899,16.1224460377855,1721010.64038117,0.0,1.0
2023-11-07,17.34,17.36,17.22,17.3,2056330,15.8662437170942,15.8845438828579,15.7564427225122,15.8296433855669,2247334.83462022,0.0,1.0
2023-11-08,17.14,17.1975,17.122,17.19,2992414,15.6832420594576,15.7358550360281,15.6667719102703,15.7289924738667,3270368.19080849,0.0,1.0
2023-11-09,17.03,17.185,17.0,17.15,3676901,15.5825911477575,15.7244174324258,15.555140899112,15.6923921423394,4018434.63877388,0.0,1.0
2023-11-10,16.96,16.97,16.81,16.9,1417395,15.5185405675846,15.5276906504665,15.3812893243572,15.4636400702937,1549051.54227023,0.0,1.0
2023-11-13,17.18,17.27,17.065,17.09,1897920,15.7198423909849,15.8021931369214,15.6146164378439,15.6374916450484,2074210.71973974,0.0,1.0
2023-11-14,17.55,17.595,17.42,17.42,3738755,16.0583954576126,16.0995708305809,15.9394443801489,15.9394443801489,4086034.0264503,0.0,1.0
2023-11-15,17.9,17.99,17.83,17.87,4283699,16.3786483584767,16.4609991044132,16.3145977783039,16.3511981098312,4681595.84489251,0.0,1.0
2023-11-16,17.55,17.665,17.45,17.53,3094165,16.0583954576126,16.1636214107537,15.9668946287943,16.040095291849,3381570.46221311,0.0,1.0
2023-11-17,17.63,17.696,17.56,17.59,2048145,16.1315961206673,16.1919866676874,16.0675455404945,16.09499578914,2238389.56045636,0.0,1.0
2023-11-20,17.86,17.93,17.74,17.79,1321768,16.3420480269494,16.4060986071222,16.2322470323674,16.2779974467766,1444542.10641594,0.0,1.0
2023-11-21,17.67,17.76,17.595,17.74,2784939,16.1681964521946,16.2505471981311,16.0995708305809,16.2322470323674,3043621.61082725,0.0,1.0
2023-11-22,17.71,17.77,17.665,17.74,1922660,16.2047967837219,16.2596972810129,16.1636214107537,16.2322470323674,2101248.72619226,0.0,1.0
2023-11-24,17.63,17.64,17.55,17.55,1107292,16.1315961206673,16.1407462035491,16.0583954576126,16.0583954576126,1210144.22962087,0.0,1.0
2023-11-27,17.41,17.445,17.365,17.39,1883950,15.930294297267,15.9623195873534,15.8891189242988,15.9119941315034,2058943.09847289,0.0,1.0
2023-11-28,17.3,17.32,17.2,17.29,1968143,15.8296433855669,15.8479435513305,15.7381425567486,15.8204933026851,2150956.47265465,0.0,1.0
2023-11-29,16.97,17.05,16.94,16.97,1871775,15.5276906504665,15.6008913135211,15.500240401821,15.5276906504665,2045637.20807033,0.0,1.0
2023-11-30,16.81,16.825,16.685,16.81,2254305,15.3812893243572,15.3950144486799,15.2669132883343,15.3812893243572,2463698.9949855,0.0,1.0
2023-12-01,16.86,16.87,16.64,16.68,2604420,15.4270397387663,15.4361898216482,15.2257379153661,15.2623382468934,2846334.87328474,0.0,1.0
2023-12-04,16.7,16.755,16.63,16.7,1903446,15.280638412657,15.3309638685071,15.2165878324842,15.280638412657,2080250.0092974,0.0,1.0
2023-12-05,16.33,16.34,16.26,16.33,2648437,14.9420853460293,14.9512354289111,14.8780347658565,14.9420853460293,2894440.44846745,0.0,1.0
2023-12-06,16.41,16.56,16.38,16.52,1945632,15.015286009084,15.1525372523114,14.9878357604385,15.1159369207841,2126354.50970992,0.0,1.0
2023-12-07,16.45,16.46,16.37,16.43,1824789,15.0518863406113,15.0610364234931,14.9786856775566,15.0335861748476,1994286.85353605,0.0,1.0
2023-12-08,16.46,16.49,16.365,16.4,1820342,15.0610364234931,15.0884866721386,14.9741106361157,15.0061359262021,1989426.78826951,0.0,1.0
2023-12-11,16.55,16.55,16.42,16.44,1544118,15.1433871694296,15.1433871694296,15.0244360919658,15.0427362577295,1687545.36974323,0.0,1.0
2023-12-12,16.52,16.56,16.36,16.46,1929428,15.1159369207841,15.1525372523114,14.9695355946748,15.0610364234931,2108645.38050392,0.0,1.0
2023-12-13,16.64,16.64,16.35,16.46,2579114,15.2257379153661,15.2257379153661,14.960385511793,15.0610364234931,2818678.29320035,0.0,1.0
2023-12-14,17.12,17.17,16.96,16.96,3262098,15.6649418936939,15.7106923081031,15.5185405675846,15.5185405675846,3565102.13309389,0.0,1.0
2023-12-15,17.27,17.42,17.24,17.37,4145368,15.8021931369214,15.9394443801489,15.7747428882759,15.8936939657397,4530415.79353506,0.0,1.0
2023-12-18,17.23,17.33,17.17,17.33,2870641,15.7655928053941,15.8570936342124,15.7106923081031,15.8570936342124,3137284.15039853,0.0,1.0
2023-12-19,17.36,17.4,17.25,17.25,2534734,15.8845438828579,15.9211442143852,15.7838929711577,15.7838929711577,2770176.00029968,0.0,1.0
2023-12-20,16.56,16.81,16.55,16.81,4324193,15.545533312086,15.7802182956622,15.536145912743,15.7802182956622,4606380.15064606,0.4295,1.0
2023-12-21,17.03,17.04,16.84,16.85,3603453,15.9867410812093,15.9961284805523,15.8083804936914,15.8177678930344,3838606.27242722,0.0,1.0
2023-12-22,16.97,17.045,16.9,17.0,2675585,15.930416685151,16.0008221802238,15.8647048897496,15.9585788831801,2850187.6848157,0.0,1.0
2023-12-26,17.01,17.065,16.96,16.99,4235772,15.9679662825232,16.0195969789099,15.9210292858079,15.9491914838371,4512188.99421516,0.0,1.0
2023-12-27,17.12,17.12,16.975,17.05,3184921,16.0712276752967,16.0712276752967,15.9351103848225,16.0055158798954,3392761.8114584,0.0,1.0
2023-12-28,17.35,17.3799,17.25,17.25,2247866,16.2871378601868,16.3152061842225,16.1932638667563,16.1932638667563,2394556.70080223,0.0,1.0
2023-12-29,17.37,17.42,17.27,17.27,3373469,16.3059126588729,16.3528496555881,16.2120386654424,16.2120386654424,3593614.03166318,0.0,1.0
2024-01-02,16.93,16.985,16.88,16.95,3356318,15.8928670877788,15.9444977841655,15.8459300910636,15.9116418864649,3575343.79581485,0.0,1.0
2024-01-03,16.89,16.935,16.74,16.78,2574952,15.8553174904066,15.8975607874503,15.7145065002609,15.7520560976331,2742987.60061504,0.0,1.0
2024-01-04,16.66,16.75,16.64,16.75,2183714,15.6394073055165,15.7238938996039,15.6206325068304,15.7238938996039,2326218.28495811,0.0,1.0
2024-01-05,16.67,16.84,16.645,16.75,5514568,15.6487947048596,15.8083804936914,15.6253262065019,15.7238938996039,5874436.35716255,0.0,1.0
2024-01-08,16.57,16.5899,16.4,16.44,2798406,15.5549207114291,15.5736016361218,15.3953349225973,15.4328845199695,2981023.70820377,0.0,1.0
2024-01-09,16.36,16.38,16.3,16.35,1796071,15.3577853252251,15.3765601239112,15.3014609291668,15.3483979258821,1913278.57094977,0.0,1.0
2024-01-10,16.34,16.39,16.29,16.31,1411985,15.339010526539,15.3859475232542,15.2920735298238,15.3108483285099,1504127.97879511,0.0,1.0
2024-01-11,16.43,16.465,16.33,16.42,2410740,15.4234971206264,15.4563530183271,15.329623127196,15.4141097212834,2568059.49326694,0.0,1.0
2024-01-12,16.51,16.605,16.5,16.51,2460040,15.4985963153708,15.5877766091298,15.4892089160278,15.4985963153708,2620576.70085385,0.0,1.0
2024-01-16,16.01,16.2,15.99,16.2,3404614,15.0292263482185,15.2075869357363,15.0104515495324,15.2075869357363,3626791.48461033,0.0,1.0
2024-01-17,15.55,15.59,15.46,15.51,5051558,14.5974059784383,14.6349555758105,14.5129193843509,14.5598563810661,5381211.36152739,0.0,1.0
2024-01-18,15.64,15.68,15.565,15.67,2949658,14.6818925725257,14.7194421698979,14.6114870774529,14.7100547705549,3142146.0749773,0.0,1.0
2024-01-19,15.76,15.8,15.5601,15.61,4307779,14.7945413646423,14.8320909620145,14.6068872517748,14.6537303744966,4588895.0097671,0.0,1.0
2024-01-22,15.36,15.39,15.26,15.3,3209896,14.4190453909204,14.4472075889495,14.3251713974899,14.3627209948621,3419366.62402398,0.0,1.0
2024-01-23,15.8,15.82,15.65,15.67,5554753,14.8320909620145,14.8508657607006,14.6912799718688,14.7100547705549,5917243.74026356,0.0,1.0
2024-01-24,16.16,16.29,16.15,16.29,4530021,15.1700373383642,15.2920735298238,15.1606499390211,15.2920735298238,4825640.02495025,0.0,1.0
2024-01-25,16.15,16.315,16.07,16.26,3656889,15.1606499390211,15.3155420281814,15.0855507442767,15.2639113317946,3895529.38611109,0.0,1.0
2024-01-26,16.26,16.3298,16.23,16.25,2351055,15.2639113317946,15.3294353792091,15.2357491337655,15.2545239324516,2504479.58383845,0.0,1.0
2024-01-29,16.16,16.23,15.995,16.23,3076124,15.1700373383642,15.2357491337655,15.0151452492039,15.2357491337655,3276864.96290195,0.0,1.0
2024-01-30,15.83,15.86,15.715,15.8,2598042,14.8602531600436,14.8884153580727,14.7522980675986,14.8320909620145,2767584.40230229,0.0,1.0
2024-01-31,15.68,15.81,15.61,15.68,2721044,14.7194421698979,14.8414783613575,14.6537303744966,14.7194421698979,2898613.23734498,0.0,1.0
2024-02-01,15.87,15.89,15.775,15.79,2328254,14.8978027574158,14.9165775561019,14.8086224636568,14.8227035626714,2480190.64164394,0.0,1.0
