date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-02-25,8.25,8.25,8.25,8.25,593,3.7334986393062,3.7334986393062,3.7334986393062,3.7334986393062,1310.36608624803,0.0,1.0
1992-02-26,8.37,9.0,8.37,8.75,19407,3.78780407405975,4.07290760651586,3.78780407405975,3.95977128411264,42884.1056253211,0.0,1.0
1992-02-27,9.0,9.0,9.0,9.0,0,4.07290760651586,4.07290760651586,4.07290760651586,4.07290760651586,0,0.0,1.0
1992-02-28,9.5,9.5,8.75,9.0,21926,4.2991802513223,4.2991802513223,3.95977128411264,4.07290760651586,48450.3993373932,0.0,1.0
1992-03-02,10.25,10.5,9.75,9.75,28815,4.63858921853195,4.75172554093517,4.41231657372551,4.41231657372551,63673.1851184433,0.0,1.0
1992-03-03,9.5,10.25,9.5,10.25,13185,4.2991802513223,4.63858921853195,4.2991802513223,4.63858921853195,29135.2054758519,0.0,1.0
1992-03-04,9.75,10.0,9.75,9.75,9333,4.41231657372551,4.52545289612873,4.41231657372551,4.41231657372551,20623.3502242038,0.0,1.0
1992-03-05,10.0,10.0,9.75,9.75,5407,4.52545289612873,4.52545289612873,4.41231657372551,4.41231657372551,11947.9754272227,0.0,1.0
1992-03-06,9.25,9.25,9.25,9.25,1852,4.18604392891908,4.18604392891908,4.18604392891908,4.18604392891908,4092.4080804913,0.0,1.0
1992-03-09,9.5,9.5,9.5,9.5,2963,4.2991802513223,4.2991802513223,4.2991802513223,4.2991802513223,6547.41098406897,0.0,1.0
1992-03-10,9.75,9.75,9.25,9.75,20000,4.41231657372551,4.41231657372551,4.18604392891908,4.41231657372551,44194.4717115692,0.0,1.0
1992-03-11,9.75,9.75,9.75,9.75,0,4.41231657372551,4.41231657372551,4.41231657372551,4.41231657372551,0,0.0,1.0
1992-03-12,9.75,9.75,9.75,9.75,0,4.41231657372551,4.41231657372551,4.41231657372551,4.41231657372551,0,0.0,1.0
1992-03-13,9.25,9.5,9.25,9.25,3185,4.18604392891908,4.2991802513223,4.18604392891908,4.18604392891908,7037.96962006738,0.0,1.0
1992-03-16,9.63,9.75,9.63,9.75,2148,4.35801113897197,4.41231657372551,4.35801113897197,4.41231657372551,4746.48626182253,0.0,1.0
1992-03-17,9.87,10.0,9.75,9.75,30370,4.46662200847906,4.52545289612873,4.41231657372551,4.41231657372551,67109.3052940177,0.0,1.0
1992-03-18,10.0,10.0,10.0,10.0,222,4.52545289612873,4.52545289612873,4.52545289612873,4.52545289612873,490.558635998418,0.0,1.0
1992-03-19,9.75,9.75,9.75,9.75,1926,4.41231657372551,4.41231657372551,4.41231657372551,4.41231657372551,4255.92762582411,0.0,1.0
1992-03-20,9.87,10.0,9.75,9.75,16963,4.46662200847906,4.52545289612873,4.41231657372551,4.41231657372551,37483.5411821674,0.0,1.0
1992-03-23,10.0,10.0,10.0,10.0,148,4.52545289612873,4.52545289612873,4.52545289612873,4.52545289612873,327.039090665612,0.0,1.0
1992-03-24,9.5,9.5,9.5,9.5,370,4.2991802513223,4.2991802513223,4.2991802513223,4.2991802513223,817.597726664029,0.0,1.0
1992-03-25,10.25,10.25,10.25,10.25,519,4.63858921853195,4.63858921853195,4.63858921853195,4.63858921853195,1146.84654091522,0.0,1.0
1992-03-26,10.25,10.25,10.25,10.25,222,4.63858921853195,4.63858921853195,4.63858921853195,4.63858921853195,490.558635998418,0.0,1.0
1992-03-27,9.75,10.25,9.75,10.25,9778,4.41231657372551,4.63858921853195,4.41231657372551,4.63858921853195,21606.6772197862,0.0,1.0
1992-03-30,9.75,9.75,9.75,9.75,4000,4.41231657372551,4.41231657372551,4.41231657372551,4.41231657372551,8838.89434231384,0.0,1.0
1992-03-31,10.25,10.25,9.87,10.25,5926,4.63858921853195,4.63858921853195,4.46662200847906,4.63858921853195,13094.8219681379,0.0,1.0
1992-04-01,10.25,10.25,10.25,10.25,0,4.63858921853195,4.63858921853195,4.63858921853195,4.63858921853195,0,0.0,1.0
1992-04-02,10.25,10.25,10.25,10.25,0,4.63858921853195,4.63858921853195,4.63858921853195,4.63858921853195,0,0.0,1.0
1992-04-03,10.0,10.25,9.75,9.75,22000,4.52545289612873,4.63858921853195,4.41231657372551,4.41231657372551,48613.9188827261,0.0,1.0
1992-04-06,10.13,10.25,9.75,9.75,12963,4.58428378377841,4.63858921853195,4.41231657372551,4.41231657372551,28644.6468398535,0.0,1.0
1992-04-07,9.87,10.25,9.75,10.25,22963,4.46662200847906,4.63858921853195,4.41231657372551,4.63858921853195,50741.8826956381,0.0,1.0
1992-04-08,10.0,10.0,9.5,9.5,9926,4.52545289612873,4.52545289612873,4.2991802513223,4.2991802513223,21933.7163104518,0.0,1.0
1992-04-09,9.87,10.0,9.75,10.0,17852,4.46662200847906,4.52545289612873,4.41231657372551,4.52545289612873,39447.9854497466,0.0,1.0
1992-04-10,9.87,9.87,9.87,9.87,0,4.46662200847906,4.46662200847906,4.46662200847906,4.46662200847906,0,0.0,1.0
1992-04-13,9.87,9.87,9.87,9.87,0,4.46662200847906,4.46662200847906,4.46662200847906,4.46662200847906,0,0.0,1.0
1992-04-14,10.0,10.0,9.5,9.5,3407,4.52545289612873,4.52545289612873,4.2991802513223,4.2991802513223,7528.52825606581,0.0,1.0
1992-04-15,9.5,9.5,9.5,9.5,2519,4.2991802513223,4.2991802513223,4.2991802513223,4.2991802513223,5566.29371207213,0.0,1.0
1992-04-16,9.5,9.5,9.5,9.5,0,4.2991802513223,4.2991802513223,4.2991802513223,4.2991802513223,0,0.0,1.0
1992-04-20,10.0,10.0,9.5,9.75,3556,4.52545289612873,4.52545289612873,4.2991802513223,4.41231657372551,7857.777070317,0.0,1.0
1992-04-21,10.0,10.0,10.0,10.0,1926,4.52545289612873,4.52545289612873,4.52545289612873,4.52545289612873,4255.92762582411,0.0,1.0
1992-04-22,9.5,9.75,9.5,9.5,5630,4.2991802513223,4.41231657372551,4.2991802513223,4.2991802513223,12440.7437868067,0.0,1.0
1992-04-23,9.25,10.0,9.0,9.25,19185,4.18604392891908,4.52545289612873,4.07290760651586,4.18604392891908,42393.5469893227,0.0,1.0
1992-04-24,9.5,9.5,9.5,9.5,0,4.2991802513223,4.2991802513223,4.2991802513223,4.2991802513223,0,0.0,1.0
1992-04-27,9.25,9.25,9.25,9.25,148,4.18604392891908,4.18604392891908,4.18604392891908,4.18604392891908,327.039090665612,0.0,1.0
1992-04-28,9.25,9.25,9.25,9.25,0,4.18604392891908,4.18604392891908,4.18604392891908,4.18604392891908,0,0.0,1.0
1992-04-29,9.25,9.25,8.75,8.75,1852,4.18604392891908,4.18604392891908,3.95977128411264,3.95977128411264,4092.4080804913,0.0,1.0
1992-04-30,9.25,9.25,8.75,8.75,4519,4.18604392891908,4.18604392891908,3.95977128411264,3.95977128411264,9985.74088322905,0.0,1.0
1992-05-01,9.5,9.5,9.13,9.5,4963,4.2991802513223,4.2991802513223,4.13173849416553,4.2991802513223,10966.8581552259,0.0,1.0
1992-05-04,9.5,9.5,9.5,9.5,0,4.2991802513223,4.2991802513223,4.2991802513223,4.2991802513223,0,0.0,1.0
1992-05-05,9.5,9.75,9.0,9.75,16519,4.2991802513223,4.41231657372551,4.07290760651586,4.41231657372551,36502.4239101705,0.0,1.0
1992-05-06,9.25,9.25,9.25,9.25,963,4.18604392891908,4.18604392891908,4.18604392891908,4.18604392891908,2127.96381291205,0.0,1.0
1992-05-07,9.0,9.5,9.0,9.5,1185,4.07290760651586,4.2991802513223,4.07290760651586,4.2991802513223,2618.52244891047,0.0,1.0
1992-05-08,9.0,9.0,9.0,9.0,0,4.07290760651586,4.07290760651586,4.07290760651586,4.07290760651586,0,0.0,1.0
1992-05-11,9.0,9.0,9.0,9.0,0,4.07290760651586,4.07290760651586,4.07290760651586,4.07290760651586,0,0.0,1.0
1992-05-12,9.5,9.5,9.0,9.0,2222,4.2991802513223,4.2991802513223,4.07290760651586,4.07290760651586,4910.00580715533,0.0,1.0
1992-05-13,9.0,9.0,9.0,9.0,0,4.07290760651586,4.07290760651586,4.07290760651586,4.07290760651586,0,0.0,1.0
1992-05-14,9.0,9.5,9.0,9.0,519,4.07290760651586,4.2991802513223,4.07290760651586,4.07290760651586,1146.84654091522,0.0,1.0
1992-05-15,9.0,9.0,9.0,9.0,0,4.07290760651586,4.07290760651586,4.07290760651586,4.07290760651586,0,0.0,1.0
1992-05-18,9.13,9.13,9.0,9.0,17926,4.13173849416553,4.13173849416553,4.07290760651586,4.07290760651586,39611.5049950795,0.0,1.0
1992-05-19,9.75,9.75,9.25,9.25,18519,4.41231657372551,4.41231657372551,4.18604392891908,4.18604392891908,40921.8710813275,0.0,1.0
1992-05-20,9.75,9.75,9.75,9.75,0,4.41231657372551,4.41231657372551,4.41231657372551,4.41231657372551,0,0.0,1.0
1992-05-21,9.5,9.75,9.0,9.37,48000,4.2991802513223,4.41231657372551,4.07290760651586,4.24034936367262,106066.732107766,0.0,1.0
1992-05-22,9.13,9.63,9.0,9.5,108000,4.13173849416553,4.35801113897197,4.07290760651586,4.2991802513223,238650.147242474,0.0,1.0
1992-05-26,9.13,9.13,9.13,9.13,0,4.13173849416553,4.13173849416553,4.13173849416553,4.13173849416553,0,0.0,1.0
1992-05-27,9.0,9.37,9.0,9.0,1926,4.07290760651586,4.24034936367262,4.07290760651586,4.07290760651586,4255.92762582411,0.0,1.0
1992-05-28,9.37,9.75,9.0,9.0,13926,4.24034936367262,4.41231657372551,4.07290760651586,4.07290760651586,30772.6106527656,0.0,1.0
1992-05-29,9.37,9.75,9.0,9.25,10963,4.24034936367262,4.41231657372551,4.07290760651586,4.18604392891908,24225.1996686966,0.0,1.0
1992-06-01,9.75,9.75,9.25,9.25,1037,4.41231657372551,4.41231657372551,4.18604392891908,4.18604392891908,2291.48335824486,0.0,1.0
1992-06-02,9.25,9.37,9.25,9.25,9185,4.18604392891908,4.24034936367262,4.18604392891908,4.18604392891908,20296.3111335381,0.0,1.0
1992-06-03,9.0,9.37,9.0,9.25,5926,4.07290760651586,4.24034936367262,4.07290760651586,4.18604392891908,13094.8219681379,0.0,1.0
1992-06-04,9.75,9.75,9.75,9.75,2148,4.41231657372551,4.41231657372551,4.41231657372551,4.41231657372551,4746.48626182253,0.0,1.0
1992-06-05,9.37,9.37,9.37,9.37,963,4.24034936367262,4.24034936367262,4.24034936367262,4.24034936367262,2127.96381291206,0.0,1.0
1992-06-08,9.37,9.37,9.37,9.37,0,4.24034936367262,4.24034936367262,4.24034936367262,4.24034936367262,0,0.0,1.0