2024-02-02,15.62,15.65,15.52,15.59,2393201,14.6631177738396,14.6912799718688,14.5692437804091,14.6349555758105,2549375.93740757,0.0,1.0
2024-02-05,15.69,15.76,15.62,15.66,2832463,14.7288295692409,14.7945413646423,14.6631177738396,14.7006673712118,3017303.19174916,0.0,1.0
2024-02-06,16.18,16.195,16.01,16.02,3405678,15.1888121370503,15.2028932360648,15.0292263482185,15.0386137475615,3627924.91886737,0.0,1.0
2024-02-07,16.13,16.21,16.07,16.12,2029784,15.141875140335,15.2169743350794,15.0855507442767,15.132487740992,2162243.15790228,0.0,1.0
2024-02-08,15.96,16.03,15.93,16.03,2836089,14.9822893515032,15.0480011469046,14.9541271534741,15.0480011469046,3021165.81638831,0.0,1.0
2024-02-09,16.03,16.04,15.825,15.96,2210906,15.0480011469046,15.0573885462476,14.8555594603721,14.9822893515032,2355184.77397845,0.0,1.0
2024-02-12,16.2,16.41,16.065,16.13,5247157,15.2075869357363,15.4047223219403,15.0808570446052,15.141875140335,5589574.71420066,0.0,1.0
2024-02-13,15.92,16.2,15.855,16.02,4944482,14.944739754131,15.2075869357363,14.8837216584012,15.0386137475615,5267147.82157658,0.0,1.0
2024-02-14,16.06,16.105,15.97,16.08,3197438,15.0761633449337,15.1184066419774,14.9916767508463,15.0949381436198,3406095.64284512,0.0,1.0
2024-02-15,16.15,16.16,16.08,16.11,1790683,15.1606499390211,15.1700373383642,15.0949381436198,15.1231003416489,1907538.96213682,0.0,1.0
2024-02-16,16.33,16.42,16.33,16.34,2435434,15.329623127196,15.4141097212834,15.329623127196,15.339010526539,2594364.96840184,0.0,1.0
2024-02-20,16.18,16.37,16.145,16.34,2160621,15.1888121370503,15.3671727245682,15.1559562393496,15.339010526539,2301618.28749757,0.0,1.0
2024-02-21,16.62,16.635,16.525,16.56,3065054,15.6018577081443,15.6159388071589,15.5126774143854,15.545533312086,3265072.55949452,0.0,1.0
2024-02-22,16.66,16.69,16.54,16.65,2472618,15.6394073055165,15.6675695035457,15.5267585134,15.6300199061735,2633975.51296395,0.0,1.0
2024-02-23,16.61,16.67,16.54,16.65,1843359,15.5924703088013,15.6487947048596,15.5267585134,15.6300199061735,1963652.47992278,0.0,1.0
2024-02-26,16.53,16.59,16.495,16.54,1921907,15.5173711140569,15.5736955101152,15.4845152163562,15.5267585134,2047326.34648539,0.0,1.0
2024-02-27,16.53,16.535,16.48,16.51,2714316,15.5173711140569,15.5220648137284,15.4704341173417,15.4985963153708,2891446.18313312,0.0,1.0
2024-02-28,16.32,16.43,16.29,16.43,2120704,15.3202357278529,15.4234971206264,15.2920735298238,15.4234971206264,2259096.39347635,0.0,1.0
2024-02-29,16.33,16.4,16.29,16.38,2614860,15.329623127196,15.3953349225973,15.2920735298238,15.3765601239112,2785499.90731641,0.0,1.0
2024-03-01,16.26,16.26,16.12,16.17,1902717,15.2639113317946,15.2639113317946,15.132487740992,15.1794247377072,2026884.05006363,0.0,1.0
2024-03-04,16.23,16.315,16.19,16.28,2378534,15.2357491337655,15.3155420281814,15.1981995363933,15.2826861304807,2533751.80183603,0.0,1.0
2024-03-05,15.91,16.01,15.87,16.0,3505795,14.935352354788,15.0292263482185,14.8978027574158,15.0198389488754,3734575.3300637,0.0,1.0
2024-03-06,16.08,16.14,16.06,16.08,3688966,15.0949381436198,15.1512625396781,15.0761633449337,15.0949381436198,3929699.6592909,0.0,1.0
2024-03-07,16.13,16.13,16.01,16.06,2575495,15.141875140335,15.141875140335,15.0292263482185,15.0761633449337,2743566.03557893,0.0,1.0
2024-03-08,16.19,16.22,16.1,16.2,3206940,15.1981995363933,15.2263617344224,15.1137129423059,15.2075869357363,3416217.72208429,0.0,1.0
2024-03-11,16.5,16.54,16.36,16.36,2519647,15.4892089160278,15.5267585134,15.3577853252251,15.3577853252251,2684073.52017702,0.0,1.0
2024-03-12,16.79,16.79,16.7,16.75,3659494,15.7614434969761,15.7614434969761,15.6769569028887,15.7238938996039,3898304.38257689,0.0,1.0
2024-03-13,16.84,16.925,16.84,16.9,1725149,15.8083804936914,15.8881733881073,15.8083804936914,15.8647048897496,1837728.36006784,0.0,1.0
2024-03-14,16.53,16.62,16.475,16.61,2731512,15.5173711140569,15.6018577081443,15.4657404176701,15.5924703088013,2909764.35558068,0.0,1.0
2024-03-15,16.39,16.5,16.38,16.46,2420137,15.3859475232542,15.4892089160278,15.3765601239112,15.4516593186556,2578069.72044127,0.0,1.0
2024-03-18,16.15,16.21,16.12,16.21,2392851,15.1606499390211,15.2169743350794,15.132487740992,15.2169743350794,2549003.09719144,0.0,1.0
2024-03-19,16.07,16.105,15.95,16.01,1873873,15.0855507442767,15.1184066419774,14.9729019521602,15.0292263482185,1996157.75522313,0.0,1.0
2024-03-20,16.04,16.05,15.885,15.95,2600192,15.0573885462476,15.0667759455906,14.9118838564304,14.9729019521602,2769874.70648711,0.0,1.0
2024-03-21,16.12,16.1684,16.08,16.15,2684354,15.132487740992,15.1779227538123,15.0949381436198,15.1606499390211,2859528.93011651,0.0,1.0
2024-03-22,15.86,15.9,15.82,15.89,2751659,14.8884153580727,14.9259649554449,14.8508657607006,14.9165775561019,2931226.10367913,0.0,1.0
2024-03-25,15.75,15.79,15.67,15.73,2788191,14.7851539652992,14.8227035626714,14.7100547705549,14.7663791666131,2970142.10018146,0.0,1.0
2024-03-26,15.67,15.75,15.67,15.72,2170306,14.7100547705549,14.7851539652992,14.7100547705549,14.7569917672701,2311935.30890688,0.0,1.0
2024-03-27,15.65,15.66,15.57,15.6,2190077,14.6912799718688,14.7006673712118,14.6161807771244,14.6443429751535,2332996.52008743,0.0,1.0
2024-03-28,15.55,15.61,15.52,15.53,3061880,14.5974059784383,14.6537303744966,14.5692437804091,14.5786311797522,3261691.43136305,0.0,1.0
2024-04-01,15.65,15.735,15.59,15.61,3017760,14.6912799718688,14.7710728662847,14.6349555758105,14.6537303744966,3214692.25897493,0.0,1.0
2024-04-02,15.81,15.895,15.79,15.83,2795716,14.8414783613575,14.9212712557734,14.8227035626714,14.8602531600436,2978158.16482834,0.0,1.0
2024-04-03,15.64,15.66,15.56,15.61,2878698,14.6818925725257,14.7006673712118,14.6067933777813,14.6537303744966,3066555.38430049,0.0,1.0
2024-04-04,15.53,15.78,15.53,15.75,2733994,14.5786311797522,14.8133161633284,14.5786311797522,14.7851539652992,2912408.32534195,0.0,1.0
2024-04-05,15.62,15.645,15.525,15.54,2243578,14.6631177738396,14.6865862721972,14.5739374800807,14.5880185790952,2389988.87552571,0.0,1.0
2024-04-08,15.59,15.665,15.59,15.65,2001929,14.6349555758105,14.7053610708833,14.6349555758105,14.6912799718688,2132570.40298679,0.0,1.0
2024-04-09,15.76,15.795,15.715,15.74,1712978,14.7945413646423,14.8273972623429,14.7522980675986,14.7757665659562,1824763.10786622,0.0,1.0
2024-04-10,15.58,15.66,15.55,15.66,2514511,14.6255681764674,14.7006673712118,14.5974059784383,14.7006673712118,2678602.3563197,0.0,1.0
2024-04-11,15.68,15.74,15.565,15.71,2818767,14.7194421698979,14.7757665659562,14.6114870774529,14.747604367927,3002713.42146294,0.0,1.0
2024-04-12,15.16,15.3,15.145,15.3,5623875,14.2312974040594,14.3627209948621,14.2172163050449,14.3627209948621,5990876.48717682,0.0,1.0
2024-04-15,14.95,15.15,14.95,15.15,4326580,14.0341620178555,14.2219100047164,14.0341620178555,14.2219100047164,4608922.92092006,0.0,1.0
2024-04-16,14.67,14.76,14.655,14.75,2939137,13.7713148362501,13.8558014303376,13.7572337372356,13.8464140309945,3130938.49808031,0.0,1.0
2024-04-17,14.65,14.725,14.64,14.71,2026954,13.752540037564,13.8229455326369,13.743152638221,13.8088644336223,2159228.4784404,0.0,1.0
2024-04-18,14.74,14.83,14.71,14.72,1479943,13.8370266316515,13.9215132257389,13.8088644336223,13.8182518329654,1576520.76567525,0.0,1.0
2024-04-19,14.7,14.75,14.66,14.69,2024631,13.7994770342793,13.8464140309945,13.7619274369071,13.7900896349362,2156753.88466302,0.0,1.0
2024-04-22,14.99,15.0,14.83,14.88,1473707,14.0717116152276,14.0810990145707,13.9215132257389,13.9684502224541,1569877.8182815,0.0,1.0
2024-04-23,15.25,15.25,15.15,15.17,1415947,14.3157839981469,14.3157839981469,14.2219100047164,14.2406848034025,1508348.53004174,0.0,1.0
2024-04-24,15.5,15.515,15.42,15.47,1490609,14.550468981723,14.5645500807376,14.4753697869787,14.5223067836939,1587882.80494751,0.0,1.0
2024-04-25,15.71,15.74,15.56,15.56,1563625,14.747604367927,14.7757665659562,14.6067933777813,14.6067933777813,1665663.66557967,0.0,1.0
2024-04-26,15.98,16.01,15.91,15.97,1897904,15.0010641501893,15.0292263482185,14.935352354788,14.9916767508463,2021756.9644629,0.0,1.0