1992-06-09,9.37,9.75,9.25,9.5,22370,4.24034936367262,4.41231657372551,4.18604392891908,4.2991802513223,49431.5166093901,0.0,1.0
1992-06-10,9.25,9.25,9.0,9.25,2370,4.18604392891908,4.18604392891908,4.07290760651586,4.18604392891908,5237.04489782094,0.0,1.0
1992-06-11,9.25,9.25,9.25,9.25,0,4.18604392891908,4.18604392891908,4.18604392891908,4.18604392891908,0,0.0,1.0
1992-06-12,9.25,9.25,9.25,9.25,0,4.18604392891908,4.18604392891908,4.18604392891908,4.18604392891908,0,0.0,1.0
1992-06-15,9.0,9.75,9.0,9.75,370,4.07290760651586,4.41231657372551,4.07290760651586,4.41231657372551,817.597726664029,0.0,1.0
1992-06-16,9.5,9.75,9.0,9.75,16519,4.2991802513223,4.41231657372551,4.07290760651586,4.41231657372551,36502.4239101705,0.0,1.0
1992-06-17,9.25,9.75,9.0,9.0,6815,4.18604392891908,4.41231657372551,4.07290760651586,4.07290760651586,15059.2662357172,0.0,1.0
1992-06-18,9.0,9.0,9.0,9.0,741,4.07290760651586,4.07290760651586,4.07290760651586,4.07290760651586,1637.40517691364,0.0,1.0
1992-06-19,9.0,9.0,9.0,9.0,0,4.07290760651586,4.07290760651586,4.07290760651586,4.07290760651586,0,0.0,1.0
1992-06-22,9.0,9.0,9.0,9.0,0,4.07290760651586,4.07290760651586,4.07290760651586,4.07290760651586,0,0.0,1.0
1992-06-23,9.5,9.75,9.0,9.25,28815,4.2991802513223,4.41231657372551,4.07290760651586,4.18604392891908,63673.1851184432,0.0,1.0
1992-06-24,9.5,9.5,9.25,9.25,4000,4.2991802513223,4.2991802513223,4.18604392891908,4.18604392891908,8838.89434231382,0.0,1.0
1992-06-25,9.25,9.5,9.25,9.25,110963,4.18604392891908,4.2991802513223,4.18604392891908,4.18604392891908,245197.558226542,0.0,1.0
1992-06-26,9.25,9.25,9.25,9.25,0,4.18604392891908,4.18604392891908,4.18604392891908,4.18604392891908,0,0.0,1.0
1992-06-29,9.25,9.75,9.25,9.75,4148,4.18604392891908,4.41231657372551,4.18604392891908,4.41231657372551,9165.93343297944,0.0,1.0
1992-06-30,9.75,9.75,9.75,9.75,4963,4.41231657372551,4.41231657372551,4.41231657372551,4.41231657372551,10966.8581552259,0.0,1.0
1992-07-01,9.75,9.75,9.75,9.75,1926,4.41231657372551,4.41231657372551,4.41231657372551,4.41231657372551,4255.92762582411,0.0,1.0
1992-07-02,9.75,9.75,9.25,9.25,4741,4.41231657372551,4.41231657372551,4.18604392891908,4.18604392891908,10476.2995192275,0.0,1.0
1992-07-06,10.25,10.25,9.5,9.75,6148,4.63858921853195,4.63858921853195,4.2991802513223,4.41231657372551,13585.3806041364,0.0,1.0
1992-07-07,11.25,11.25,9.63,10.0,31407,5.09113450814483,5.09113450814483,4.35801113897197,4.52545289612873,69400.7886522626,0.0,1.0
1992-07-08,10.75,11.25,10.75,11.25,70815,4.86486186333839,5.09113450814483,4.86486186333839,5.09113450814483,156481.575712738,0.0,1.0
1992-07-09,11.25,11.25,10.75,10.75,17778,5.09113450814483,5.09113450814483,4.86486186333839,4.86486186333839,39284.4659044138,0.0,1.0
1992-07-10,11.0,11.25,10.75,11.12,25407,4.97799818574161,5.09113450814483,4.86486186333839,5.03230362049515,56142.4471387918,0.0,1.0
1992-07-13,11.0,11.25,10.75,11.25,24000,4.97799818574161,5.09113450814483,4.86486186333839,5.09113450814483,53033.3660538829,0.0,1.0
1992-07-14,10.75,11.25,10.75,10.75,9185,4.86486186333839,5.09113450814483,4.86486186333839,4.86486186333839,20296.3111335381,0.0,1.0
1992-07-15,11.0,11.0,10.75,10.75,10000,4.97799818574161,4.97799818574161,4.86486186333839,4.86486186333839,22097.2358557846,0.0,1.0
1992-07-16,11.25,11.25,11.0,11.25,6519,5.09113450814483,5.09113450814483,4.97799818574161,5.09113450814483,14405.188054386,0.0,1.0
1992-07-17,10.75,10.75,10.5,10.75,10370,4.86486186333839,4.86486186333839,4.75172554093517,4.86486186333839,22914.8335824486,0.0,1.0
1992-07-20,10.5,10.5,10.5,10.5,1407,4.75172554093517,4.75172554093517,4.75172554093517,4.75172554093517,3109.08108490889,0.0,1.0
1992-07-21,11.25,11.25,10.5,10.5,19407,5.09113450814483,5.09113450814483,4.75172554093517,4.75172554093517,42884.1056253211,0.0,1.0
1992-07-22,10.62,11.25,10.5,11.25,46963,4.80603097568871,5.09113450814483,4.75172554093517,5.09113450814483,103775.248749521,0.0,1.0
1992-07-23,11.25,11.25,10.62,10.62,5333,5.09113450814483,5.09113450814483,4.80603097568871,4.80603097568871,11784.4558818899,0.0,1.0
1992-07-24,11.0,11.25,11.0,11.25,5407,4.97799818574161,5.09113450814483,4.97799818574161,5.09113450814483,11947.9754272227,0.0,1.0
1992-07-27,11.25,11.25,10.5,10.5,5037,5.09113450814483,5.09113450814483,4.75172554093517,4.75172554093517,11130.3777005587,0.0,1.0
1992-07-28,11.12,11.25,11.0,11.0,43704,5.03230362049515,5.09113450814483,4.97799818574161,4.97799818574161,96573.7595841209,0.0,1.0
1992-07-29,11.75,11.75,10.5,10.5,41630,5.31740715295126,5.31740715295126,4.75172554093517,4.75172554093517,91990.7928676312,0.0,1.0
1992-07-30,11.12,11.38,10.75,11.0,21037,5.03230362049515,5.1499653957945,4.86486186333839,4.97799818574161,46485.955069814,0.0,1.0
1992-07-31,11.25,11.25,10.75,10.75,1556,5.09113450814483,5.09113450814483,4.86486186333839,4.86486186333839,3438.32989916008,0.0,1.0
1992-08-03,11.5,11.5,11.5,11.5,4963,5.20427083054804,5.20427083054804,5.20427083054804,5.20427083054804,10966.8581552259,0.0,1.0
1992-08-04,11.0,11.0,11.0,11.0,2222,4.97799818574161,4.97799818574161,4.97799818574161,4.97799818574161,4910.00580715533,0.0,1.0
1992-08-05,11.0,11.0,11.0,11.0,0,4.97799818574161,4.97799818574161,4.97799818574161,4.97799818574161,0,0.0,1.0
1992-08-06,10.75,11.25,10.75,11.25,1333,4.86486186333839,5.09113450814483,4.86486186333839,5.09113450814483,2945.56153957608,0.0,1.0
1992-08-07,11.25,11.25,11.0,11.25,19185,5.09113450814483,5.09113450814483,4.97799818574161,5.09113450814483,42393.5469893227,0.0,1.0
1992-08-10,11.12,11.25,11.0,11.25,16963,5.03230362049515,5.09113450814483,4.97799818574161,5.09113450814483,37483.5411821674,0.0,1.0
1992-08-11,11.75,11.75,11.0,11.38,40444,5.31740715295126,5.31740715295126,4.97799818574161,5.1499653957945,89370.0606951352,0.0,1.0
1992-08-12,12.25,12.25,11.25,11.62,38222,5.5436797977577,5.5436797977577,5.09113450814483,5.25857626530159,84460.0548879798,0.0,1.0
1992-08-13,12.0,12.5,12.0,12.5,14370,5.43054347535448,5.65681612016092,5.43054347535448,5.65681612016092,31753.7279247624,0.0,1.0
1992-08-14,12.5,12.5,12.0,12.5,30667,5.65681612016092,5.65681612016092,5.43054347535448,5.65681612016092,67765.5931989345,0.0,1.0
1992-08-17,12.0,12.5,12.0,12.0,2222,5.43054347535448,5.65681612016092,5.43054347535448,5.43054347535448,4910.00580715533,0.0,1.0
1992-08-18,11.75,12.5,11.75,12.5,18370,5.31740715295126,5.65681612016092,5.31740715295126,5.65681612016092,40592.6222670763,0.0,1.0
1992-08-19,11.25,11.25,11.25,11.25,148,5.09113450814483,5.09113450814483,5.09113450814483,5.09113450814483,327.039090665611,0.0,1.0
1992-08-20,12.0,12.0,11.5,11.5,2815,5.43054347535448,5.43054347535448,5.20427083054804,5.20427083054804,6220.37189340336,0.0,1.0
1992-08-21,11.5,12.0,11.25,11.25,8000,5.20427083054804,5.43054347535448,5.09113450814483,5.09113450814483,17677.7886846277,0.0,1.0
1992-08-24,11.5,11.5,11.5,11.5,0,5.20427083054804,5.20427083054804,5.20427083054804,5.20427083054804,0,0.0,1.0
1992-08-25,11.25,11.25,11.25,11.25,1407,5.09113450814483,5.09113450814483,5.09113450814483,5.09113450814483,3109.08108490889,0.0,1.0
1992-08-26,11.25,11.25,11.25,11.25,5185,5.09113450814483,5.09113450814483,5.09113450814483,5.09113450814483,11457.4167912243,0.0,1.0
1992-08-27,11.88,11.88,11.5,11.5,9926,5.37623804060094,5.37623804060094,5.20427083054804,5.20427083054804,21933.7163104518,0.0,1.0
1992-08-28,11.5,11.5,11.5,11.5,4000,5.20427083054804,5.20427083054804,5.20427083054804,5.20427083054804,8838.89434231384,0.0,1.0
1992-08-31,12.0,12.0,11.5,11.75,5926,5.43054347535448,5.43054347535448,5.20427083054804,5.31740715295126,13094.8219681379,0.0,1.0
1992-09-01,12.0,12.0,11.5,11.62,4519,5.43054347535448,5.43054347535448,5.20427083054804,5.25857626530159,9985.74088322905,0.0,1.0
1992-09-02,11.5,11.5,11.25,11.25,2148,5.20427083054804,5.20427083054804,5.09113450814483,5.09113450814483,4746.48626182253,0.0,1.0
1992-09-03,11.75,11.75,11.25,11.25,4222,5.31740715295126,5.31740715295126,5.09113450814483,5.09113450814483,9329.45297831225,0.0,1.0
1992-09-04,11.0,11.62,11.0,11.38,4000,4.97799818574161,5.25857626530159,4.97799818574161,5.1499653957945,8838.89434231382,0.0,1.0
1992-09-08,11.5,11.5,11.5,11.5,222,5.20427083054804,5.20427083054804,5.20427083054804,5.20427083054804,490.558635998418,0.0,1.0
1992-09-09,11.38,11.38,11.12,11.12,3185,5.1499653957945,5.1499653957945,5.03230362049515,5.03230362049515,7037.96962006739,0.0,1.0
1992-09-10,11.0,11.5,11.0,11.5,36963,4.97799818574161,5.20427083054804,4.97799818574161,5.20427083054804,81678.0128937365,0.0,1.0
1992-09-11,11.5,11.5,11.0,11.0,12519,5.20427083054804,5.20427083054804,4.97799818574161,4.97799818574161,27663.5295678567,0.0,1.0
1992-09-14,11.12,11.5,11.0,11.5,29037,5.03230362049515,5.20427083054804,4.97799818574161,5.20427083054804,64163.7437544417,0.0,1.0
1992-09-15,11.0,11.25,11.0,11.12,12593,4.97799818574161,5.09113450814483,4.97799818574161,5.03230362049515,27827.0491131895,0.0,1.0
1992-09-16,11.5,11.5,11.25,11.5,9185,5.20427083054804,5.20427083054804,5.09113450814483,5.20427083054804,20296.3111335381,0.0,1.0