2024-04-29,16.24,16.25,16.13,16.19,2922232,15.2451365331085,15.2545239324516,15.141875140335,15.1981995363933,3112930.31564103,0.0,1.0
2024-04-30,16.04,16.22,16.035,16.19,3261157,15.0573885462476,15.2263617344224,15.0526948465761,15.1981995363933,3473972.802079,0.0,1.0
2024-05-01,16.13,16.24,16.07,16.11,2089134,15.141875140335,15.2451365331085,15.0855507442767,15.1231003416489,2225466.20598104,0.0,1.0
2024-05-02,16.79,16.86,16.55,16.55,4425904,15.7614434969761,15.8271552923775,15.536145912743,15.536145912743,4714728.58271242,0.0,1.0
2024-05-03,16.9,16.96,16.815,16.94,1902928,15.8647048897496,15.9210292858079,15.7849119953337,15.9022544871218,2027108.81945107,0.0,1.0
2024-05-06,17.0,17.07,16.96,17.02,1381039,15.9585788831801,16.0242906785815,15.9210292858079,15.9773536818662,1471162.51214228,0.0,1.0
2024-05-07,16.97,17.0,16.9,16.95,1363918,15.930416685151,15.9585788831801,15.8647048897496,15.9116418864649,1452924.23402675,0.0,1.0
2024-05-08,16.72,16.74,16.61,16.64,1671985,15.6957317015748,15.7145065002609,15.5924703088013,15.6206325068304,1781094.99649482,0.0,1.0
2024-05-09,17.07,17.07,16.98,17.0,1954087,16.0242906785815,16.0242906785815,15.939804084494,15.9585788831801,2081606.34121452,0.0,1.0
2024-05-10,17.41,17.535,17.38,17.5,2520956,16.3434622562451,16.4608047480331,16.3153000582159,16.4279488503325,2685467.94258536,0.0,1.0
2024-05-13,17.68,17.71,17.635,17.64,1931101,16.5969220385073,16.6250842365365,16.5546787414636,16.5593724411351,2057120.32633436,0.0,1.0
2024-05-14,17.53,17.56,17.49,17.54,4064005,16.4561110483616,16.4842732463908,16.4185614509894,16.4654984477047,4329212.86448738,0.0,1.0
2024-05-15,17.69,17.7,17.565,17.61,1652866,16.6063094378504,16.6156968371934,16.4889669460623,16.531210243106,1760728.33337404,0.0,1.0
2024-05-16,17.84,17.8582,17.68,17.75,3179732,16.7471204279961,16.7642054948004,16.5969220385073,16.6626338339087,3387234.18893977,0.0,1.0
2024-05-17,18.06,18.11,17.945,17.97,2515034,16.9536432135431,17.0005802102584,16.8456881210981,16.8691566194557,2679159.48612838,0.0,1.0
2024-05-20,17.99,18.045,17.955,18.04,2125923,16.8879314181418,16.9395621145285,16.8550755204411,16.934868414857,2264655.97372779,0.0,1.0
2024-05-21,17.65,17.685,17.58,17.61,1815889,16.5687598404782,16.6016157381788,16.5030480450769,16.531210243106,1934389.84924505,0.0,1.0
2024-05-22,17.49,17.565,17.465,17.54,2238986,16.4185614509894,16.4889669460623,16.3950929526318,16.4654984477047,2385097.21189003,0.0,1.0
2024-05-23,17.16,17.44,17.12,17.42,2550240,16.1087772726689,16.3716244542742,16.0712276752967,16.3528496555881,2716662.95084043,0.0,1.0
2024-05-24,17.1,17.1079,17.0125,17.05,2968769,16.0524528766106,16.0598689220916,15.9703131323589,16.0055158798954,3162504.21603598,0.0,1.0
2024-05-28,17.16,17.24,17.125,17.16,2485989,16.1087772726689,16.1838764674132,16.0759213749682,16.1087772726689,2648219.07447803,0.0,1.0
2024-05-29,16.89,16.95,16.855,16.92,3641509,15.8553174904066,15.9116418864649,15.8224615927059,15.8834796884357,3879145.72175639,0.0,1.0
2024-05-30,16.78,16.835,16.7,16.71,3189227,15.7520560976331,15.8036867940198,15.6769569028887,15.6863443022318,3397348.81137461,0.0,1.0
2024-05-31,16.72,16.72,16.565,16.66,3185151,15.6957317015748,15.6957317015748,15.5502270117576,15.6394073055165,3393006.82074329,0.0,1.0
2024-06-03,16.67,16.81,16.62,16.74,2630434,15.6487947048596,15.7802182956622,15.6018577081443,15.7145065002609,2802090.23167663,0.0,1.0
2024-06-04,16.8,16.85,16.7101,16.83,1490702,15.7708308963192,15.8177678930344,15.6864381762252,15.7989930943483,1587981.87391921,0.0,1.0
2024-06-05,16.88,16.89,16.7435,16.87,1614449,15.8459300910636,15.8553174904066,15.717792090031,15.8365426917205,1719804.32599339,0.0,1.0
2024-06-06,16.88,16.9,16.8,16.86,1017609,15.8459300910636,15.8647048897496,15.7708308963192,15.8271552923775,1084015.8842861,0.0,1.0
2024-06-07,16.5,16.645,16.5,16.6,1627462,15.4892089160278,15.6253262065019,15.4892089160278,15.5830829094582,1733666.52522926,0.0,1.0
2024-06-10,16.59,16.605,16.455,16.51,2407727,15.5736955101152,15.5877766091298,15.4469656189841,15.4985963153708,2564849.8716349,0.0,1.0
2024-06-11,15.98,16.04,15.885,16.04,3731225,15.3306022329474,15.3881639434591,15.2394628579706,15.3881639434591,3889278.09840754,0.351043,1.0
2024-06-12,15.94,16.05,15.91,15.94,2180674,15.292227759273,15.3977575618778,15.2634469040171,15.292227759273,2273046.41986659,0.0,1.0
2024-06-13,15.89,15.975,15.82,15.97,4085717,15.2442596671799,15.3258054237381,15.1771043382496,15.3210086145288,4258786.2282203,0.0,1.0
2024-06-14,15.75,15.75,15.64,15.73,2569096,15.1099490093193,15.1099490093193,15.0044192067145,15.0907617724821,2677921.80999709,0.0,1.0
2024-06-17,15.82,15.855,15.71,15.76,1547313,15.1771043382496,15.2106820027147,15.0715745356448,15.1195426277379,1612856.518243,0.0,1.0
2024-06-18,15.81,15.82,15.725,15.77,1917383,15.167510719831,15.1771043382496,15.0859649632727,15.1291362461565,1998602.52548665,0.0,1.0
2024-06-20,15.72,15.8055,15.66,15.76,2711194,15.0811681540634,15.1631935915426,15.0236064435517,15.1195426277379,2826039.02062565,0.0,1.0
2024-06-21,15.57,15.64,15.545,15.61,2423891,14.9372638777842,15.0044192067145,14.9132798317377,14.9756383514587,2526565.98817469,0.0,1.0
2024-06-24,15.64,15.77,15.615,15.63,2309514,15.0044192067145,15.1291362461565,14.980435160668,14.9948255882959,2407344.02727404,0.0,1.0
2024-06-25,15.43,15.498,15.4,15.49,1528735,14.8029532199236,14.8681898251702,14.7741723646677,14.8605149304353,1593491.56209262,0.0,1.0
2024-06-26,15.4,15.43,15.35,15.41,1687382,14.7741723646677,14.8029532199236,14.7262042725747,14.7837659830864,1758858.78129759,0.0,1.0
2024-06-27,15.23,15.31,15.205,15.31,2271740,14.6110808515513,14.6878297989002,14.5870968055047,14.6878297989002,2367969.93675704,0.0,1.0
2024-06-28,15.3,15.365,15.27,15.31,2350375,14.6782361804816,14.7405947002026,14.6494553252257,14.6878297989002,2449935.8817934,0.0,1.0
2024-07-01,15.28,15.4256,15.245,15.37,1040085,14.6590489436444,14.7987320278194,14.6254712791792,14.7453915094119,1084142.55666227,0.0,1.0
2024-07-02,15.34,15.35,15.25,15.25,1141662,14.7166106541561,14.7262042725747,14.6302680883885,14.6302680883885,1190022.31502633,0.0,1.0
2024-07-03,15.54,15.5479,15.43,15.43,2089025,14.9084830225284,14.9160619810791,14.8029532199236,14.8029532199236,2177515.20734498,0.0,1.0
2024-07-05,15.18,15.185,15.06,15.15,3594791,14.5631127594582,14.5679095686675,14.4479893384348,14.5343319042024,3747064.81240142,0.0,1.0
2024-07-08,14.94,14.945,14.88,14.94,1516747,14.3328659174114,14.3376627266207,14.2753042068997,14.3328659174114,1580995.75552944,0.0,1.0
2024-07-09,15.07,15.09,14.94,14.94,2509568,14.4575829568534,14.4767701936907,14.3328659174114,14.3328659174114,2615872.22932533,0.0,1.0
2024-07-10,15.17,15.18,15.09,15.11,3687618,14.5535191410396,14.5631127594582,14.4767701936907,14.4959574305279,3843823.92450023,0.0,1.0
2024-07-11,15.51,15.58,15.49,15.52,4134664,14.8797021672725,14.9468574962028,14.8605149304353,14.8892957856911,4309806.60224834,0.0,1.0
2024-07-12,15.87,16.035,15.845,15.99,3497663,15.2250724303427,15.3833671342498,15.2010883842961,15.3401958513661,3645822.51177839,0.0,1.0
2024-07-15,15.6,15.77,15.6,15.77,1430432,14.9660447330401,15.1291362461565,14.9660447330401,15.1291362461565,1491024.48897112,0.0,1.0
2024-07-16,15.62,15.62,15.46,15.5,2280780,14.9852319698773,14.9852319698773,14.8317340751794,14.8701085488539,2377392.86729852,0.0,1.0
2024-07-17,15.66,15.75,15.651,15.75,2790991,15.0236064435517,15.1099490093193,15.014972186975,15.1099490093193,2909216.18748603,0.0,1.0
2024-07-18,15.5,15.695,15.5,15.69,3188835,14.8701085488539,15.0571841080169,14.8701085488539,15.0523872988076,3323912.68951494,0.0,1.0
2024-07-19,15.5,15.555,15.49,15.54,2047831,14.8701085488539,14.9228734501563,14.8605149304353,14.9084830225284,2134576.24708775,0.0,1.0
2024-07-22,15.62,15.64,15.5501,15.61,1401919,14.9852319698773,15.0044192067145,14.9181725771312,14.9756383514587,1461303.69046128,0.0,1.0
2024-07-23,15.46,15.485,15.415,15.46,1334772,14.8317340751794,14.855718121226,14.7885627922957,14.8317340751794,1391312.37220152,0.0,1.0