1992-09-17,11.5,11.5,11.0,11.0,6370,5.20427083054804,5.20427083054804,4.97799818574161,4.97799818574161,14075.9392401348,0.0,1.0
1992-09-18,11.5,12.0,11.5,11.75,17407,5.20427083054804,5.43054347535448,5.20427083054804,5.31740715295126,38464.6584541642,0.0,1.0
1992-09-21,11.75,12.0,11.5,11.5,16593,5.31740715295126,5.43054347535448,5.20427083054804,5.20427083054804,36665.9434555034,0.0,1.0
1992-09-22,12.0,12.0,12.0,12.0,444,5.43054347535448,5.43054347535448,5.43054347535448,5.43054347535448,981.117271996835,0.0,1.0
1992-09-23,12.0,12.0,12.0,12.0,0,5.43054347535448,5.43054347535448,5.43054347535448,5.43054347535448,0,0.0,1.0
1992-09-24,11.75,12.0,11.5,11.5,3704,5.31740715295126,5.43054347535448,5.20427083054804,5.20427083054804,8184.81616098261,0.0,1.0
1992-09-25,11.5,11.5,11.5,11.5,444,5.20427083054804,5.20427083054804,5.20427083054804,5.20427083054804,981.117271996836,0.0,1.0
1992-09-28,11.25,11.5,11.25,11.38,33185,5.09113450814483,5.20427083054804,5.09113450814483,5.1499653957945,73329.6771874211,0.0,1.0
1992-09-29,11.25,11.25,11.25,11.25,0,5.09113450814483,5.09113450814483,5.09113450814483,5.09113450814483,0,0.0,1.0
1992-09-30,12.0,12.0,11.5,11.62,12444,5.43054347535448,5.43054347535448,5.20427083054804,5.25857626530159,27497.8002989383,0.0,1.0
1992-10-01,12.75,12.75,11.75,12.12,183407,5.76995244256413,5.76995244256413,5.31740715295126,5.48484891010802,405278.773660188,0.0,1.0
1992-10-02,12.75,12.75,12.25,12.75,22741,5.76995244256413,5.76995244256413,5.5436797977577,5.76995244256413,50251.3240596397,0.0,1.0
1992-10-05,12.62,12.75,12.25,12.25,33926,5.71112155491446,5.76995244256413,5.5436797977577,5.5436797977577,74967.0823643348,0.0,1.0
1992-10-06,12.38,12.75,12.25,12.5,24370,5.60251068540737,5.76995244256413,5.5436797977577,5.65681612016092,53850.963780547,0.0,1.0
1992-10-07,12.75,12.75,12.25,12.75,9037,5.76995244256413,5.76995244256413,5.5436797977577,5.76995244256413,19969.2720428725,0.0,1.0
1992-10-08,13.0,13.25,12.25,12.75,85407,5.88308876496735,5.99622508737057,5.5436797977577,5.76995244256413,188725.862273499,0.0,1.0
1992-10-09,13.0,13.25,12.75,13.25,20519,5.88308876496735,5.99622508737057,5.76995244256413,5.99622508737057,45341.3182524844,0.0,1.0
1992-10-12,13.0,13.25,12.75,13.25,34519,5.88308876496735,5.99622508737057,5.76995244256413,5.99622508737057,76277.4484505828,0.0,1.0
1992-10-13,13.25,13.25,12.75,12.75,25185,5.99622508737057,5.99622508737057,5.76995244256413,5.76995244256413,55651.8885027935,0.0,1.0
1992-10-14,13.25,13.25,12.75,13.0,16222,5.99622508737057,5.99622508737057,5.76995244256413,5.88308876496735,35846.1360052537,0.0,1.0
1992-10-15,13.25,13.25,12.75,13.25,18815,5.99622508737057,5.99622508737057,5.76995244256413,5.99622508737057,41575.9492626587,0.0,1.0
1992-10-16,13.25,13.75,13.0,13.25,37852,5.99622508737057,6.22249773217701,5.88308876496735,5.99622508737057,83642.4571613158,0.0,1.0
1992-10-19,13.75,14.25,13.25,13.75,50667,6.22249773217701,6.44877037698345,5.99622508737057,6.22249773217701,111960.064910504,0.0,1.0
1992-10-20,14.38,14.5,14.0,14.25,56741,6.50760126463312,6.56190669938666,6.33563405458023,6.44877037698345,125381.925969307,0.0,1.0
1992-10-21,14.75,14.75,14.0,14.5,44815,6.67504302178988,6.67504302178988,6.33563405458023,6.56190669938666,99028.7624876986,0.0,1.0
1992-10-22,15.0,15.75,14.75,14.75,106815,6.7881793441931,7.12758831140276,6.67504302178988,6.67504302178988,236031.624793563,0.0,1.0
1992-10-23,15.0,15.25,14.75,14.75,18148,6.7881793441931,6.90131566659632,6.67504302178988,6.67504302178988,40102.0636310779,0.0,1.0
1992-10-26,14.25,14.88,14.25,14.75,26815,6.44877037698345,6.73387390943956,6.44877037698345,6.67504302178988,59253.7379472863,0.0,1.0
1992-10-27,14.75,15.25,14.5,14.5,15630,6.67504302178988,6.90131566659632,6.56190669938666,6.56190669938666,34537.9796425913,0.0,1.0
1992-10-28,15.12,15.25,14.75,15.25,39407,6.84248477894664,6.90131566659632,6.67504302178988,6.90131566659632,87078.5773368903,0.0,1.0
1992-10-29,14.62,15.25,14.5,15.25,28000,6.61621213414021,6.90131566659632,6.56190669938666,6.90131566659632,61872.2603961968,0.0,1.0
1992-10-30,15.0,15.0,15.0,15.0,370,6.7881793441931,6.7881793441931,6.7881793441931,6.7881793441931,817.597726664029,0.0,1.0
1992-11-02,14.5,15.0,14.5,14.5,27704,6.56190669938666,6.7881793441931,6.56190669938666,6.56190669938666,61218.1822148656,0.0,1.0
1992-11-03,14.0,14.75,14.0,14.5,9037,6.33563405458023,6.67504302178988,6.33563405458023,6.56190669938666,19969.2720428725,0.0,1.0
1992-11-04,14.5,14.5,14.0,14.5,2963,6.56190669938666,6.56190669938666,6.33563405458023,6.56190669938666,6547.41098406897,0.0,1.0
1992-11-05,14.5,14.5,14.0,14.0,27185,6.56190669938666,6.56190669938666,6.33563405458023,6.33563405458023,60071.3356739504,0.0,1.0
1992-11-06,15.0,15.0,14.25,14.5,26667,6.7881793441931,6.7881793441931,6.44877037698345,6.56190669938666,58926.6988566207,0.0,1.0
1992-11-09,15.0,15.0,14.25,15.0,16370,6.7881793441931,6.7881793441931,6.44877037698345,6.7881793441931,36173.1750959194,0.0,1.0
1992-11-10,15.0,15.0,14.25,14.25,13630,6.7881793441931,6.7881793441931,6.44877037698345,6.44877037698345,30118.5324714344,0.0,1.0
1992-11-11,14.75,15.0,14.75,15.0,10519,6.67504302178988,6.7881793441931,6.67504302178988,6.7881793441931,23244.0823966998,0.0,1.0
1992-11-12,14.0,14.5,14.0,14.25,7852,6.33563405458023,6.56190669938666,6.33563405458023,6.44877037698345,17350.749593962,0.0,1.0
1992-11-13,14.0,14.5,14.0,14.0,2815,6.33563405458023,6.56190669938666,6.33563405458023,6.33563405458023,6220.37189340336,0.0,1.0
1992-11-16,14.25,14.25,13.75,13.75,29185,6.44877037698345,6.44877037698345,6.22249773217701,6.22249773217701,64490.7828451072,0.0,1.0
1992-11-17,13.88,14.25,13.75,13.75,8519,6.28132861982668,6.44877037698345,6.22249773217701,6.22249773217701,18824.6352255429,0.0,1.0
1992-11-18,14.25,14.25,13.5,13.5,6370,6.44877037698345,6.44877037698345,6.10936140977379,6.10936140977379,14075.9392401348,0.0,1.0
1992-11-19,13.5,13.5,13.5,13.5,1333,6.10936140977379,6.10936140977379,6.10936140977379,6.10936140977379,2945.56153957608,0.0,1.0
1992-11-20,14.0,14.0,13.38,14.0,56815,6.33563405458023,6.33563405458023,6.05505597502025,6.33563405458023,125545.44551464,0.0,1.0
1992-11-23,13.88,13.88,13.75,13.75,19630,6.28132861982668,6.28132861982668,6.22249773217701,6.22249773217701,43376.8739849051,0.0,1.0
1992-11-24,13.75,14.0,13.5,14.0,2148,6.22249773217701,6.33563405458023,6.10936140977379,6.33563405458023,4746.48626182253,0.0,1.0
1992-11-25,14.0,14.0,13.5,13.5,593,6.33563405458023,6.33563405458023,6.10936140977379,6.10936140977379,1310.36608624802,0.0,1.0
1992-11-27,14.0,14.0,14.0,14.0,0,6.33563405458023,6.33563405458023,6.33563405458023,6.33563405458023,0,0.0,1.0
1992-11-30,14.25,14.25,14.25,14.25,148,6.44877037698345,6.44877037698345,6.44877037698345,6.44877037698345,327.039090665611,0.0,1.0
1992-12-01,14.5,14.5,14.5,14.5,5630,6.56190669938666,6.56190669938666,6.56190669938666,6.56190669938666,12440.7437868067,0.0,1.0
1992-12-02,15.0,15.0,14.75,15.0,16148,6.7881793441931,6.7881793441931,6.67504302178988,6.7881793441931,35682.6164599209,0.0,1.0
1992-12-03,15.0,15.0,14.5,14.5,5185,6.7881793441931,6.7881793441931,6.56190669938666,6.56190669938666,11457.4167912243,0.0,1.0
1992-12-04,15.0,15.0,14.5,15.0,4444,6.7881793441931,6.7881793441931,6.56190669938666,6.7881793441931,9820.01161431067,0.0,1.0
1992-12-07,13.75,13.75,13.75,13.75,148,6.22249773217701,6.22249773217701,6.22249773217701,6.22249773217701,327.039090665612,0.0,1.0
1992-12-08,13.75,14.0,13.75,13.75,18741,6.22249773217701,6.33563405458023,6.22249773217701,6.22249773217701,41412.4297173259,0.0,1.0
1992-12-09,14.25,14.25,13.75,13.75,14667,6.44877037698345,6.44877037698345,6.22249773217701,6.22249773217701,32410.0158296792,0.0,1.0
1992-12-10,13.75,14.25,13.75,14.25,25630,6.22249773217701,6.44877037698345,6.22249773217701,6.44877037698345,56635.2154983758,0.0,1.0
1992-12-11,14.25,14.25,14.25,14.25,963,6.44877037698345,6.44877037698345,6.44877037698345,6.44877037698345,2127.96381291205,0.0,1.0
1992-12-14,14.25,14.25,13.75,13.75,11333,6.44877037698345,6.44877037698345,6.22249773217701,6.22249773217701,25042.7973953606,0.0,1.0
1992-12-15,14.0,14.25,14.0,14.25,9630,6.33563405458023,6.44877037698345,6.33563405458023,6.44877037698345,21279.6381291205,0.0,1.0
1992-12-16,14.5,14.5,13.75,13.75,1407,6.56190669938666,6.56190669938666,6.22249773217701,6.22249773217701,3109.08108490889,0.0,1.0
1992-12-17,14.25,14.75,14.25,14.25,26222,6.44877037698345,6.67504302178988,6.44877037698345,6.44877037698345,57943.3718610383,0.0,1.0
1992-12-18,14.75,14.75,14.25,14.5,27185,6.67504302178988,6.67504302178988,6.44877037698345,6.56190669938666,60071.3356739504,0.0,1.0
1992-12-21,15.0,15.0,14.5,14.75,11704,6.7881793441931,6.7881793441931,6.56190669938666,6.67504302178988,25862.6048456103,0.0,1.0
1992-12-22,15.0,15.0,14.5,15.0,12222,6.7881793441931,6.7881793441931,6.56190669938666,6.7881793441931,27007.2416629399,0.0,1.0
1992-12-23,15.25,15.25,14.75,15.0,54370,6.90131566659632,6.90131566659632,6.67504302178988,6.7881793441931,120142.671347901,0.0,1.0
1992-12-24,15.5,15.5,14.75,15.0,35852,7.01445198899954,7.01445198899954,6.67504302178988,6.7881793441931,79223.0099901588,0.0,1.0