2024-07-24,15.21,15.39,15.21,15.35,1392879,14.5918936147141,14.7645787462491,14.5918936147141,14.7262042725747,1451880.7599198,0.0,1.0
2024-07-25,15.18,15.3,15.17,15.22,2878151,14.5631127594582,14.6782361804816,14.5535191410396,14.6014872331327,3000068.24788366,0.0,1.0
2024-07-26,15.28,15.33,15.205,15.23,1750557,14.6590489436444,14.7070170357374,14.5870968055047,14.6110808515513,1824709.8473327,0.0,1.0
2024-07-29,15.37,15.38,15.295,15.36,1346539,14.7453915094119,14.7549851278305,14.6734393712723,14.7357978909933,1403577.81729903,0.0,1.0
2024-07-30,15.24,15.265,15.19,15.24,1870572,14.6206744699699,14.6446585160164,14.5727063778768,14.6206744699699,1949808.63150691,0.0,1.0
2024-07-31,15.25,15.36,15.195,15.35,2343958,14.6302680883885,14.7357978909933,14.5775031870861,14.7262042725747,2443247.06041236,0.0,1.0
2024-08-01,15.24,15.46,15.22,15.42,2371326,14.6206744699699,14.8317340751794,14.6014872331327,14.793359601505,2471774.35721092,0.0,1.0
2024-08-02,15.15,15.2,15.06,15.17,3242715,14.5343319042024,14.5822999962954,14.4479893384348,14.5535191410396,3380075.02331742,0.0,1.0
2024-08-05,15.25,15.32,15.185,15.19,5899320,14.6302680883885,14.6974234173188,14.5679095686675,14.5727063778768,6149212.6772032,0.0,1.0
2024-08-06,15.1,15.18,15.005,15.04,2463881,14.4863638121093,14.5631127594582,14.3952244371324,14.4288021015976,2568249.94750583,0.0,1.0
2024-08-07,15.2,15.4102,15.1701,15.41,3136453,14.5822999962954,14.7839578554547,14.5536150772238,14.7837659830864,3269311.81035306,0.0,1.0
2024-08-08,15.56,15.61,15.41,15.42,3851755,14.9276702593656,14.9756383514587,14.7837659830864,14.793359601505,4014913.69776191,0.0,1.0
2024-08-09,15.46,15.46,15.38,15.4,1684295,14.8317340751794,14.8317340751794,14.7549851278305,14.7741723646677,1755641.01729521,0.0,1.0
2024-08-12,15.43,15.4651,15.37,15.38,1566090,14.8029532199236,14.8366268205729,14.7453915094119,14.7549851278305,1632428.90394845,0.0,1.0
2024-08-13,15.62,15.63,15.515,15.55,1004600,14.9852319698773,14.9948255882959,14.8844989764818,14.918076640947,1047154.42720828,0.0,1.0
2024-08-14,15.42,15.54,15.375,15.54,1101449,14.793359601505,14.9084830225284,14.7501883186212,14.9084830225284,1148105.90951038,0.0,1.0
2024-08-15,15.58,15.6,15.48,15.55,1686352,14.9468574962028,14.9660447330401,14.8509213120167,14.918076640947,1757785.15093722,0.0,1.0
2024-08-16,15.66,15.68,15.565,15.57,1995987,15.0236064435517,15.042793680389,14.9324670685749,14.9372638777842,2080536.15737624,0.0,1.0
2024-08-19,15.82,15.83,15.7308,15.74,1001555,15.1771043382496,15.1866979566682,15.0915292619555,15.1003553909007,1043980.44230797,0.0,1.0
2024-08-20,15.59,15.69,15.554,15.69,1346447,14.9564511146214,15.0523872988076,14.9219140883144,15.0523872988076,1403481.9202183,0.0,1.0
2024-08-21,15.61,15.63,15.52,15.55,907817,14.9756383514587,14.9948255882959,14.8892957856911,14.918076640947,946271.740637999,0.0,1.0
2024-08-22,15.67,15.795,15.67,15.79,1350267,15.0332000619704,15.1531202922031,15.0332000619704,15.1483234829937,1407463.73378781,0.0,1.0
2024-08-23,15.9,15.95,15.78,15.84,1221813,15.2538532855985,15.3018213776916,15.1387298645751,15.1962915750868,1273568.47717562,0.0,1.0
2024-08-26,16.01,16.07,15.985,16.0,1402301,15.3593830882033,15.416944798715,15.3353990421567,15.3497894697847,1461701.87181823,0.0,1.0
2024-08-27,16.12,16.165,16.085,16.16,1116309,15.4649128908081,15.5080841736918,15.4313352263429,15.5032873644825,1163595.37276771,0.0,1.0
2024-08-28,15.97,16.09,15.92,16.09,1368946,15.3210086145288,15.4361320355522,15.2730405224357,15.4361320355522,1426933.96825509,0.0,1.0
2024-08-29,16.16,16.23,16.13,16.17,1805718,15.5032873644825,15.5704426934128,15.4745065092267,15.5128809829011,1882207.44374843,0.0,1.0
2024-08-30,16.18,16.25,16.06,16.25,1664368,15.5224746013197,15.5896299302501,15.4073511802964,15.5896299302501,1734869.91808062,0.0,1.0
2024-09-03,15.81,15.905,15.78,15.88,2041427,15.167510719831,15.2586500948078,15.1387298645751,15.2346660487613,2127900.97638115,0.0,1.0
2024-09-04,15.83,15.915,15.825,15.86,1332010,15.1866979566682,15.2682437132264,15.1819011474589,15.2154788119241,1388433.37506042,0.0,1.0
2024-09-05,15.99,16.0599,15.94,15.97,1472167,15.3401958513661,15.4072552441122,15.292227759273,15.3210086145288,1534527.36575744,0.0,1.0
2024-09-06,15.82,15.995,15.8,15.92,1746340,15.1771043382496,15.3449926605754,15.1579171014124,15.2730405224357,1820314.21701264,0.0,1.0
2024-09-09,15.92,15.95,15.8331,15.84,1514910,15.2730405224357,15.3018213776916,15.189671978378,15.1962915750868,1579080.94099352,0.0,1.0
2024-09-10,15.72,15.79,15.61,15.77,1695168,15.0811681540634,15.1483234829937,14.9756383514587,15.1291362461565,1766974.59293431,0.0,1.0
2024-09-11,15.76,15.76,15.555,15.67,2312361,15.1195426277379,15.1195426277379,14.9228734501563,15.0332000619704,2410311.62497885,0.0,1.0
2024-09-12,15.92,15.92,15.76,15.86,2262260,15.2730405224357,15.2730405224357,15.1195426277379,15.2154788119241,2358088.36800339,0.0,1.0
2024-09-13,15.96,15.975,15.905,15.96,1641537,15.3114149961102,15.3258054237381,15.2586500948078,15.3114149961102,1711071.80666553,0.0,1.0
2024-09-16,16.05,16.07,16.025,16.03,1979941,15.3977575618778,15.416944798715,15.3737735158312,15.3785703250405,2063810.45566512,0.0,1.0
2024-09-17,16.28,16.3,16.225,16.24,2229313,15.6184107855059,15.6375980223431,15.5656458842035,15.5800363118314,2323745.74714609,0.0,1.0
2024-09-18,16.18,16.3388,16.175,16.27,2067923,15.5224746013197,15.6748212618074,15.5176777921104,15.6088171670873,2155519.33563192,0.0,1.0
2024-09-19,16.69,16.735,16.515,16.58,2003387,16.0117491406691,16.0549204235529,15.8438608183434,15.9062193380644,2088249.61821771,0.0,1.0
2024-09-20,16.76,16.87,16.75,16.842,2202941,16.0789044695994,16.1844342722042,16.0693108511808,16.1575721406321,2296256.64048241,0.0,1.0
2024-09-23,16.93,16.995,16.82,16.84,1434566,16.2419959827159,16.3043545024369,16.1364661801111,16.1556534169484,1495333.60344661,0.0,1.0
2024-09-24,17.72,17.72,17.3511,17.394,5568293,16.9998918377865,16.9998918377865,16.6459832543238,16.6871398773397,5804163.5147749,0.0,1.0
2024-09-25,17.46,17.565,17.4,17.44,3097049,16.7504577589025,16.851190752298,16.6928960483908,16.7312705220653,3228238.6737318,0.0,1.0
2024-09-26,18.25,18.385,18.065,18.26,6769434,17.5083536139731,17.6378674626245,17.3308716732288,17.5179472323918,7056184.33485392,0.0,1.0
2024-09-27,18.73,18.85,18.595,18.65,6026431,17.9688472980667,18.0839707190901,17.8393334494154,17.8920983507178,6281708.04490861,0.0,1.0
2024-09-30,18.66,18.99,18.59,18.99,5086759,17.9016919691364,18.2182813769507,17.8345366402061,18.2182813769507,5302231.94006723,0.0,1.0
2024-10-01,19.08,19.095,18.64,18.78,4435098,18.3046239427182,18.3190143703461,17.8825047322991,18.0168153901598,4622966.85825461,0.0,1.0
2024-10-02,20.03,20.05,19.7013,19.88,6498744,19.2160176924867,19.2352049293239,18.9006754550668,19.0721134162075,6774028.02199205,0.0,1.0
2024-10-03,19.48,19.61,19.25,19.26,3919457,18.6883686794628,18.8130857189048,18.4677154558347,18.4773090742533,4085483.52558479,0.0,1.0
2024-10-04,20.03,20.06,19.855,19.96,4267757,19.2160176924867,19.2447985477425,19.0481293701609,19.1488623635564,4448537.36492047,0.0,1.0
2024-10-07,20.35,20.365,19.9499,20.15,4985604,19.5230134818824,19.5374039095103,19.1391728089536,19.3311411135101,5196792.05744305,0.0,1.0
2024-10-08,18.76,18.935,18.44,18.81,9457497,17.9976281533225,18.1655164756483,17.6906323639268,18.0455962454156,9858112.53619252,0.0,1.0
2024-10-09,18.71,18.78,18.37,18.38,4691374,17.9496600612295,18.0168153901598,17.6234770349965,17.6330706534151,4890098.60022873,0.0,1.0
2024-10-10,18.68,18.86,18.505,18.84,4344036,17.9208792059736,18.0935643375087,17.7529908836478,18.0743771006715,4528047.51080244,0.0,1.0
2024-10-11,18.84,18.87,18.41,18.42,3919084,18.0743771006715,18.1031579559273,17.661851508671,17.6714451270896,4085094.72546397,0.0,1.0
2024-10-14,18.58,18.755,18.39,18.53,6278184,17.8249430217874,17.9928313441132,17.6426642718338,17.7769749296944,6544125.19453333,0.0,1.0
2024-10-15,17.89,18.13,17.84,18.1,5268866,17.162983350903,17.3932301929498,17.1150152588099,17.3644493376939,5492052.91485881,0.0,1.0