1992-12-28,15.5,15.5,15.0,15.5,16370,7.01445198899954,7.01445198899954,6.7881793441931,7.01445198899954,36173.1750959193,0.0,1.0
1992-12-29,15.5,15.5,15.0,15.38,32593,7.01445198899954,7.01445198899954,6.7881793441931,6.96014655424599,72021.5208247586,0.0,1.0
1992-12-30,15.0,15.5,15.0,15.5,20444,6.7881793441931,7.01445198899954,6.7881793441931,7.01445198899954,45175.588983566,0.0,1.0
1992-12-31,15.75,15.75,15.0,15.0,6222,7.12758831140276,7.12758831140276,6.7881793441931,6.7881793441931,13748.9001494692,0.0,1.0
1993-01-04,15.5,15.75,15.0,15.75,27852,7.01445198899954,7.12758831140276,6.7881793441931,7.12758831140276,61545.2213055312,0.0,1.0
1993-01-05,15.5,15.5,15.0,15.5,18519,7.01445198899954,7.01445198899954,6.7881793441931,7.01445198899954,40921.8710813274,0.0,1.0
1993-01-06,15.5,15.5,15.5,15.5,519,7.01445198899954,7.01445198899954,7.01445198899954,7.01445198899954,1146.84654091522,0.0,1.0
1993-01-07,15.5,15.5,15.25,15.5,6741,7.01445198899954,7.01445198899954,6.90131566659632,7.01445198899954,14895.7466903844,0.0,1.0
1993-01-08,15.5,15.5,15.0,15.25,16519,7.01445198899954,7.01445198899954,6.7881793441931,6.90131566659632,36502.4239101705,0.0,1.0
1993-01-11,15.0,15.5,15.0,15.25,14000,6.7881793441931,7.01445198899954,6.7881793441931,6.90131566659632,30936.1301980984,0.0,1.0
1993-01-12,15.62,15.75,15.12,15.5,51852,7.06875742375308,7.12758831140276,6.84248477894664,7.01445198899954,114578.587359414,0.0,1.0
1993-01-13,16.38,16.75,15.75,16.25,120815,7.41269184385887,7.58013360101563,7.12758831140276,7.35386095620919,266967.754991661,0.0,1.0
1993-01-14,18.0,18.0,16.75,17.0,94370,8.14581521303172,8.14581521303172,7.58013360101563,7.69326992341885,208531.614771039,0.0,1.0
1993-01-15,17.5,18.0,17.25,18.0,85630,7.91954256822528,8.14581521303172,7.80640624582206,8.14581521303172,189218.630633083,0.0,1.0
1993-01-18,17.63,17.75,17.0,17.5,54815,7.97837345587496,8.0326788906285,7.69326992341885,7.91954256822528,121125.998343483,0.0,1.0
1993-01-19,18.0,18.25,17.25,17.75,45852,8.14581521303172,8.25895153543494,7.80640624582206,8.0326788906285,101320.245845943,0.0,1.0
1993-01-20,19.0,19.0,17.75,17.75,80222,8.59836050264459,8.59836050264459,8.0326788906285,8.0326788906285,177268.445482275,0.0,1.0
1993-01-21,19.0,19.0,18.5,18.5,42667,8.59836050264459,8.59836050264459,8.37208785783816,8.37208785783816,94282.2762258761,0.0,1.0
1993-01-22,20.5,21.5,18.5,19.0,163852,9.2771784370639,9.72972372667678,8.37208785783816,8.59836050264459,362067.628944202,0.0,1.0
1993-01-25,20.75,21.25,20.0,20.5,82222,9.39031475946712,9.61658740427356,9.05090579225747,9.2771784370639,181687.892653432,0.0,1.0
1993-01-26,21.25,21.75,20.75,21.25,92593,9.61658740427356,9.84286004908,9.39031475946712,9.61658740427356,204604.935959466,0.0,1.0
1993-01-27,22.0,22.0,20.75,21.25,169630,9.95599637148321,9.95599637148321,9.39031475946712,9.61658740427356,374835.411821674,0.0,1.0
1993-01-28,21.5,22.0,21.5,21.75,66370,9.72972372667678,9.95599637148321,9.72972372667678,9.84286004908,146659.354374842,0.0,1.0
1993-01-29,20.0,22.0,19.0,22.0,70741,9.05090579225747,9.95599637148321,8.59836050264459,9.95599637148321,156318.056167406,0.0,1.0
1993-02-01,20.75,20.75,20.0,20.75,21333,9.39031475946712,9.39031475946712,9.05090579225747,9.39031475946712,47140.0332511452,0.0,1.0
1993-02-02,20.5,20.75,20.0,20.75,5852,9.2771784370639,9.39031475946712,9.05090579225747,9.39031475946712,12931.3024228051,0.0,1.0
1993-02-03,20.5,20.5,19.75,20.0,12000,9.2771784370639,9.2771784370639,8.93776946985425,9.05090579225747,26516.6830269415,0.0,1.0
1993-02-04,20.5,20.5,20.0,20.5,29778,9.2771784370639,9.2771784370639,9.05090579225747,9.2771784370639,65801.1489313553,0.0,1.0
1993-02-05,20.5,20.5,19.75,19.75,29556,9.2771784370639,9.2771784370639,8.93776946985425,8.93776946985425,65310.5902953569,0.0,1.0
1993-02-08,20.0,20.5,19.75,19.75,6222,9.05090579225747,9.2771784370639,8.93776946985425,8.93776946985425,13748.9001494692,0.0,1.0
1993-02-09,20.0,20.5,20.0,20.5,6815,9.05090579225747,9.2771784370639,9.05090579225747,9.2771784370639,15059.2662357172,0.0,1.0
1993-02-10,20.0,20.0,19.25,19.5,10963,9.05090579225747,9.05090579225747,8.71149682504781,8.82463314745103,24225.1996686966,0.0,1.0
1993-02-11,20.0,20.5,19.5,20.0,35704,9.05090579225747,9.2771784370639,8.82463314745103,9.05090579225747,78895.9708994932,0.0,1.0
1993-02-12,20.5,20.5,20.5,20.5,370,9.2771784370639,9.2771784370639,9.2771784370639,9.2771784370639,817.597726664029,0.0,1.0
1993-02-16,18.5,20.0,18.0,19.75,52370,8.37208785783816,9.05090579225747,8.14581521303172,8.93776946985425,115723.224176744,0.0,1.0
1993-02-17,18.25,19.0,18.25,18.75,36000,8.25895153543494,8.59836050264459,8.25895153543494,8.48522418024137,79550.0490808245,0.0,1.0
1993-02-18,19.0,19.25,18.5,19.0,19852,8.59836050264459,8.71149682504781,8.37208785783816,8.59836050264459,43867.4326209036,0.0,1.0
1993-02-19,19.25,19.25,18.5,19.25,23185,8.71149682504781,8.71149682504781,8.37208785783816,8.71149682504781,51232.4413316365,0.0,1.0
1993-02-22,19.37,19.75,19.0,19.37,15037,8.76580225980136,8.93776946985425,8.59836050264459,8.76580225980136,33227.6135563433,0.0,1.0
1993-02-23,19.5,20.0,19.0,20.0,2519,8.82463314745103,9.05090579225747,8.59836050264459,9.05090579225747,5566.29371207213,0.0,1.0
1993-02-24,19.75,19.75,19.0,19.75,4000,8.93776946985425,8.93776946985425,8.59836050264459,8.93776946985425,8838.89434231383,0.0,1.0
1993-02-25,19.75,19.75,19.37,19.75,6667,8.93776946985425,8.93776946985425,8.76580225980136,8.93776946985425,14732.2271450516,0.0,1.0
1993-02-26,19.25,19.25,18.75,19.25,6222,8.71149682504781,8.71149682504781,8.48522418024137,8.71149682504781,13748.9001494692,0.0,1.0
1993-03-01,12.75,13.5,12.75,13.5,44000,8.6549286638462,9.16404211466068,8.6549286638462,9.16404211466068,64818.5585103014,0.0,1.5
1993-03-02,12.63,13.0,12.5,12.75,30333,8.57347051171589,8.82463314745103,8.48522418024137,8.6549286638462,44685.0303475676,0.0,1.0
1993-03-03,12.88,13.0,12.5,13.0,19556,8.74317499532071,8.82463314745103,8.48522418024137,8.82463314745103,28808.9029597149,0.0,1.0
1993-03-04,13.5,13.5,13.0,13.25,52889,9.16404211466068,9.16404211466068,8.82463314745103,8.99433763105586,77913.3804784394,0.0,1.0
1993-03-05,14.5,14.5,13.5,13.5,66111,9.84286004908,9.84286004908,9.16404211466068,9.16404211466068,97391.3573107849,0.0,1.0
1993-03-08,14.75,14.75,14.0,14.5,28000,10.0125645326848,10.0125645326848,9.50345108187034,9.84286004908,41248.1735974646,0.0,1.0
1993-03-09,14.25,14.75,13.75,14.75,49000,9.67315556547517,10.0125645326848,9.33374659826551,10.0125645326848,72184.3037955629,0.0,1.0
1993-03-10,14.5,14.5,13.75,14.25,38222,9.84286004908,9.84286004908,9.33374659826551,9.67315556547517,56306.7032586532,0.0,1.0
1993-03-11,14.37,14.62,14.37,14.5,36000,9.75461371760548,9.92431820121031,9.75461371760548,9.84286004908,53033.366053883,0.0,1.0
1993-03-12,14.62,14.62,14.5,14.62,11556,9.92431820121031,9.92431820121031,9.84286004908,9.92431820121031,17023.7105032964,0.0,1.0
1993-03-15,14.25,14.62,14.12,14.62,20000,9.67315556547517,9.92431820121031,9.58490923400066,9.92431820121031,29462.9811410461,0.0,1.0
1993-03-16,14.37,14.62,14.37,14.37,12444,9.75461371760548,9.92431820121031,9.75461371760548,9.75461371760548,18331.8668659589,0.0,1.0
1993-03-17,14.5,14.5,14.5,14.5,6111,9.84286004908,9.84286004908,9.84286004908,9.84286004908,9002.41388764663,0.0,1.0
1993-03-18,14.37,14.5,14.37,14.5,4333,9.75461371760548,9.84286004908,9.75461371760548,9.84286004908,6383.15486420764,0.0,1.0
1993-03-19,14.5,14.5,14.37,14.37,9333,9.84286004908,9.84286004908,9.75461371760548,9.75461371760548,13748.9001494692,0.0,1.0
1993-03-22,14.5,14.5,14.37,14.5,4778,9.84286004908,9.84286004908,9.75461371760548,9.84286004908,7038.70619459591,0.0,1.0
1993-03-23,14.5,14.5,14.25,14.5,4778,9.84286004908,9.84286004908,9.67315556547517,9.84286004908,7038.70619459591,0.0,1.0
1993-03-24,14.25,14.5,14.25,14.5,8778,9.67315556547517,9.84286004908,9.67315556547517,9.84286004908,12931.3024228051,0.0,1.0
1993-03-25,14.37,14.37,14.25,14.25,3333,9.75461371760548,9.75461371760548,9.67315556547517,9.67315556547517,4910.00580715533,0.0,1.0
1993-03-26,14.62,14.62,14.5,14.5,9444,9.92431820121031,9.92431820121031,9.84286004908,9.84286004908,13912.419694802,0.0,1.0
1993-03-29,14.25,14.62,14.12,14.5,13556,9.67315556547517,9.92431820121031,9.58490923400066,9.84286004908,19970.008617401,0.0,1.0
1993-03-30,14.37,14.5,14.37,14.37,14333,9.75461371760548,9.84286004908,9.75461371760548,9.75461371760548,21114.6454347307,0.0,1.0
1993-03-31,14.5,14.5,14.25,14.5,32333,9.84286004908,9.84286004908,9.67315556547517,9.84286004908,47631.3284616722,0.0,1.0
1993-04-01,15.0,15.37,14.5,14.5,66778,10.1822690162897,10.4334316520248,9.84286004908,9.84286004908,98373.9477318383,0.0,1.0
1993-04-02,14.62,15.0,14.62,15.0,27333,9.92431820121031,10.1822690162897,9.92431820121031,10.1822690162897,40265.5831764107,0.0,1.0
1993-04-05,15.62,15.62,14.75,14.75,64778,10.6031361356296,10.6031361356296,10.0125645326848,10.0125645326848,95427.6496177344,0.0,1.0