2024-10-16,18.08,18.175,17.98,17.99,2868235,17.3452621008567,17.4364014758335,17.2493259166705,17.2589195350891,2989732.21035609,0.0,1.0
2024-10-17,17.76,17.805,17.66,17.78,2700917,17.038266311461,17.0814375943448,16.9423301272748,17.0574535482982,2815326.69129215,0.0,1.0
2024-10-18,18.2,18.28,18.15,18.28,2163394,17.4603855218801,17.537134469229,17.412417429787,17.537134469229,2255034.44644218,0.0,1.0
2024-10-21,17.9,18.005,17.8,17.97,1543401,17.1725769693216,17.2733099627171,17.0766407851354,17.2397322982519,1608778.80759275,0.0,1.0
2024-10-22,18.0,18.12,17.86,17.86,2298259,17.2685131535078,17.3836365745311,17.1342024956471,17.1342024956471,2395612.27027798,0.0,1.0
2024-10-23,17.83,17.99,17.77,17.91,2603766,17.1054216403913,17.2589195350891,17.0478599298796,17.1821705877402,2714060.41639895,0.0,1.0
2024-10-24,17.9,17.95,17.795,17.89,2019722,17.1725769693216,17.2205450614147,17.0718439759261,17.162983350903,2105276.56184547,0.0,1.0
2024-10-25,17.97,18.13,17.955,18.06,3060246,17.2397322982519,17.3932301929498,17.225341870624,17.3260748640194,3189876.71436036,0.0,1.0
2024-10-28,18.17,18.226458,18.06,18.06,1374898,17.4316046666242,17.485768317492,17.3260748640194,17.3260748640194,1433138.09243461,0.0,1.0
2024-10-29,18.07,18.23,18.055,18.2,1741957,17.3356684824381,17.4891663771359,17.3212780548101,17.4603855218801,1815745.55500343,0.0,1.0
2024-10-30,17.93,17.985,17.8,17.81,1315073,17.2013578245774,17.2541227258798,17.0766407851354,17.0862344035541,1370778.93096961,0.0,1.0
2024-10-31,17.87,17.9,17.735,17.88,1971892,17.1437961140658,17.1725769693216,17.0142822654144,17.1533897324844,2055420.50346066,0.0,1.0
2024-11-01,18.02,18.11,17.98,18.01,3766304,17.287700390345,17.3740429561125,17.2493259166705,17.2781067719264,3925843.02987481,0.0,1.0
2024-11-04,18.08,18.225,18.075,18.09,1719542,17.3452621008567,17.4843695679266,17.3404652916474,17.3548557192753,1792381.06517079,0.0,1.0
2024-11-05,18.38,18.415,18.295,18.33,2135289,17.6330706534151,17.6666483178803,17.5515248968569,17.5851025613221,2225738.9306382,0.0,1.0
2024-11-06,17.96,18.0598,17.795,17.9,2450911,17.2301386798333,17.3258829916511,17.0718439759261,17.1725769693216,2554730.54384179,0.0,1.0
2024-11-07,18.44,18.58,18.35,18.44,2978810,17.6906323639268,17.8249430217874,17.6042897981593,17.6906323639268,3104991.12015956,0.0,1.0
2024-11-08,17.99,18.18,17.84,18.09,3829830,17.2589195350891,17.4411982850428,17.1150152588099,17.3548557192753,3992059.96412013,0.0,1.0
2024-11-11,17.95,17.95,17.845,17.89,2367495,17.2205450614147,17.2205450614147,17.1198120680192,17.162983350903,2467781.0776861,0.0,1.0
2024-11-12,17.47,17.615,17.4,17.6,5070517,16.7600513773211,16.8991588443911,16.6928960483908,16.8847684167631,5285301.93587979,0.0,1.0
2024-11-13,17.32,17.49,17.32,17.47,2119006,16.6161471010419,16.7792386141584,16.6161471010419,16.7600513773211,2208766.18970824,0.0,1.0
2024-11-14,17.25,17.3,17.18,17.28,2135427,16.5489917721116,16.5969598642047,16.4818364431813,16.5777726273674,2225882.7762593,0.0,1.0
2024-11-15,17.19,17.225,17.15,17.17,2501155,16.4914300615999,16.5250077260651,16.4530555879254,16.4722428247627,2607102.85823623,0.0,1.0
2024-11-18,17.3,17.338,17.21,17.25,1913260,16.5969598642047,16.6334156141954,16.5106172984371,16.5489917721116,1994304.87696646,0.0,1.0
2024-11-19,17.19,17.23,17.14,17.23,1799071,16.4914300615999,16.5298045352744,16.4434619695068,16.5298045352744,1875278.87966556,0.0,1.0
2024-11-20,17.24,17.28,17.195,17.21,1379316,16.539398153693,16.5777726273674,16.4962268708092,16.5106172984371,1437743.23702888,0.0,1.0
2024-11-21,17.24,17.29,17.2001,17.29,1160885,16.539398153693,16.5873662457861,16.5011196162027,16.5873662457861,1210059.59310141,0.0,1.0
2024-11-22,16.94,16.98,16.865,16.94,1774387,16.2515896011345,16.289964074809,16.1796374629949,16.2515896011345,1849549.27596139,0.0,1.0
2024-11-25,16.97,16.99,16.905,16.93,2745271,16.2803704563904,16.2995576932276,16.2180119366694,16.2419959827159,2861559.5078006,0.0,1.0
2024-11-26,16.97,17.0458,16.9,17.03,2093693,16.2803704563904,16.3530900840035,16.2132151274601,16.3379321669021,2182380.94183254,0.0,1.0
2024-11-27,17.26,17.28,17.1949,17.22,2139941,16.5585853905302,16.5777726273674,16.496130934625,16.5202109168558,2230587.98737259,0.0,1.0
2024-11-29,17.44,17.46,17.19,17.19,1927179,16.7312705220653,16.7504577589025,16.4914300615999,16.4914300615999,2008813.47986544,0.0,1.0
2024-12-02,17.26,17.2961,17.17,17.27,2453635,16.5585853905302,16.5932183530214,16.4722428247627,16.5681790089488,2557569.93131911,0.0,1.0
2024-12-03,17.38,17.455,17.335,17.38,2497336,16.6737088115536,16.7456609496932,16.6305375286698,16.6737088115536,2603122.08702629,0.0,1.0
2024-12-04,17.24,17.34,17.22,17.34,1794021,16.539398153693,16.6353343378791,16.5202109168558,16.6353343378791,1870014.96382104,0.0,1.0
2024-12-05,17.28,17.325,17.26,17.26,1428945,16.5777726273674,16.6209439102512,16.5585853905302,16.5585853905302,1489474.50028582,0.0,1.0
2024-12-06,17.29,17.43,17.29,17.42,1490944,16.5873662457861,16.7216769036467,16.5873662457861,16.7120832852281,1554099.75146288,0.0,1.0
2024-12-09,18.26,18.42,18.055,18.07,6193078,17.5179472323918,17.6714451270896,17.3212780548101,17.3356684824381,6455414.14069895,0.0,1.0
2024-12-10,17.78,17.99,17.77,17.99,3709552,17.0574535482982,17.2589195350891,17.0478599298796,17.2589195350891,3866687.03937818,0.0,1.0
2024-12-11,17.59,17.6383,17.52,17.63,1319837,16.8751747983445,16.9215119753064,16.8080194694142,16.913549272019,1375744.7319762,0.0,1.0
2024-12-12,17.44,17.49,17.36,17.42,2421899,16.7312705220653,16.7792386141584,16.6545215747164,16.7120832852281,2524489.60790493,0.0,1.0
2024-12-13,17.33,17.405,17.285,17.37,2446909,16.6257407194605,16.6976928576001,16.5825694365768,16.664115193135,2550559.02082996,0.0,1.0
2024-12-16,17.08,17.145,17.04,17.11,3448812,16.3859002589951,16.4482587787161,16.3475257853207,16.414681114251,3594902.2042694,0.0,1.0
2024-12-17,16.74,16.815,16.64,16.66,2770239,16.3902106717506,16.4636435152621,16.2923002137354,16.3118823053384,2829359.65795288,0.344493,1.0
2024-12-18,16.41,16.735,16.41,16.68,2529078,16.0671061603003,16.3853151488499,16.0671061603003,16.3314643969415,2583051.95508986,0.0,1.0
2024-12-19,16.46,16.59,16.46,16.53,2528439,16.116061389308,16.2433449847278,16.116061389308,16.1845987099186,2582399.31796307,0.0,1.0
2024-12-20,16.56,16.635,16.45,16.48,2696659,16.2139718473232,16.2874046908346,16.1062703435064,16.135643480911,2754209.36094523,0.0,1.0
2024-12-23,16.71,16.75,16.575,16.61,2674297,16.3608375343461,16.4000017175521,16.2286584160255,16.2629270763308,2731370.12553227,0.0,1.0
2024-12-24,16.92,16.99,16.89,16.93,880821,16.5664494961781,16.6349868167887,16.5370763587735,16.5762405419796,899618.914930339,0.0,1.0
2024-12-26,16.99,17.05,16.8023,16.82,1005061,16.6349868167887,16.6937330915979,16.4512088870941,16.4685390381628,1026510.36505579,0.0,1.0
2024-12-27,16.76,16.825,16.74,16.78,2927551,16.4097927633537,16.4734345610636,16.3902106717506,16.4293748549567,2990028.90941886,0.0,1.0
2024-12-30,16.63,16.71,16.58,16.71,1610544,16.2825091679339,16.3608375343461,16.2335539389262,16.3608375343461,1644915.19358368,0.0,1.0
2024-12-31,16.66,16.735,16.61,16.66,1656879,16.3118823053384,16.3853151488499,16.2629270763308,16.3118823053384,1692239.04533483,0.0,1.0
2025-01-02,16.4,16.52,16.39,16.47,2358420,16.0573151144988,16.1748076641171,16.0475240686973,16.1258524351095,2408751.88188068,0.0,1.0
2025-01-03,16.53,16.545,16.45,16.49,1676454,16.1845987099186,16.1992852786209,16.1062703435064,16.1454345267125,1712231.80238736,0.0,1.0
2025-01-06,16.47,16.64,16.47,16.62,3260290,16.1258524351095,16.2923002137354,16.1258524351095,16.2727181221323,3329869.01102294,0.0,1.0
2025-01-07,16.28,16.42,16.25,16.42,2882322,15.9398225648805,16.0768972061019,15.910449427476,16.0768972061019,2943834.66120796,0.0,1.0
2025-01-08,16.1,16.13,16.04,16.09,2563873,15.7635837404531,15.7929568778577,15.704837465644,15.7537926946516,2618589.52758756,0.0,1.0
2025-01-10,15.83,15.98,15.83,15.94,2485241,15.499225503812,15.6460911908348,15.499225503812,15.6069270076287,2538279.41404711,0.0,1.0