1993-04-06,16.87,16.87,16.25,16.25,90333,11.4516585536538,11.4516585536538,11.0307914343138,11.0307914343138,133073.973770705,0.0,1.0
1993-04-07,16.13,17.5,16.0,17.0,83222,10.9493332821835,11.8793138523379,10.861086950709,11.5399048851283,122598.410826007,0.0,1.0
1993-04-08,16.0,16.25,15.25,15.87,51556,10.861086950709,11.0307914343138,10.3519734998945,10.7728406192344,75949.6727853884,0.0,1.0
1993-04-12,16.0,16.25,16.0,16.13,6556,10.861086950709,11.0307914343138,10.861086950709,10.9493332821835,9657.96521803488,0.0,1.0
1993-04-13,15.25,16.0,15.25,16.0,31778,10.3519734998945,10.861086950709,10.3519734998945,10.861086950709,46813.730735008,0.0,1.0
1993-04-14,15.75,15.75,15.37,15.37,18778,10.6913824671041,10.6913824671041,10.4334316520248,10.4334316520248,27662.7929933283,0.0,1.0
1993-04-15,15.62,15.87,15.37,15.87,10333,10.6031361356296,10.7728406192344,10.4334316520248,10.7728406192344,15222.0492065215,0.0,1.0
1993-04-16,15.5,15.87,15.5,15.75,5111,10.5216779834993,10.7728406192344,10.5216779834993,10.6913824671041,7529.26483059433,0.0,1.0
1993-04-19,15.5,15.5,15.5,15.5,444,10.5216779834993,10.5216779834993,10.5216779834993,10.5216779834993,654.078181331224,0.0,1.0
1993-04-20,14.88,15.37,14.75,15.37,10444,10.1008108641593,10.4334316520248,10.0125645326848,10.4334316520248,15385.5687518543,0.0,1.0
1993-04-21,14.12,14.75,13.5,14.75,38000,9.58490923400066,10.0125645326848,9.16404211466068,10.0125645326848,55979.6641679876,0.0,1.0
1993-04-22,14.75,14.75,14.0,14.0,19556,10.0125645326848,10.0125645326848,9.50345108187034,9.50345108187034,28808.9029597149,0.0,1.0
1993-04-23,14.62,14.88,14.62,14.75,3111,9.92431820121031,10.1008108641593,9.92431820121031,10.0125645326848,4582.96671648972,0.0,1.0
1993-04-26,14.37,14.75,14.37,14.75,4000,9.75461371760548,10.0125645326848,9.75461371760548,10.0125645326848,5892.59622820922,0.0,1.0
1993-04-27,13.75,14.12,13.5,14.12,20000,9.33374659826551,9.58490923400066,9.16404211466068,9.58490923400066,29462.9811410461,0.0,1.0
1993-04-28,13.37,13.75,13.0,13.75,16444,9.07579578318617,9.33374659826551,8.82463314745103,9.33374659826551,24224.4630941681,0.0,1.0
1993-04-29,13.75,13.88,13.37,13.37,21333,9.33374659826551,9.42199292974002,9.07579578318617,9.07579578318617,31426.6888340968,0.0,1.0
1993-04-30,13.63,13.63,13.5,13.63,3556,9.25228844613519,9.25228844613519,9.16404211466068,9.25228844613519,5238.518046878,0.0,1.0
1993-05-03,13.63,13.63,13.5,13.5,6778,9.25228844613519,9.25228844613519,9.16404211466068,9.16404211466068,9985.00430870053,0.0,1.0
1993-05-04,13.5,13.63,13.5,13.63,5111,9.16404211466068,9.25228844613519,9.16404211466068,9.25228844613519,7529.26483059434,0.0,1.0
1993-05-05,13.12,13.75,13.12,13.75,11778,8.90609129958135,9.33374659826551,8.90609129958135,9.33374659826551,17350.749593962,0.0,1.0
1993-05-06,13.12,13.25,13.0,13.0,10667,8.90609129958135,8.99433763105586,8.82463314745103,8.82463314745103,15714.0809915769,0.0,1.0
1993-05-07,13.37,13.37,13.0,13.0,2889,9.07579578318617,9.07579578318617,8.82463314745103,8.82463314745103,4255.92762582411,0.0,1.0
1993-05-10,13.37,13.63,13.25,13.37,18000,9.07579578318617,9.25228844613519,8.99433763105586,9.07579578318617,26516.6830269415,0.0,1.0
1993-05-11,13.12,13.25,13.12,13.25,7778,8.90609129958135,8.99433763105586,8.90609129958135,8.99433763105586,11458.1533657528,0.0,1.0
1993-05-12,12.88,13.12,12.63,13.0,12778,8.74317499532071,8.90609129958135,8.57347051171589,8.82463314745103,18823.8986510144,0.0,1.0
1993-05-13,12.37,12.75,12.25,12.75,8000,8.39697784876686,8.6549286638462,8.31551969663655,8.6549286638462,11785.1924564184,0.0,1.0
1993-05-14,12.12,12.12,11.38,12.0,26778,8.22727336516204,8.22727336516204,7.72494809369175,8.14581521303172,39447.9854497466,0.0,1.0
1993-05-17,12.37,12.5,12.25,12.25,23000,8.39697784876686,8.48522418024137,8.31551969663655,8.31551969663655,33882.428312203,0.0,1.0
1993-05-18,12.63,12.88,12.25,12.37,7444,8.57347051171589,8.74317499532071,8.31551969663655,8.39697784876686,10966.1215806974,0.0,1.0
1993-05-19,12.37,12.75,12.25,12.75,7000,8.39697784876686,8.6549286638462,8.31551969663655,8.6549286638462,10312.0433993661,0.0,1.0
1993-05-20,12.0,12.5,12.0,12.5,4667,8.14581521303172,8.48522418024137,8.14581521303172,8.48522418024137,6875.18664926311,0.0,1.0
1993-05-21,12.25,12.25,12.0,12.12,5000,8.31551969663655,8.31551969663655,8.14581521303172,8.22727336516204,7365.74528526152,0.0,1.0
1993-05-24,12.0,12.12,11.87,12.0,4333,8.14581521303172,8.22727336516204,8.05756888155721,8.14581521303172,6383.15486420764,0.0,1.0
1993-05-25,11.87,12.0,11.75,12.0,4556,8.05756888155721,8.14581521303172,7.97611072942689,8.14581521303172,6711.6671039303,0.0,1.0
1993-05-26,11.87,12.5,11.75,12.12,15000,8.05756888155721,8.48522418024137,7.97611072942689,8.22727336516204,22097.2358557846,0.0,1.0
1993-05-27,11.63,11.75,11.63,11.63,7333,7.89465257729658,7.97611072942689,7.89465257729658,7.89465257729658,10802.6020353645,0.0,1.0
1993-05-28,11.75,11.87,11.5,11.75,31556,7.97611072942689,8.05756888155721,7.80640624582206,7.97611072942689,46486.6916443426,0.0,1.0
1993-06-01,13.63,13.88,11.87,11.87,25778,9.25228844613519,9.42199292974002,8.05756888155721,8.05756888155721,37974.8363926943,0.0,1.0
1993-06-02,13.88,14.75,13.25,14.25,64000,9.42199292974002,10.0125645326848,8.99433763105586,9.67315556547517,94281.5396513476,0.0,1.0
1993-06-03,14.0,14.0,13.88,14.0,13556,9.50345108187034,9.50345108187034,9.42199292974002,9.50345108187034,19970.0086174011,0.0,1.0
1993-06-04,13.5,14.0,13.5,14.0,25111,9.16404211466068,9.50345108187034,9.16404211466068,9.50345108187034,36992.2459716405,0.0,1.0
1993-06-07,13.5,13.63,13.25,13.63,6222,9.16404211466068,9.25228844613519,8.99433763105586,9.25228844613519,9165.93343297945,0.0,1.0
1993-06-08,12.88,13.37,12.88,13.37,2889,8.74317499532071,9.07579578318617,8.74317499532071,9.07579578318617,4255.92762582411,0.0,1.0
1993-06-09,12.75,13.0,12.75,12.88,6222,8.6549286638462,8.82463314745103,8.6549286638462,8.74317499532071,9165.93343297945,0.0,1.0
1993-06-10,12.75,12.75,12.5,12.5,6667,8.6549286638462,8.6549286638462,8.48522418024137,8.48522418024137,9821.48476336772,0.0,1.0
1993-06-11,13.0,13.0,12.88,12.88,14222,8.82463314745103,8.82463314745103,8.74317499532071,8.74317499532071,20951.1258893979,0.0,1.0
1993-06-14,13.25,13.25,12.75,13.0,11444,8.99433763105586,8.99433763105586,8.6549286638462,8.82463314745103,16858.7178089066,0.0,1.0
1993-06-15,13.75,13.75,13.12,13.12,14889,9.33374659826551,9.33374659826551,8.90609129958135,8.90609129958135,21933.7163104518,0.0,1.0
1993-06-16,14.0,14.75,13.88,13.88,54778,9.50345108187034,10.0125645326848,9.42199292974002,9.42199292974002,80696.1590472112,0.0,1.0
1993-06-17,14.25,14.25,14.12,14.25,46444,9.67315556547517,9.67315556547517,9.58490923400066,9.67315556547517,68418.9348057372,0.0,1.0
1993-06-18,14.25,14.25,14.12,14.25,13444,9.67315556547517,9.67315556547517,9.58490923400066,9.67315556547517,19805.0159230112,0.0,1.0
1993-06-21,14.88,15.25,14.37,14.37,18444,10.1008108641593,10.3519734998945,9.75461371760548,9.75461371760548,27170.7612082728,0.0,1.0
1993-06-22,15.0,15.5,15.0,15.0,33556,10.1822690162897,10.5216779834993,10.1822690162897,10.1822690162897,49432.9897584469,0.0,1.0
1993-06-23,15.0,15.25,14.88,15.25,28000,10.1822690162897,10.3519734998945,10.1008108641593,10.3519734998945,41248.1735974643,0.0,1.0
1993-06-24,15.37,15.37,14.88,14.88,17444,10.4334316520248,10.4334316520248,10.1008108641593,10.1008108641593,25697.6121512204,0.0,1.0
1993-06-25,15.13,15.25,15.0,15.25,31556,10.2705153477642,10.3519734998945,10.1822690162897,10.3519734998945,46486.6916443424,0.0,1.0
1993-06-28,14.88,15.25,14.88,15.13,16333,10.1008108641593,10.3519734998945,10.1008108641593,10.2705153477642,24060.9435488354,0.0,1.0
1993-06-29,14.88,15.13,14.88,15.0,5000,10.1008108641593,10.2705153477642,10.1008108641593,10.1822690162897,7365.74528526155,0.0,1.0
1993-06-30,14.88,15.13,14.75,15.0,8778,10.1008108641593,10.2705153477642,10.0125645326848,10.1822690162897,12931.3024228052,0.0,1.0
1993-07-01,15.0,15.37,15.0,15.0,43000,10.1822690162897,10.4334316520248,10.1822690162897,10.1822690162897,63345.4094532488,0.0,1.0
1993-07-02,15.0,15.13,15.0,15.13,3000,10.1822690162897,10.2705153477642,10.1822690162897,10.2705153477642,4419.44717115689,0.0,1.0
1993-07-06,15.25,15.25,15.0,15.13,7556,10.3519734998945,10.3519734998945,10.1822690162897,10.2705153477642,11131.1142750872,0.0,1.0
1993-07-07,15.0,15.25,15.0,15.25,14889,10.1822690162897,10.3519734998945,10.1822690162897,10.3519734998945,21933.7163104517,0.0,1.0
1993-07-08,14.88,15.0,14.88,15.0,17333,10.1008108641593,10.1822690162897,10.1008108641593,10.1822690162897,25534.0926058877,0.0,1.0
1993-07-09,14.75,15.0,14.62,15.0,14778,10.0125645326848,10.1822690162897,9.92431820121031,10.1822690162897,21770.196765119,0.0,1.0
1993-07-12,13.5,14.88,13.5,14.75,46000,9.16404211466068,10.1008108641593,9.16404211466068,10.0125645326848,67764.8566244061,0.0,1.0
1993-07-13,14.25,14.25,13.0,13.0,35444,9.67315556547517,9.67315556547517,8.82463314745103,8.82463314745103,52214.2951781619,0.0,1.0
1993-07-14,15.0,15.13,14.37,14.37,36889,10.1822690162897,10.2705153477642,9.75461371760548,9.75461371760548,54342.9955656022,0.0,1.0