2025-01-13,15.8,15.81,15.7195,15.75,3178428,15.4698523664074,15.4796434122089,15.3910344477051,15.4208971373998,3246259.96490117,0.0,1.0
2025-01-14,15.89,15.985,15.87,15.92,2367701,15.5579717786211,15.6509867137356,15.5383896870181,15.5873449160257,2418230.95100989,0.0,1.0
2025-01-15,16.09,16.11,16.02,16.02,2138916,15.7537926946516,15.7733747862546,15.6852553740409,15.6852553740409,2184563.3687743,0.0,1.0
2025-01-16,16.12,16.12,16.025,16.06,2124738,15.7831658320562,15.7831658320562,15.6901508969417,15.724419557247,2170082.79102253,0.0,1.0
2025-01-17,16.4,16.5199,16.22,16.22,3249632,16.0573151144988,16.1747097536591,15.8810762900714,15.8810762900714,3318983.5548459,0.0,1.0
2025-01-21,16.51,16.515,16.39,16.46,2000481,16.1650166183156,16.1699121412163,16.0475240686973,16.116061389308,2043173.97809403,0.0,1.0
2025-01-22,16.39,16.45,16.33,16.42,2871391,16.0475240686973,16.1062703435064,15.9887777938882,16.0768972061019,2932670.37884059,0.0,1.0
2025-01-23,16.3,16.31,16.15,16.22,2118362,15.9594046564836,15.9691957022851,15.8125389694607,15.8810762900714,2163570.71853381,0.0,1.0
2025-01-24,16.43,16.45,16.31,16.38,2635996,16.0866882519034,16.1062703435064,15.9691957022851,16.0377330228958,2692251.73023886,0.0,1.0
2025-01-27,16.43,16.55,16.43,16.48,2797536,16.0866882519034,16.2041808015217,16.0866882519034,16.135643480911,2857239.21295992,0.0,1.0
2025-01-28,16.51,16.52,16.315,16.44,1596706,16.1650166183156,16.1748076641171,15.9740912251859,16.0964792977049,1630781.87189311,0.0,1.0
2025-01-29,16.44,16.605,16.42,16.58,2590311,16.0964792977049,16.2580315534301,16.0768972061019,16.2335539389262,2645591.75036941,0.0,1.0
2025-01-30,16.71,16.75,16.5,16.51,3127888,16.3608375343461,16.4000017175521,16.1552255725141,16.1650166183156,3194641.37274614,0.0,1.0
2025-01-31,16.5,16.71,16.45,16.71,3648227,16.1552255725141,16.3608375343461,16.1062703435064,16.3608375343461,3726085.11282039,0.0,1.0
2025-02-03,16.31,16.475,16.2,16.27,8024388,15.9691957022851,16.1307479580102,15.8614941984683,15.930031519079,8195639.32460745,0.0,1.0
2025-02-04,16.46,16.495,16.32,16.34,3137558,16.116061389308,16.1503300496133,15.9789867480866,15.9985688396897,3204517.74366302,0.0,1.0
2025-02-05,16.2,16.21,16.11,16.16,2679985,15.8614941984683,15.8712852442699,15.7733747862546,15.8223300152623,2737179.51516778,0.0,1.0
2025-02-06,16.32,16.335,16.26,16.29,2559930,15.9789867480866,15.9936733167889,15.9202404732775,15.9496136106821,2614562.37861908,0.0,1.0
2025-02-07,16.21,16.44,16.21,16.32,4197512,15.8712852442699,16.0964792977049,15.8712852442699,15.9789867480866,4287092.59979846,0.0,1.0
2025-02-10,16.34,16.35,16.24,16.35,3601463,15.9985688396897,16.0083598854912,15.9006583816744,16.0083598854912,3678323.10562733,0.0,1.0
2025-02-11,16.18,16.21,16.09,16.12,2648749,15.8419121068653,15.8712852442699,15.7537926946516,15.7831658320562,2705276.89655767,0.0,1.0
2025-02-12,16.66,16.695,16.405,16.44,4910384,16.3118823053384,16.3461509656438,16.0622106373996,16.0964792977049,5015178.25525427,0.0,1.0
2025-02-13,16.83,16.84,16.58,16.6,2822421,16.4783300839643,16.4881211297659,16.2335539389262,16.2531360305293,2882655.2926152,0.0,1.0
2025-02-14,16.98,17.04,16.935,16.99,2962227,16.6251957709872,16.6839420457963,16.5811360648803,16.6349868167887,3025444.94229515,0.0,1.0
2025-02-18,16.89,16.93,16.775,16.93,4013494,16.5370763587735,16.5762405419796,16.424479332056,16.5762405419796,4099147.4060671,0.0,1.0
2025-02-19,16.91,16.9155,16.815,16.87,2537906,16.5566584503765,16.5620435255674,16.4636435152621,16.5174942671704,2592068.3565846,0.0,1.0
2025-02-20,16.99,17.01,16.835,16.95,5886383,16.6349868167887,16.6545689083918,16.4832256068651,16.5958226335826,6012006.39780888,0.0,1.0
2025-02-21,17.19,17.45,17.18,17.32,4628493,16.8308077328192,17.0853749236588,16.8210166870177,16.958091328239,4727271.31894298,0.0,1.0
2025-02-24,17.22,17.39,17.21,17.35,4539395,16.8601808702238,17.0266286488497,16.8503898244222,16.9874644656436,4636271.84676592,0.0,1.0
2025-02-25,17.38,17.39,17.28,17.34,3737406,17.0168376030481,17.0266286488497,16.9189271450329,16.977673419842,3817167.31364733,0.0,1.0
2025-02-26,17.65,17.75,17.56,17.63,3799368,17.2811958396893,17.3791062977045,17.1930764274756,17.2616137480862,3880451.66677572,0.0,1.0
2025-02-27,17.65,17.7683,17.59,17.76,4593764,17.2811958396893,17.3970239115213,17.2224495648801,17.388897343506,4691801.1549748,0.0,1.0
2025-02-28,17.59,17.59,17.38,17.45,4277865,17.2224495648801,17.2224495648801,17.0168376030481,17.0853749236588,4369160.44181337,0.0,1.0
2025-03-03,17.31,17.58,17.25,17.54,4137609,16.9483002824375,17.2126585190786,16.8895540076283,17.1734943358725,4225911.18852299,0.0,1.0
2025-03-04,17.55,17.73,17.405,17.47,7464228,17.183285381674,17.3595242061015,17.0413152175519,17.1049570152618,7623524.75037799,0.0,1.0
2025-03-05,18.18,18.21,17.94,17.99,7430169,17.80012126717,17.8294944045746,17.5651361679335,17.6140913969411,7588738.88511863,0.0,1.0
2025-03-06,18.34,18.48,18.305,18.41,7667460,17.9567779999944,18.0938526412157,17.9225093396891,18.0253153206051,7831093.99693218,0.0,1.0
2025-03-07,18.31,18.36,18.1701,18.23,5916125,17.9274048625898,17.9763600915975,17.7904281318265,17.8490764961777,6042383.13243244,0.0,1.0
2025-03-10,17.95,18.12,17.9,18.08,5358666,17.574927213735,17.7413749923609,17.5259719847274,17.7022108091548,5473027.20120673,0.0,1.0
2025-03-11,18.11,18.34,18.0838,18.27,6898021,17.7315839465594,17.9567779999944,17.7059314065594,17.8882406793837,7045234.12496602,0.0,1.0
2025-03-12,18.21,18.2994,18.18,18.28,5203356,17.8294944045746,17.9170263540402,17.80012126717,17.8980317251853,5314402.67513636,0.0,1.0
2025-03-13,18.17,18.28,18.04,18.08,4266224,17.7903302213685,17.8980317251853,17.6630466259487,17.7022108091548,4357271.00708292,0.0,1.0
2025-03-14,18.15,18.215,18.085,18.1,5362410,17.7707481297655,17.8343899274754,17.7071063320556,17.7217929007578,5476851.10324527,0.0,1.0
2025-03-17,18.39,18.41,18.18,18.25,4021364,18.005733229002,18.0253153206051,17.80012126717,17.8686585877807,4107185.36254238,0.0,1.0
2025-03-18,18.22,18.3,18.19,18.3,5019597,17.8392854503761,17.9176138167883,17.8099123129716,17.9176138167883,5126722.00881633,0.0,1.0
2025-03-19,18.37,18.47,18.305,18.47,4053608,17.986151137399,18.0840615954142,17.9225093396891,18.0840615954142,4140117.49323977,0.0,1.0
2025-03-20,18.02,18.105,18.015,18.06,3747668,17.6434645343457,17.7266884236586,17.6385690114449,17.6826287175517,3827648.31864721,0.0,1.0
2025-03-21,17.84,17.84,17.72,17.76,3733885,17.4672257099182,17.4672257099182,17.3497331602999,17.388897343506,3813571.17073126,0.0,1.0
2025-03-24,17.74,17.805,17.695,17.78,2708871,17.369315251903,17.4329570496129,17.3252555457961,17.4084794351091,2766681.98159021,0.0,1.0
2025-03-25,17.69,17.8,17.68,17.73,2590721,17.3203600228954,17.4280615267121,17.3105689770938,17.3595242061015,2646010.50032554,0.0,1.0
2025-03-26,17.57,17.715,17.56,17.69,4138842,17.2028674732771,17.3448376373992,17.1930764274756,17.3203600228954,4227170.5024155,0.0,1.0
2025-03-27,17.81,17.8956,17.74,17.8,2501037,17.4378525725137,17.5216639245747,17.369315251903,17.4280615267121,2554412.52211361,0.0,1.0
2025-03-28,17.56,17.6701,17.52,17.65,3798429,17.1930764274756,17.3008758417503,17.1539122442695,17.2811958396893,3879492.62724201,0.0,1.0
2025-03-31,17.51,17.55,17.3801,17.4,3180295,17.1441211984679,17.183285381674,17.0169355135062,17.0364196946512,3248166.80921368,0.0,1.0
2025-04-01,17.74,17.8099,17.6,17.6,3834121,17.369315251903,17.4377546620556,17.2322406106817,17.2322406106817,3915946.34293646,0.0,1.0
2025-04-02,17.79,17.83,17.745,17.76,3513411,17.4182704809106,17.4574346641167,17.3742107748038,17.388897343506,3588391.95650913,0.0,1.0
2025-04-03,17.48,17.525,17.415,17.48,4328080,17.1147480610634,17.1588077671702,17.0511062633535,17.1147480610634,4420447.09802753,0.0,1.0
2025-04-04,16.38,16.875,16.24,16.66,9796982,16.0377330228958,16.5223897900712,15.9006583816744,16.3118823053384,10006062.885004,0.0,1.0
2025-04-07,15.68,16.27,15.505,15.9,11752755,15.3523598167891,15.930031519079,15.1810165152625,15.5677628244226,12003574.7337338,0.0,1.0
2025-04-08,15.2,15.9,15.1,15.9,7805250,14.882389618316,15.5677628244226,14.7844791603007,15.5677628244226,7971824.62243752,0.0,1.0
2025-04-09,15.79,15.83,15.035,15.24,8935595,15.4600613206059,15.499225503812,14.7208373625908,14.9215538015221,9126292.71799488,0.0,1.0
2025-04-10,15.77,15.8775,15.57,15.8,5945881,15.4404792290028,15.5457329713692,15.2446583129724,15.4698523664074,6072774.16583499,0.0,1.0
2025-04-11,15.97,16.01,15.7,15.83,4412345,15.6363001450333,15.6754643282394,15.3719419083922,15.499225503812,4506510.42742886,0.0,1.0
2025-04-14,16.36,16.4799,16.305,16.37,4551436,16.0181509312927,16.135545570453,15.9643001793843,16.0279419770942,4648569.81803897,0.0,1.0
2025-04-15,16.35,16.395,16.31,16.38,2339816,16.0083598854912,16.0524195915981,15.9691957022851,16.0377330228958,2389750.84728526,0.0,1.0
2025-04-16,16.34,16.51,16.31,16.4,1856293,15.9985688396897,16.1650166183156,15.9691957022851,16.0573151144988,1895908.8105901,0.0,1.0
2025-04-17,16.43,16.595,16.415,16.54,3253836,16.0866882519034,16.2482405076285,16.0720016832011,16.1943897557201,3323277.27390841,0.0,1.0
2025-04-21,16.38,16.5,16.315,16.47,1765436,16.0377330228958,16.1552255725141,15.9740912251859,16.1258524351095,1803112.79896705,0.0,1.0
2025-04-22,16.86,16.905,16.71,16.74,3030808,16.5077032213689,16.5517629274758,16.3608375343461,16.3902106717506,3095489.55386191,0.0,1.0
2025-04-23,17.08,17.25,17.045,17.16,2385325,16.7231062290024,16.8895540076283,16.6888375686971,16.8014345954146,2436231.07107599,0.0,1.0
2025-04-24,17.17,17.18,17.045,17.1,2431754,16.8112256412161,16.8210166870177,16.6888375686971,16.7426883206055,2483650.92891464,0.0,1.0
2025-04-25,17.18,17.18,17.07,17.12,2638358,16.8210166870177,16.8210166870177,16.7133151832009,16.7622704122085,2694664.13852279,0.0,1.0
2025-04-28,17.13,17.13,17.0401,17.07,1704140,16.77206145801,16.77206145801,16.6840399562543,16.7133151832009,1740508.65918205,0.0,1.0
2025-04-29,17.16,17.16,17.09,17.11,1305387,16.8014345954146,16.8014345954146,16.732897274804,16.752479366407,1333245.72927323,0.0,1.0
2025-04-30,17.52,17.56,17.34,17.42,3442707,17.1539122442695,17.1930764274756,16.977673419842,17.0560017862542,3516179.03724262,0.0,1.0
2025-05-01,17.47,17.56,17.47,17.55,1406839,17.1049570152618,17.1930764274756,17.1049570152618,17.183285381674,1436862.85256788,0.0,1.0
2025-05-02,17.8,17.87,17.725,17.85,2766575,17.4280615267121,17.4965988473228,17.3546286832007,17.4770167557198,2825617.46322285,0.0,1.0
2025-05-05,17.81,17.875,17.755,17.755,1752787,17.4378525725137,17.5014943702236,17.3840018206053,17.3840018206053,1790193.85214931,0.0,1.0
2025-05-06,18.21,18.29,18.13,18.13,4140600,17.8294944045746,17.9078227709868,17.7511660381624,17.7511660381624,4228966.02052014,0.0,1.0
2025-05-07,18.3,18.33,18.255,18.26,3217050,17.9176138167883,17.9469869541929,17.8735541106815,17.8784496335822,3285706.21077002,0.0,1.0
2025-05-08,18.23,18.32,18.155,18.27,3159776,17.8490764961777,17.9371959083914,17.7756436526662,17.8882406793837,3227209.90592064,0.0,1.0
2025-05-09,18.35,18.5,18.35,18.47,1930147,17.9665690457959,18.1134347328188,17.9665690457959,18.0840615954142,1971338.95512943,0.0,1.0
2025-05-12,18.71,18.78,18.665,18.73,2404237,18.3190466946508,18.3875840152615,18.2749869885439,18.3386287862538,2455546.67880918,0.0,1.0
2025-05-13,18.68,18.72,18.565,18.66,2899474,18.2896735572462,18.3288377404523,18.1770765305287,18.2700914656432,2961352.7081538,0.0,1.0
2025-05-14,18.9,18.95,18.86,18.92,3571517,18.5050765648797,18.5540317938874,18.4659123816736,18.5246586564828,3647738.01736706,0.0,1.0
2025-05-15,18.8,18.84,18.73,18.77,2029016,18.4071661068645,18.4463302900706,18.3386287862538,18.3777929694599,2072317.95370036,0.0,1.0
2025-05-16,18.84,18.87,18.775,18.78,2086023,18.4463302900706,18.4757034274752,18.3826884923607,18.3875840152615,2130541.56040755,0.0,1.0
2025-05-19,18.91,18.91,18.79,18.81,2317494,18.5148676106813,18.5148676106813,18.397375061063,18.416957152666,2366952.46552656,0.0,1.0
2025-05-20,19.02,19.0399,18.97,19.0,2886119,18.622569114498,18.6420532956431,18.5736138854904,18.602987022895,2947712.6943384,0.0,1.0
2025-05-21,18.82,19.055,18.82,19.015,5000260,18.4267481984675,18.6568377748034,18.4267481984675,18.6176735915973,5106972.33100664,0.0,1.0
2025-05-22,18.78,18.845,18.77,18.84,3609885,18.3875840152615,18.4512258129714,18.3777929694599,18.4463302900706,3686924.84253135,0.0,1.0
2025-05-23,18.77,18.81,18.69,18.73,2443201,18.3777929694599,18.416957152666,18.2994646030477,18.3386287862538,2495342.22342193,0.0,1.0
2025-05-27,18.94,18.955,18.875,18.93,2058404,18.5442407480858,18.5589273167881,18.4805989503759,18.5344497022843,2102333.13348374,0.0,1.0
2025-05-28,18.82,18.85,18.79,18.82,2070582,18.4267481984675,18.4561213358721,18.397375061063,18.4267481984675,2114771.0285226,0.0,1.0
2025-05-29,19.04,19.065,18.97,19.06,3588900,18.6421512061011,18.6666288206049,18.5736138854904,18.6617332977041,3665491.99416623,0.0,1.0
2025-05-30,18.94,19.05,18.915,19.05,2641804,18.5442407480858,18.6519422519026,18.519763133582,18.6519422519026,2698183.68083713,0.0,1.0
2025-06-02,19.18,19.195,19.075,19.1,3930519,18.7792258473224,18.7939124160247,18.6764198664064,18.7008974809102,4014401.6070156,0.0,1.0
2025-06-03,19.38,19.38,19.285,19.35,2404973,18.9750467633529,18.9750467633529,18.8820318282384,18.9456736259483,2456298.38604752,0.0,1.0
2025-06-04,19.43,19.43,19.305,19.32,3479189,19.0240019923605,19.0240019923605,18.9016139198414,18.9163004885437,3553439.61260867,0.0,1.0
2025-06-05,19.48,19.6,19.44,19.53,3822033,19.0729572213681,19.1904497709864,19.033793038162,19.1219124503757,3903600.36861969,0.0,1.0
2025-06-06,19.55,19.56,19.42,19.47,2284078,19.1414945419788,19.1512855877803,19.014210946559,19.0631661755666,2332823.32275941,0.0,1.0
2025-06-09,19.74,19.77,19.64,19.655,2767270,19.3275244122077,19.3568975496123,19.2296139541925,19.2443005228948,2826327.29546558,0.0,1.0
2025-06-10,19.88,19.925,19.785,19.89,2769733,19.4645990534291,19.5086587595359,19.3715841183146,19.4743900992306,2828842.85922651,0.0,1.0
2025-06-11,19.96,19.995,19.915,19.95,3201356,19.5429274198412,19.5771960801466,19.4988677137344,19.5331363740397,3269677.27952188,0.0,1.0
2025-06-12,19.93,19.94,19.85,19.85,3141461,19.5135542824367,19.5233453282382,19.4352259160245,19.4352259160245,3208504.03897725,0.0,1.0
2025-06-13,19.75,19.865,19.725,19.82,2670928,19.3373154580092,19.4499124847268,19.3128378435054,19.4058527786199,2727929.2265024,0.0,1.0
2025-06-16,19.61,19.66,19.49,19.49,3116301,19.61,19.66,19.49,19.49,3116301,0.418504,1.0
2025-06-17,19.39,19.53,19.36,19.52,2350923,19.39,19.53,19.36,19.52,2350923,0.0,1.0
2025-06-18,19.22,19.295,19.18,19.26,5159951,19.22,19.295,19.18,19.26,5159951,0.0,1.0
2025-06-20,19.0,19.16,19.0,19.16,5535890,19.0,19.16,19.0,19.16,5535890,0.0,1.0
2025-06-23,19.37,19.39,19.235,19.27,3101832,19.37,19.39,19.235,19.27,3101832,0.0,1.0
2025-06-24,19.9,19.9,19.715,19.74,3034611,19.9,19.9,19.715,19.74,3034611,0.0,1.0
2025-06-25,20.06,20.06,19.975,20.05,3232724,20.06,20.06,19.975,20.05,3232724,0.0,1.0
2025-06-26,19.92,20.02,19.91,20.01,3207168,19.92,20.02,19.91,20.01,3207168,0.0,1.0
2025-06-27,19.91,19.95,19.865,19.93,2401059,19.91,19.95,19.865,19.93,2401059,0.0,1.0
2025-06-30,19.86,19.875,19.77,19.82,2379159,19.86,19.875,19.77,19.82,2379159,0.0,1.0
2025-07-01,19.91,19.97,19.85,19.91,3440880,19.91,19.97,19.85,19.91,3440880,0.0,1.0
2025-07-02,20.11,20.12,20.015,20.08,2228516,20.11,20.12,20.015,20.08,2228516,0.0,1.0
2025-07-03,20.17,20.24,20.155,20.16,1763042,20.17,20.24,20.155,20.16,1763042,0.0,1.0
2025-07-07,19.82,19.94,19.77,19.87,3984275,19.82,19.94,19.77,19.87,3984275,0.0,1.0
2025-07-08,19.91,19.925,19.81,19.87,2864934,19.91,19.925,19.81,19.87,2864934,0.0,1.0
2025-07-09,19.93,19.93,19.815,19.89,2904760,19.93,19.93,19.815,19.89,2904760,0.0,1.0
2025-07-10,19.94,19.94,19.785,19.9,4389502,19.94,19.94,19.785,19.9,4389502,0.0,1.0
2025-07-11,20.09,20.18,20.09,20.14,3549353,20.09,20.18,20.09,20.14,3549353,0.0,1.0
2025-07-14,20.11,20.13,20.01,20.05,2914196,20.11,20.13,20.01,20.05,2914196,0.0,1.0
2025-07-15,20.09,20.27,20.09,20.24,4339697,20.09,20.27,20.09,20.24,4339697,0.0,1.0