1993-07-15,14.75,15.13,14.75,15.0,29111,10.0125645326848,10.2705153477642,10.0125645326848,10.1822690162897,42884.8421998497,0.0,1.0
1993-07-16,14.62,14.75,14.5,14.75,5556,9.92431820121031,10.0125645326848,9.84286004908,10.0125645326848,8184.81616098261,0.0,1.0
1993-07-19,14.37,14.62,14.12,14.5,9556,9.75461371760548,9.92431820121031,9.58490923400066,9.84286004908,14077.4123891918,0.0,1.0
1993-07-20,14.12,14.25,14.0,14.25,6778,9.58490923400066,9.67315556547517,9.50345108187034,9.67315556547517,9985.00430870052,0.0,1.0
1993-07-21,14.0,14.12,14.0,14.12,22000,9.50345108187034,9.58490923400066,9.50345108187034,9.58490923400066,32409.2792551507,0.0,1.0
1993-07-22,14.37,14.37,13.88,14.12,7778,9.75461371760548,9.75461371760548,9.42199292974002,9.58490923400066,11458.1533657528,0.0,1.0
1993-07-23,14.62,14.75,14.5,14.5,12778,9.92431820121031,10.0125645326848,9.84286004908,9.84286004908,18823.8986510144,0.0,1.0
1993-07-26,14.62,14.75,14.5,14.62,16444,9.92431820121031,10.0125645326848,9.84286004908,9.92431820121031,24224.4630941681,0.0,1.0
1993-07-27,14.88,14.88,14.5,14.5,6556,10.1008108641593,10.1008108641593,9.84286004908,9.84286004908,9657.96521803494,0.0,1.0
1993-07-28,14.62,14.88,14.62,14.88,7778,9.92431820121031,10.1008108641593,9.92431820121031,10.1008108641593,11458.1533657528,0.0,1.0
1993-07-29,14.0,14.75,14.0,14.75,9222,9.50345108187034,10.0125645326848,9.50345108187034,10.0125645326848,13585.3806041364,0.0,1.0
1993-07-30,14.25,14.5,14.12,14.12,9222,9.67315556547517,9.84286004908,9.58490923400066,9.58490923400066,13585.3806041364,0.0,1.0
1993-08-02,14.62,14.62,14.37,14.37,4778,9.92431820121031,9.92431820121031,9.75461371760548,9.75461371760548,7038.70619459591,0.0,1.0
1993-08-03,15.0,15.13,14.75,14.75,33444,10.1822690162897,10.2705153477642,10.0125645326848,10.0125645326848,49267.997064057,0.0,1.0
1993-08-04,15.0,15.0,14.88,15.0,6778,10.1822690162897,10.1822690162897,10.1008108641593,10.1822690162897,9985.00430870047,0.0,1.0
1993-08-05,14.88,15.0,14.88,14.88,11000,10.1008108641593,10.1822690162897,10.1008108641593,10.1008108641593,16204.6396275754,0.0,1.0
1993-08-06,15.0,15.0,14.88,15.0,7556,10.1822690162897,10.1822690162897,10.1008108641593,10.1822690162897,11131.1142750872,0.0,1.0
1993-08-09,14.75,15.13,14.75,15.13,11333,10.0125645326848,10.2705153477642,10.0125645326848,10.2705153477642,16695.1982635738,0.0,1.0
1993-08-10,14.75,14.88,14.62,14.75,6111,10.0125645326848,10.1008108641593,9.92431820121031,10.0125645326848,9002.41388764665,0.0,1.0
1993-08-11,14.5,14.88,14.5,14.88,20667,9.84286004908,10.1008108641593,9.84286004908,10.1008108641593,30445.5715621,0.0,1.0
1993-08-12,14.62,14.75,14.37,14.37,3556,9.92431820121031,10.0125645326848,9.75461371760548,9.75461371760548,5238.518046878,0.0,1.0
1993-08-13,14.37,14.5,14.37,14.5,3444,9.75461371760548,9.84286004908,9.75461371760548,9.84286004908,5073.52535248814,0.0,1.0
1993-08-16,15.0,15.13,14.37,14.37,18000,10.1822690162897,10.2705153477642,9.75461371760548,9.75461371760548,26516.6830269414,0.0,1.0
1993-08-17,15.62,16.13,14.75,14.75,38556,10.6031361356296,10.9493332821835,10.0125645326848,10.0125645326848,56798.7350437088,0.0,1.0
1993-08-18,16.0,16.5,15.75,15.75,63444,10.861086950709,11.2004959179186,10.6913824671041,10.6913824671041,93462.4687756261,0.0,1.0
1993-08-19,15.75,16.25,15.75,15.87,16667,10.6913824671041,11.0307914343138,10.6913824671041,10.7728406192344,24552.9753338908,0.0,1.0
1993-08-20,16.0,16.13,15.87,15.87,23111,10.861086950709,10.9493332821835,10.7728406192344,10.7728406192344,34045.9478575357,0.0,1.0
1993-08-23,16.13,16.13,15.87,16.0,11111,10.9493332821835,10.9493332821835,10.7728406192344,10.861086950709,16368.1591729081,0.0,1.0
1993-08-24,16.5,16.5,16.25,16.37,38667,11.2004959179186,11.2004959179186,11.0307914343138,11.1122495864441,56962.2545890416,0.0,1.0
1993-08-25,16.37,16.62,16.25,16.62,45444,11.1122495864441,11.2819540700489,11.0307914343138,11.2819540700489,66945.785748685,0.0,1.0
1993-08-26,17.0,18.0,16.37,16.5,100444,11.5399048851283,12.2187228195476,11.1122495864441,11.2004959179186,147968.983886561,0.0,1.0
1993-08-27,17.0,17.0,16.87,17.0,20778,11.5399048851283,11.5399048851283,11.4516585536538,11.5399048851283,30609.0911074327,0.0,1.0
1993-08-30,17.0,17.0,16.75,16.87,17333,11.5399048851283,11.5399048851283,11.3702004015234,11.4516585536538,25534.0926058875,0.0,1.0
1993-08-31,17.13,17.38,17.0,17.0,16889,11.6281512166028,11.7978557002076,11.5399048851283,11.5399048851283,24880.0144245563,0.0,1.0
1993-09-01,18.25,18.25,17.0,17.0,27000,12.3884273031524,12.3884273031524,11.5399048851283,11.5399048851283,39775.0245404123,0.0,1.0
1993-09-02,18.75,19.5,18.25,18.25,34778,12.7278362703621,13.2369497211765,12.3884273031524,12.3884273031524,51233.1779061649,0.0,1.0
1993-09-03,18.75,18.87,18.5,18.87,16000,12.7278362703621,12.8092944224924,12.5581317867572,12.8092944224924,23570.3849128368,0.0,1.0
1993-09-07,19.5,19.5,18.75,18.87,49111,13.2369497211765,13.2369497211765,12.7278362703621,12.8092944224924,72347.823340896,0.0,1.0
1993-09-08,18.75,19.25,18.75,19.25,19444,12.7278362703621,13.0672452375717,12.7278362703621,13.0672452375717,28643.9102653249,0.0,1.0
1993-09-09,18.38,18.75,18.38,18.75,21111,12.4766736346269,12.7278362703621,12.4766736346269,12.7278362703621,31099.6497434313,0.0,1.0
1993-09-10,19.38,19.5,18.38,18.38,21556,13.1554915690462,13.2369497211765,12.4766736346269,12.4766736346269,31755.2010738196,0.0,1.0
1993-09-13,19.25,19.63,19.25,19.38,21333,13.0672452375717,13.3251960526511,13.0672452375717,13.1554915690462,31426.6888340969,0.0,1.0
1993-09-14,19.0,19.38,19.0,19.38,10889,12.8975407539669,13.1554915690462,12.8975407539669,13.1554915690462,16041.1200822425,0.0,1.0
1993-09-15,18.38,18.75,18.25,18.75,19222,12.4766736346269,12.7278362703621,12.3884273031524,12.7278362703621,28316.8711746594,0.0,1.0
1993-09-16,18.62,18.62,18.38,18.38,5333,12.6395899388876,12.6395899388876,12.4766736346269,12.4766736346269,7856.30392125991,0.0,1.0
1993-09-17,19.25,19.25,18.75,18.75,9222,13.0672452375717,13.0672452375717,12.7278362703621,12.7278362703621,13585.3806041364,0.0,1.0
1993-09-20,18.62,19.25,18.5,19.25,9333,12.6395899388876,13.0672452375717,12.5581317867572,13.0672452375717,13748.9001494691,0.0,1.0
1993-09-21,18.25,18.75,18.12,18.75,11333,12.3884273031524,12.7278362703621,12.3001809716779,12.7278362703621,16695.1982635738,0.0,1.0
1993-09-22,18.25,18.5,18.25,18.25,6000,12.3884273031524,12.5581317867572,12.3884273031524,12.3884273031524,8838.89434231384,0.0,1.0
1993-09-23,18.5,18.5,18.25,18.38,7556,12.5581317867572,12.5581317867572,12.3884273031524,12.4766736346269,11131.1142750872,0.0,1.0
1993-09-24,18.62,18.75,18.62,18.62,9000,12.6395899388876,12.7278362703621,12.6395899388876,12.6395899388876,13258.3415134707,0.0,1.0
1993-09-27,18.87,19.12,18.75,18.75,21556,12.8092944224924,12.9789989060972,12.7278362703621,12.7278362703621,31755.2010738194,0.0,1.0
1993-09-28,19.38,19.38,18.87,19.0,11111,13.1554915690462,13.1554915690462,12.8092944224924,12.8975407539669,16368.1591729082,0.0,1.0
1993-09-29,19.12,19.38,19.0,19.38,18111,12.9789989060972,13.1554915690462,12.8975407539669,13.1554915690462,26680.2025722743,0.0,1.0
1993-09-30,19.0,19.25,18.87,19.25,10556,12.8975407539669,13.0672452375717,12.8092944224924,13.0672452375717,15550.5614462441,0.0,1.0
1993-10-01,19.12,19.25,19.0,19.12,12889,12.9789989060972,13.0672452375717,12.8975407539669,12.9789989060972,18987.4181963472,0.0,1.0
1993-10-04,19.25,19.38,19.12,19.25,10444,13.0672452375717,13.1554915690462,12.9789989060972,13.0672452375717,15385.5687518543,0.0,1.0
1993-10-05,19.12,19.25,18.87,19.25,11222,12.9789989060972,13.0672452375717,12.8092944224924,13.0672452375717,16531.678718241,0.0,1.0
1993-10-06,19.25,19.25,18.75,19.0,14444,13.0672452375717,13.0672452375717,12.7278362703621,12.8975407539669,21278.1649800635,0.0,1.0
1993-10-07,19.75,21.0,19.25,19.25,61000,13.4066542047814,14.2551766228055,13.0672452375717,13.0672452375717,89862.0924801904,0.0,1.0
1993-10-08,21.0,21.63,19.87,19.87,45778,14.2551766228055,14.6828319214897,13.4881123569117,13.4881123569117,67437.8175337405,0.0,1.0
1993-10-11,20.75,21.5,20.75,20.87,20444,14.0854721392007,14.5945855900152,14.0854721392007,14.166930291331,30117.0593223773,0.0,1.0
1993-10-12,20.37,20.87,20.37,20.87,9333,13.8275213241213,14.166930291331,13.8275213241213,14.166930291331,13748.9001494692,0.0,1.0
1993-10-13,20.5,20.63,19.75,20.5,16889,13.9157676555959,14.0040139870704,13.4066542047814,13.9157676555959,24880.0144245563,0.0,1.0
1993-10-14,20.5,21.5,20.37,20.75,36556,13.9157676555959,14.5945855900152,13.8275213241213,14.0854721392007,53852.4369296039,0.0,1.0
1993-10-15,21.0,21.0,20.25,20.5,18000,14.2551766228055,14.2551766228055,13.746063171991,13.9157676555959,26516.6830269415,0.0,1.0
1993-10-18,21.88,22.0,21.0,21.0,25778,14.8525364050945,14.9339945572248,14.2551766228055,14.2551766228055,37974.8363926943,0.0,1.0
1993-10-19,22.25,22.62,21.88,21.88,37778,15.1036990408296,15.3548616765648,14.8525364050945,14.8525364050945,55652.6250773222,0.0,1.0
1993-10-20,22.5,22.75,22.0,22.25,42556,15.2734035244345,15.4431080080393,14.9339945572248,15.1036990408296,62691.3312719178,0.0,1.0
1993-10-21,22.37,23.25,22.25,22.5,50222,15.18515719296,15.782516975249,15.1036990408296,15.2734035244345,73984.4919432807,0.0,1.0
1993-10-22,23.0,23.0,22.37,22.37,10333,15.6128124916441,15.6128124916441,15.18515719296,15.18515719296,15222.0492065215,0.0,1.0
1993-10-25,23.25,23.62,22.88,22.88,32778,15.782516975249,16.0336796109841,15.5313543395138,15.5313543395138,48286.8797920603,0.0,1.0
1993-10-26,23.25,23.37,23.25,23.25,10556,15.782516975249,15.8639751273793,15.782516975249,15.782516975249,15550.5614462441,0.0,1.0
1993-10-27,22.62,23.25,22.62,23.25,14333,15.3548616765648,15.782516975249,15.3548616765648,15.782516975249,21114.6454347307,0.0,1.0
1993-10-28,22.5,22.75,22.25,22.75,9556,15.2734035244345,15.4431080080393,15.1036990408296,15.4431080080393,14077.4123891918,0.0,1.0
1993-10-29,22.5,22.5,22.37,22.37,3444,15.2734035244345,15.2734035244345,15.18515719296,15.18515719296,5073.52535248813,0.0,1.0
1993-11-01,23.0,23.0,22.75,22.75,12556,15.6128124916441,15.6128124916441,15.4431080080393,15.4431080080393,18496.8595603488,0.0,1.0
1993-11-02,22.62,23.0,22.5,23.0,16667,15.3548616765648,15.6128124916441,15.2734035244345,15.6128124916441,24552.9753338908,0.0,1.0
1993-11-03,22.25,23.12,22.0,22.62,18444,15.1036990408296,15.6942706437744,14.9339945572248,15.3548616765648,27170.7612082728,0.0,1.0
1993-11-04,21.25,22.0,21.25,22.0,17556,14.4248811064103,14.9339945572248,14.4248811064103,14.9339945572248,25862.6048456103,0.0,1.0
1993-11-05,20.63,21.12,20.63,21.0,20000,14.0040139870704,14.3366347749358,14.0040139870704,14.2551766228055,29462.981141046,0.0,1.0
1993-11-08,21.25,21.25,20.75,21.0,10333,14.4248811064103,14.4248811064103,14.0854721392007,14.2551766228055,15222.0492065215,0.0,1.0
1993-11-09,22.0,22.0,21.25,21.37,16444,14.9339945572248,14.9339945572248,14.4248811064103,14.5063392585407,24224.4630941681,0.0,1.0
1993-11-10,22.25,22.25,21.88,22.0,15556,15.1036990408296,15.1036990408296,14.8525364050945,14.9339945572248,22916.3067315057,0.0,1.0
1993-11-11,22.0,22.25,22.0,22.25,1556,14.9339945572248,15.1036990408296,14.9339945572248,15.1036990408296,2292.21993277339,0.0,1.0
1993-11-12,22.37,22.37,21.88,21.88,12667,15.18515719296,15.18515719296,14.8525364050945,14.8525364050945,18660.3791056815,0.0,1.0
1993-11-15,21.88,22.25,21.63,22.25,5556,14.8525364050945,15.1036990408296,14.6828319214897,15.1036990408296,8184.81616098261,0.0,1.0
1993-11-16,14.75,14.88,14.63,14.63,13556,15.0188467990272,15.151216296239,14.8966595708318,14.8966595708318,13313.3390782674,0.0,1.5
1993-11-17,14.88,14.88,14.63,14.88,32000,15.151216296239,15.151216296239,14.8966595708318,15.151216296239,31427.1798837825,0.0,1.0
1993-11-18,14.75,15.0,14.63,15.0,18500,15.0188467990272,15.2734035244345,14.8966595708318,15.2734035244345,18168.8383703118,0.0,1.0
1993-11-19,14.63,14.75,14.5,14.75,16667,14.8966595708318,15.0188467990272,14.76429007362,15.0188467990272,16368.6502225938,0.0,1.0
1993-11-22,14.0,14.75,13.88,14.63,15333,14.2551766228055,15.0188467990272,14.13298939461,14.8966595708318,15058.5296611887,0.0,1.0
1993-11-23,14.13,14.25,13.88,14.0,14000,14.3875461200173,14.5097333482127,14.13298939461,14.2551766228055,13749.3911991548,0.0,1.0
1993-11-24,14.13,14.25,14.0,14.13,5333,14.3875461200173,14.5097333482127,14.2551766228055,14.3875461200173,5237.53594750662,0.0,1.0
1993-11-26,14.13,14.25,14.0,14.25,2333,14.3875461200173,14.5097333482127,14.2551766228055,14.5097333482127,2291.23783340201,0.0,1.0
1993-11-29,13.62,14.13,13.62,14.13,14833,13.8682504001865,14.3875461200173,13.8682504001865,14.3875461200173,14567.4799755046,0.0,1.0
1993-11-30,14.5,14.5,13.13,13.13,60667,14.76429007362,14.76429007362,13.3693192183883,13.3693192183883,59581.0225627948,0.0,1.0
1993-12-01,14.5,14.75,14.25,14.75,25000,14.76429007362,15.0188467990272,14.5097333482127,15.0188467990272,24552.4842842051,0.0,1.0
1993-12-02,14.37,14.5,14.25,14.5,15167,14.6319205764082,14.76429007362,14.5097333482127,14.76429007362,14895.5011655416,0.0,1.0
1993-12-03,14.5,14.5,14.13,14.5,34333,14.76429007362,14.76429007362,14.3875461200173,14.76429007362,33718.4177171845,0.0,1.0
1993-12-06,14.5,14.5,14.25,14.5,33667,14.76429007362,14.76429007362,14.5097333482127,14.76429007362,33064.3395358533,0.0,1.0
1993-12-07,14.63,14.63,14.5,14.5,31333,14.8966595708318,14.8966595708318,14.76429007362,14.76429007362,30772.1196030798,0.0,1.0
1993-12-08,14.63,14.63,14.5,14.5,19667,14.8966595708318,14.8966595708318,14.76429007362,14.76429007362,19314.9483366984,0.0,1.0
1993-12-09,14.63,14.63,14.5,14.63,14333,14.8966595708318,14.8966595708318,14.76429007362,14.8966595708318,14076.4302898204,0.0,1.0
1993-12-10,14.63,14.63,14.5,14.5,9000,14.8966595708318,14.8966595708318,14.76429007362,14.76429007362,8838.89434231381,0.0,1.0
1993-12-13,14.37,14.63,14.37,14.5,9667,14.6319205764082,14.8966595708318,14.6319205764082,14.76429007362,9493.95462301644,0.0,1.0
1993-12-14,14.0,14.5,14.0,14.37,13667,14.2551766228055,14.76429007362,14.2551766228055,14.6319205764082,13422.3521084892,0.0,1.0
1993-12-15,14.13,14.13,14.0,14.0,13333,14.3875461200173,14.3875461200173,14.2551766228055,14.2551766228055,13094.3309184522,0.0,1.0
1993-12-16,14.37,14.37,14.13,14.13,6333,14.6319205764082,14.6319205764082,14.3875461200173,14.3875461200173,6219.63531887484,0.0,1.0
1993-12-17,14.25,14.37,14.13,14.37,6667,14.5097333482127,14.6319205764082,14.3875461200173,14.6319205764082,6547.65650891183,0.0,1.0
1993-12-20,14.13,14.25,14.13,14.25,333,14.3875461200173,14.5097333482127,14.3875461200173,14.5097333482127,327.039090665611,0.0,1.0
1993-12-21,14.37,14.37,14.0,14.0,10500,14.6319205764082,14.6319205764082,14.2551766228055,14.2551766228055,10312.0433993662,0.0,1.0
1993-12-22,14.5,14.75,14.37,14.37,11333,14.76429007362,15.0188467990272,14.6319205764082,14.6319205764082,11130.1321757158,0.0,1.0
1993-12-23,14.75,14.75,14.63,14.63,3667,15.0188467990272,15.0188467990272,14.8966595708318,14.8966595708318,3601.35839480721,0.0,1.0
1993-12-27,15.38,15.38,14.75,14.75,30000,15.6603297470535,15.6603297470535,15.0188467990272,15.0188467990272,29462.9811410461,0.0,1.0
1993-12-28,16.38,16.38,15.25,15.38,36667,16.6785566486824,16.6785566486824,15.5279602498417,15.6603297470535,36010.637649958,0.0,1.0
1993-12-29,16.5,16.62,15.87,16.5,13500,16.8007438768779,16.9229311050734,16.1592609288517,16.8007438768779,13258.3415134708,0.0,1.0
1993-12-30,17.0,17.0,16.5,16.5,23833,17.3098573276924,17.3098573276924,16.8007438768779,16.8007438768779,23406.3743178184,0.0,1.0
1993-12-31,16.62,17.25,16.62,16.88,26167,16.9229311050734,17.5644140530996,16.9229311050734,17.1876700994969,25698.5942505918,0.0,1.0
1994-01-03,16.88,16.88,16.5,16.75,7000,17.1876700994969,17.1876700994969,16.8007438768779,17.0553006022852,6874.69559957744,0.0,1.0
1994-01-04,16.88,17.0,16.75,16.88,5667,17.1876700994969,17.3098573276924,17.0553006022852,17.1876700994969,5565.55713754362,0.0,1.0
1994-01-05,17.25,17.37,16.88,16.88,30000,17.5644140530996,17.6866012812951,17.1876700994969,17.1876700994969,29462.9811410462,0.0,1.0
1994-01-06,17.13,17.25,17.0,17.13,7167,17.4422268249042,17.5644140530996,17.3098573276924,17.4422268249042,7038.7061945959,0.0,1.0
1994-01-07,17.63,17.63,16.5,17.0,44667,17.9513402757186,17.9513402757186,16.8007438768779,17.3098573276924,43867.4326209037,0.0,1.0
1994-01-10,17.13,17.63,17.13,17.63,10167,17.4422268249042,17.9513402757186,17.4422268249042,17.9513402757186,9985.00430870051,0.0,1.0
1994-01-11,17.25,17.25,17.13,17.25,12333,17.5644140530996,17.5644140530996,17.4422268249042,17.5644140530996,12112.2315470841,0.0,1.0
1994-01-12,17.25,17.63,17.25,17.25,42667,17.5644140530996,17.9513402757186,17.5644140530996,17.5644140530996,41903.2338781672,0.0,1.0
1994-01-13,16.88,17.25,16.75,17.13,55333,17.1876700994969,17.5644140530996,17.0553006022852,17.4422268249042,54342.5045159169,0.0,1.0
1994-01-14,16.5,16.88,16.38,16.88,11667,16.8007438768779,17.1876700994969,16.6785566486824,17.1876700994969,11458.1533657528,0.0,1.0
1994-01-17,16.0,16.5,16.0,16.5,11500,16.2916304260634,16.8007438768779,16.2916304260634,16.8007438768779,11294.1427707344,0.0,1.0
1994-01-18,16.0,16.5,16.0,16.25,25167,16.2916304260634,16.8007438768779,16.2916304260634,16.5461871514707,24716.4948792236,0.0,1.0
1994-01-19,16.0,16.13,15.87,16.13,14333,16.2916304260634,16.4239999232752,16.1592609288517,16.4239999232752,14076.4302898205,0.0,1.0
1994-01-20,16.0,16.0,15.87,15.87,9667,16.2916304260634,16.2916304260634,16.1592609288517,16.1592609288517,9493.95462301645,0.0,1.0
1994-01-21,15.87,16.25,15.87,16.13,14500,16.1592609288517,16.5461871514707,16.1592609288517,16.4239999232752,14240.4408848389,0.0,1.0
1994-01-24,15.87,16.13,15.75,15.87,12167,16.1592609288517,16.4239999232752,16.0370737006562,16.1592609288517,11949.2030514369,0.0,1.0
1994-01-25,15.75,15.75,15.38,15.75,12333,16.0370737006562,16.0370737006562,15.6603297470535,16.0370737006562,12112.2315470841,0.0,1.0
1994-01-26,16.0,16.0,15.63,15.87,14667,16.2916304260634,16.2916304260634,15.9148864724607,16.1592609288517,14404.4514798575,0.0,1.0