2025-07-16,20.15,20.16,20.05,20.11,4095629,20.15,20.16,20.05,20.11,4095629,0.0,1.0
2025-07-17,20.26,20.27,20.06,20.09,2819605,20.26,20.27,20.06,20.09,2819605,0.0,1.0
2025-07-18,20.31,20.4551,20.31,20.36,4023554,20.31,20.4551,20.31,20.36,4023554,0.0,1.0
2025-07-21,20.47,20.5099,20.41,20.46,2654365,20.47,20.5099,20.41,20.46,2654365,0.0,1.0
2025-07-22,20.77,20.79,20.5374,20.58,6156954,20.77,20.79,20.5374,20.58,6156954,0.0,1.0
2025-07-23,20.81,20.8199,20.74,20.78,5476450,20.81,20.8199,20.74,20.78,5476450,0.0,1.0
2025-07-24,20.88,20.93,20.8547,20.92,2960478,20.88,20.93,20.8547,20.92,2960478,0.0,1.0
2025-07-25,20.79,20.79,20.675,20.72,3375221,20.79,20.79,20.675,20.72,3375221,0.0,1.0
2025-07-28,21.07,21.1677,21.05,21.14,3692139,21.07,21.1677,21.05,21.14,3692139,0.0,1.0
2025-07-29,21.19,21.28,21.155,21.28,4227346,21.19,21.28,21.155,21.28,4227346,0.0,1.0
2025-07-30,20.94,21.0353,20.87,20.98,5877756,20.94,21.0353,20.87,20.98,5877756,0.0,1.0
2025-07-31,20.7,20.74,20.6101,20.69,5862455,20.7,20.74,20.6101,20.69,5862455,0.0,1.0
2025-08-01,20.33,20.41,20.3,20.39,5889311,20.33,20.41,20.3,20.39,5889311,0.0,1.0
2025-08-04,20.66,20.66,20.535,20.61,3427927,20.66,20.66,20.535,20.61,3427927,0.0,1.0
2025-08-05,20.83,20.86,20.7781,20.83,3296680,20.83,20.86,20.7781,20.83,3296680,0.0,1.0
2025-08-06,20.82,20.86,20.725,20.8,3277798,20.82,20.86,20.725,20.8,3277798,0.0,1.0
2025-08-07,21.06,21.11,20.988,21.07,2815603,21.06,21.11,20.988,21.07,2815603,0.0,1.0
2025-08-08,21.05,21.05,20.93,20.96,1885603,21.05,21.05,20.93,20.96,1885603,0.0,1.0
2025-08-11,20.99,21.115,20.945,21.07,2748497,20.99,21.115,20.945,21.07,2748497,0.0,1.0
2025-08-12,21.19,21.24,21.025,21.08,4610189,21.19,21.24,21.025,21.08,4610189,0.0,1.0
2025-08-13,21.56,21.6153,21.53,21.53,4119480,21.56,21.6153,21.53,21.53,4119480,0.0,1.0
2025-08-14,21.38,21.44,21.3,21.38,2607094,21.38,21.44,21.3,21.38,2607094,0.0,1.0
2025-08-15,21.19,21.35,21.155,21.35,2800039,21.19,21.35,21.155,21.35,2800039,0.0,1.0
2025-08-18,21.09,21.135,21.035,21.105,2517200,21.09,21.135,21.035,21.105,2517200,0.0,1.0
2025-08-19,21.09,21.15,21.02,21.15,4408709,21.09,21.15,21.02,21.15,4408709,0.0,1.0
2025-08-20,21.15,21.17,21.0645,21.15,4164332,21.15,21.17,21.0645,21.15,4164332,0.0,1.0
2025-08-21,21.17,21.24,21.165,21.19,3810996,21.17,21.24,21.165,21.19,3810996,0.0,1.0
2025-08-22,21.48,21.5,21.1901,21.21,3935456,21.48,21.5,21.1901,21.21,3935456,0.0,1.0
2025-08-25,21.51,21.6,21.48,21.48,2454465,21.51,21.6,21.48,21.48,2454465,0.0,1.0
2025-08-26,21.46,21.5,21.41,21.46,2583325,21.46,21.5,21.41,21.46,2583325,0.0,1.0
2025-08-27,21.21,21.21,21.105,21.18,2590172,21.21,21.21,21.105,21.18,2590172,0.0,1.0
2025-08-28,21.3,21.32,21.19,21.26,2003319,21.3,21.32,21.19,21.26,2003319,0.0,1.0
2025-08-29,21.16,21.32,21.1501,21.32,4346327,21.16,21.32,21.1501,21.32,4346327,0.0,1.0
2025-09-02,21.29,21.32,21.0747,21.11,4123944,21.29,21.32,21.0747,21.11,4123944,0.0,1.0
2025-09-03,21.14,21.145,21.0446,21.13,2888509,21.14,21.145,21.0446,21.13,2888509,0.0,1.0
2025-09-04,21.0,21.025,20.89,20.98,3019591,21.0,21.025,20.89,20.98,3019591,0.0,1.0
2025-09-05,21.18,21.2372,21.07,21.21,4037692,21.18,21.2372,21.07,21.21,4037692,0.0,1.0
2025-09-08,21.4,21.4,21.25,21.34,2398830,21.4,21.4,21.25,21.34,2398830,0.0,1.0
2025-09-09,21.56,21.58,21.51,21.55,2529496,21.56,21.58,21.51,21.55,2529496,0.0,1.0
2025-09-10,21.66,21.78,21.65,21.78,2561706,21.66,21.78,21.65,21.78,2561706,0.0,1.0
2025-09-11,22.04,22.05,21.845,21.87,2919642,22.04,22.05,21.845,21.87,2919642,0.0,1.0
2025-09-12,21.92,22.0,21.885,22.0,3094799,21.92,22.0,21.885,22.0,3094799,0.0,1.0
2025-09-15,21.98,22.05,21.9201,22.05,2516731,21.98,22.05,21.9201,22.05,2516731,0.0,1.0
2025-09-16,21.74,21.82,21.7,21.82,4640453,21.74,21.82,21.7,21.82,4640453,0.0,1.0
2025-09-17,21.8,21.8979,21.67,21.87,6776174,21.8,21.8979,21.67,21.87,6776174,0.0,1.0
2025-09-18,21.59,21.59,21.475,21.55,3429636,21.59,21.59,21.475,21.55,3429636,0.0,1.0
2025-09-19,21.47,21.5799,21.465,21.55,4028874,21.47,21.5799,21.465,21.55,4028874,0.0,1.0
2025-09-22,21.38,21.4,21.32,21.4,2455021,21.38,21.4,21.32,21.4,2455021,0.0,1.0
2025-09-23,21.18,21.2478,21.16,21.21,2697215,21.18,21.2478,21.16,21.21,2697215,0.0,1.0
2025-09-24,21.08,21.14,21.07,21.11,2842398,21.08,21.14,21.07,21.11,2842398,0.0,1.0
2025-09-25,21.0,21.11,20.98,21.04,2359241,21.0,21.11,20.98,21.04,2359241,0.0,1.0
2025-09-26,21.11,21.145,21.03,21.1,2416993,21.11,21.145,21.03,21.1,2416993,0.0,1.0
2025-09-29,21.5,21.58,21.495,21.54,2676010,21.5,21.58,21.495,21.54,2676010,0.0,1.0
2025-09-30,21.55,21.57,21.4849,21.52,3067343,21.55,21.57,21.4849,21.52,3067343,0.0,1.0
2025-10-01,21.67,21.67,21.52,21.52,3301945,21.67,21.67,21.52,21.52,3301945,0.0,1.0
2025-10-02,21.6,21.77,21.575,21.77,3232458,21.6,21.77,21.575,21.77,3232458,0.0,1.0
2025-10-03,21.56,21.58,21.465,21.53,1947363,21.56,21.58,21.465,21.53,1947363,0.0,1.0
2025-10-06,21.54,21.59,21.48,21.51,2448743,21.54,21.59,21.48,21.51,2448743,0.0,1.0
2025-10-07,21.41,21.5867,21.4,21.54,3050187,21.41,21.5867,21.4,21.54,3050187,0.0,1.0
2025-10-08,21.54,21.54,21.41,21.45,2684250,21.54,21.54,21.41,21.45,2684250,0.0,1.0
2025-10-09,21.56,21.81,21.49,21.81,4207715,21.56,21.81,21.49,21.81,4207715,0.0,1.0
2025-10-10,20.66,21.6301,20.6,21.62,11106565,20.66,21.6301,20.6,21.62,11106565,0.0,1.0
2025-10-13,21.1,21.215,21.085,21.19,5679975,21.1,21.215,21.085,21.19,5679975,0.0,1.0
2025-10-14,21.06,21.135,20.78,20.79,5539764,21.06,21.135,20.78,20.79,5539764,0.0,1.0
2025-10-15,21.09,21.185,20.925,21.11,4542092,21.09,21.185,20.925,21.11,4542092,0.0,1.0
2025-10-16,20.99,21.055,20.92,20.97,4351100,20.99,21.055,20.92,20.97,4351100,0.0,1.0
2025-10-17,21.19,21.21,20.895,20.9,4839009,21.19,21.21,20.895,20.9,4839009,0.0,1.0
2025-10-20,21.42,21.515,21.23,21.23,4200031,21.42,21.515,21.23,21.23,4200031,0.0,1.0
2025-10-21,21.31,21.38,21.23,21.38,2485676,21.31,21.38,21.23,21.38,2485676,0.0,1.0
2025-10-22,21.03,21.11,20.89,21.005,3800958,21.03,21.11,20.89,21.005,3800958,0.0,1.0
2025-10-23,21.22,21.31,21.12,21.12,1836534,21.22,21.31,21.12,21.12,1836534,0.0,1.0
2025-10-24,21.41,21.47,21.395,21.4,2592732,21.41,21.47,21.395,21.4,2592732,0.0,1.0
2025-10-27,21.62,21.66,21.57,21.61,3248986,21.62,21.66,21.57,21.61,3248986,0.0,1.0
2025-10-28,21.88,21.93,21.675,21.77,3568313,21.88,21.93,21.675,21.77,3568313,0.0,1.0
2025-10-29,21.94,22.05,21.885,21.97,2228911,21.94,22.05,21.885,21.97,2228911,0.0,1.0
2025-10-30,21.44,21.51,21.4007,21.45,2760444,21.44,21.51,21.4007,21.45,2760444,0.0,1.0
2025-10-31,21.54,21.58,21.41,21.52,2248711,21.54,21.58,21.41,21.52,2248711,0.0,1.0
2025-11-03,22.0,22.01,21.8801,21.985,2077314,22.0,22.01,21.8801,21.985,2077314,0.0,1.0
2025-11-04,21.86,21.985,21.85,21.9,2323843,21.86,21.985,21.85,21.9,2323843,0.0,1.0
2025-11-05,22.09,22.1099,21.9,21.96,2002664,22.09,22.1099,21.9,21.96,2002664,0.0,1.0
2025-11-06,22.2,22.375,22.1845,22.25,3101345,22.2,22.375,22.1845,22.25,3101345,0.0,1.0
2025-11-07,22.28,22.32,22.05,22.17,2659820,22.28,22.32,22.05,22.17,2659820,0.0,1.0
2025-11-10,22.58,22.6151,22.39,22.5,2512500,22.58,22.6151,22.39,22.5,2512500,0.0,1.0
2025-11-11,22.82,22.84,22.72,22.73,2842960,22.82,22.84,22.72,22.73,2842960,0.0,1.0
2025-11-12,23.14,23.14,22.995,23.07,2608696,23.14,23.14,22.995,23.07,2608696,0.0,1.0
2025-11-13,22.89,23.07,22.77,23.07,3610851,22.89,23.07,22.77,23.07,3610851,0.0,1.0
2025-11-14,22.77,22.86,22.66,22.66,3349603,22.77,22.86,22.66,22.66,3349603,0.0,1.0
2025-11-17,22.36,22.56,22.31,22.45,3189304,22.36,22.56,22.31,22.45,3189304,0.0,1.0
2025-11-18,22.08,22.19,22.055,22.11,3211833,22.08,22.19,22.055,22.11,3211833,0.0,1.0
2025-11-19,21.89,22.045,21.845,22.01,2652530,21.89,22.045,21.845,22.01,2652530,0.0,1.0
2025-11-20,21.64,22.145,21.61,22.13,3721692,21.64,22.145,21.61,22.13,3721692,0.0,1.0
2025-11-21,21.7,21.813,21.5094,21.55,3296723,21.7,21.813,21.5094,21.55,3296723,0.0,1.0
2025-11-24,22.13,22.1351,21.98,21.98,1513706,22.13,22.1351,21.98,21.98,1513706,0.0,1.0
2025-11-25,22.15,22.205,22.0,22.03,2298211,22.15,22.205,22.0,22.03,2298211,0.0,1.0
2025-11-26,22.16,22.17,21.99,22.09,2349774,22.16,22.17,21.99,22.09,2349774,0.0,1.0