1994-01-27,16.0,16.0,16.0,16.0,2000,16.2916304260634,16.2916304260634,16.2916304260634,16.2916304260634,1964.19874273641,0.0,1.0
1994-01-28,16.13,16.13,15.87,15.87,18667,16.4239999232752,16.4239999232752,16.1592609288517,16.1592609288517,18332.8489653303,0.0,1.0
1994-01-31,16.13,16.25,15.75,16.13,11333,16.4239999232752,16.5461871514707,16.0370737006562,16.4239999232752,11130.1321757159,0.0,1.0
1994-02-01,15.38,16.0,15.25,16.0,19167,15.6603297470535,16.2916304260634,15.5279602498417,16.2916304260634,18823.8986510143,0.0,1.0
1994-02-02,15.5,15.63,15.12,15.5,16000,15.782516975249,15.9148864724607,15.3955907526299,15.782516975249,15713.5899418912,0.0,1.0
1994-02-03,15.5,15.75,15.5,15.63,12000,15.782516975249,16.0370737006562,15.782516975249,15.9148864724607,11785.1924564184,0.0,1.0
1994-02-04,14.88,15.5,14.75,15.5,30667,15.151216296239,15.782516975249,15.0188467990272,15.782516975249,30118.0414217487,0.0,1.0
1994-02-07,14.75,15.12,14.5,14.88,20500,15.0188467990272,15.3955907526299,14.76429007362,15.151216296239,20133.0371130482,0.0,1.0
1994-02-08,14.75,15.0,14.5,14.63,10667,15.0188467990272,15.2734035244345,14.76429007362,14.8966595708318,10476.0539943846,0.0,1.0
1994-02-09,15.0,15.12,14.88,14.88,48167,15.2734035244345,15.3955907526299,15.151216296239,15.151216296239,47304.7804206922,0.0,1.0
1994-02-10,14.75,15.0,14.75,14.88,14333,15.0188467990272,15.2734035244345,15.0188467990272,15.151216296239,14076.4302898205,0.0,1.0
1994-02-11,14.75,14.75,14.63,14.75,2333,15.0188467990272,15.0188467990272,14.8966595708318,15.0188467990272,2291.23783340202,0.0,1.0
1994-02-14,14.75,14.75,14.75,14.75,6333,15.0188467990272,15.0188467990272,15.0188467990272,15.0188467990272,6219.63531887485,0.0,1.0
1994-02-15,14.63,14.63,14.5,14.63,12000,14.8966595708318,14.8966595708318,14.76429007362,14.8966595708318,11785.1924564184,0.0,1.0
1994-02-16,14.75,14.75,14.63,14.63,3167,15.0188467990272,15.0188467990272,14.8966595708318,14.8966595708318,3110.30870912311,0.0,1.0
1994-02-17,14.75,14.88,14.75,14.75,19167,15.0188467990272,15.151216296239,15.0188467990272,15.0188467990272,18823.8986510144,0.0,1.0
1994-02-18,14.75,14.88,14.63,14.88,7167,15.0188467990272,15.151216296239,14.8966595708318,15.151216296239,7038.70619459593,0.0,1.0
1994-02-22,14.88,14.88,14.63,14.75,35167,15.151216296239,15.151216296239,14.8966595708318,15.0188467990272,34537.4885929056,0.0,1.0
1994-02-23,14.75,15.0,14.5,14.88,17000,15.0188467990272,15.2734035244345,14.76429007362,15.151216296239,16695.6893132595,0.0,1.0
1994-02-24,14.5,14.63,14.5,14.63,19667,14.76429007362,14.8966595708318,14.76429007362,14.8966595708318,19314.9483366984,0.0,1.0
1994-02-25,14.5,14.63,14.5,14.5,5333,14.76429007362,14.8966595708318,14.76429007362,14.76429007362,5237.53594750663,0.0,1.0
1994-02-28,14.63,14.75,14.5,14.63,5833,14.8966595708318,15.0188467990272,14.76429007362,14.8966595708318,5728.58563319071,0.0,1.0
1994-03-01,14.5,15.0,14.5,14.75,9667,14.76429007362,15.2734035244345,14.76429007362,15.0188467990272,9493.95462301642,0.0,1.0
1994-03-02,14.37,14.63,14.25,14.63,1667,14.6319205764082,14.8966595708318,14.5097333482127,14.8966595708318,1637.1596520708,0.0,1.0
1994-03-03,14.0,14.5,14.0,14.5,14667,14.2551766228055,14.76429007362,14.2551766228055,14.76429007362,14404.4514798574,0.0,1.0
1994-03-04,14.25,14.25,13.88,14.0,8833,14.5097333482127,14.5097333482127,14.13298939461,14.2551766228055,8674.88374729537,0.0,1.0
1994-03-07,14.13,14.63,14.13,14.25,17000,14.3875461200173,14.8966595708318,14.3875461200173,14.5097333482127,16695.6893132594,0.0,1.0
1994-03-08,14.13,14.25,14.13,14.25,8000,14.3875461200173,14.5097333482127,14.3875461200173,14.5097333482127,7856.79497094561,0.0,1.0
1994-03-09,14.0,14.0,13.88,14.0,28500,14.2551766228055,14.2551766228055,14.13298939461,14.2551766228055,27989.8320839938,0.0,1.0
1994-03-10,13.88,14.0,13.88,13.88,3833,14.13298939461,14.2551766228055,14.13298939461,14.13298939461,3764.38689045433,0.0,1.0
1994-03-11,13.5,13.75,13.5,13.75,28333,13.746063171991,14.0006198973983,13.746063171991,14.0006198973983,27825.8214889754,0.0,1.0
1994-03-14,14.75,15.38,13.62,13.62,49333,15.0188467990272,15.6603297470535,13.8682504001865,13.8682504001865,48449.9082877077,0.0,1.0
1994-03-15,15.0,15.0,14.75,14.88,8667,15.2734035244345,15.2734035244345,15.0188467990272,15.151216296239,8511.85525164821,0.0,1.0
1994-03-16,15.0,15.12,14.75,14.88,9500,15.2734035244345,15.3955907526299,15.0188467990272,15.151216296239,9329.94402799792,0.0,1.0
1994-03-17,14.88,15.0,14.88,15.0,2333,15.151216296239,15.2734035244345,15.151216296239,15.2734035244345,2291.23783340202,0.0,1.0
1994-03-18,15.25,15.25,14.88,15.0,12667,15.5279602498417,15.5279602498417,15.151216296239,15.2734035244345,12440.252737121,0.0,1.0
1994-03-21,15.0,15.63,15.0,15.5,12667,15.2734035244345,15.9148864724607,15.2734035244345,15.782516975249,12440.252737121,0.0,1.0
1994-03-22,15.12,15.25,15.0,15.0,2500,15.3955907526299,15.5279602498417,15.2734035244345,15.2734035244345,2455.24842842052,0.0,1.0
1994-03-23,15.63,15.63,14.88,15.12,18333,15.9148864724607,15.9148864724607,15.151216296239,15.3955907526299,18004.8277752933,0.0,1.0
1994-03-24,15.63,15.75,15.25,15.63,26500,15.9148864724607,16.0370737006562,15.5279602498417,15.9148864724607,26025.6333412574,0.0,1.0
1994-03-25,15.5,15.63,15.38,15.63,6333,15.782516975249,15.9148864724607,15.6603297470535,15.9148864724607,6219.63531887482,0.0,1.0
1994-03-28,15.38,15.5,15.25,15.38,5833,15.6603297470535,15.782516975249,15.5279602498417,15.6603297470535,5728.58563319072,0.0,1.0
1994-03-29,14.75,15.25,14.75,15.25,2667,15.0188467990272,15.5279602498417,15.0188467990272,15.5279602498417,2619.259023439,0.0,1.0
1994-03-30,14.88,14.88,14.5,14.5,12833,15.151216296239,15.151216296239,14.76429007362,14.76429007362,12603.2812327682,0.0,1.0
1994-03-31,14.75,14.88,14.63,14.88,3833,15.0188467990272,15.151216296239,14.8966595708318,15.151216296239,3764.38689045433,0.0,1.0
1994-04-04,15.25,15.38,14.63,14.88,10667,15.5279602498417,15.6603297470535,14.8966595708318,15.151216296239,10476.0539943846,0.0,1.0
1994-04-05,15.38,15.38,14.88,15.12,6333,15.6603297470535,15.6603297470535,15.151216296239,15.3955907526299,6219.63531887482,0.0,1.0
1994-04-06,15.0,15.63,15.0,15.25,26667,15.2734035244345,15.9148864724607,15.2734035244345,15.5279602498417,26189.6439362758,0.0,1.0
1994-04-07,15.0,15.25,14.88,15.0,16000,15.2734035244345,15.5279602498417,15.151216296239,15.2734035244345,15713.5899418912,0.0,1.0
1994-04-08,16.13,16.13,15.12,15.12,42167,16.4239999232752,16.4239999232752,15.3955907526299,15.3955907526299,41412.184192483,0.0,1.0
1994-04-11,16.5,16.88,15.75,16.13,68333,16.8007438768779,17.1876700994969,16.0370737006562,16.4239999232752,67109.7963437035,0.0,1.0
1994-04-12,16.13,16.88,15.87,16.88,49000,16.4239999232752,17.1876700994969,16.1592609288517,17.1876700994969,48122.869197042,0.0,1.0
1994-04-13,15.75,16.0,15.5,16.0,9667,16.0370737006562,16.2916304260634,15.782516975249,16.2916304260634,9493.95462301642,0.0,1.0
1994-04-14,15.5,15.75,15.5,15.75,15000,15.782516975249,16.0370737006562,15.782516975249,16.0370737006562,14731.490570523,0.0,1.0
1994-04-15,15.5,15.75,15.38,15.63,5667,15.782516975249,16.0370737006562,15.6603297470535,15.9148864724607,5565.55713754359,0.0,1.0
1994-04-18,15.25,15.87,15.25,15.63,5333,15.5279602498417,16.1592609288517,15.5279602498417,15.9148864724607,5237.53594750663,0.0,1.0
1994-04-19,15.0,15.25,14.88,15.25,14167,15.2734035244345,15.5279602498417,15.151216296239,15.5279602498417,13913.4017941733,0.0,1.0
1994-04-20,14.88,14.88,14.75,14.88,6667,15.151216296239,15.151216296239,15.0188467990272,15.151216296239,6547.65650891181,0.0,1.0
1994-04-21,14.88,15.0,14.75,15.0,13333,15.151216296239,15.2734035244345,15.0188467990272,15.2734035244345,13094.3309184523,0.0,1.0
1994-04-22,14.88,14.88,14.63,14.63,6167,15.151216296239,15.151216296239,14.8966595708318,14.8966595708318,6056.60682322771,0.0,1.0
1994-04-25,14.75,14.75,14.75,14.75,333,15.0188467990272,15.0188467990272,15.0188467990272,15.0188467990272,327.039090665612,0.0,1.0
1994-04-26,15.0,15.0,14.88,14.88,1500,15.2734035244345,15.2734035244345,15.151216296239,15.151216296239,1473.1490570523,0.0,1.0
1994-04-28,15.12,15.12,14.75,15.0,5000,15.3955907526299,15.3955907526299,15.0188467990272,15.2734035244345,4910.49685684103,0.0,1.0
1994-04-29,15.12,15.12,15.0,15.12,11167,15.3955907526299,15.3955907526299,15.2734035244345,15.3955907526299,10967.1036800688,0.0,1.0
1994-05-02,15.0,15.12,15.0,15.0,1000,15.2734035244345,15.3955907526299,15.2734035244345,15.2734035244345,982.099371368202,0.0,1.0
1994-05-03,15.0,15.0,15.0,15.0,4167,15.2734035244345,15.2734035244345,15.2734035244345,15.2734035244345,4092.4080804913,0.0,1.0
1994-05-04,14.88,14.88,14.63,14.88,2333,15.151216296239,15.151216296239,14.8966595708318,15.151216296239,2291.23783340202,0.0,1.0
1994-05-05,14.88,14.88,14.88,14.88,333,15.151216296239,15.151216296239,15.151216296239,15.151216296239,327.039090665612,0.0,1.0
1994-05-06,14.37,14.88,14.25,14.75,9333,14.6319205764082,15.151216296239,14.5097333482127,15.0188467990272,9165.93343297946,0.0,1.0
1994-05-09,14.0,14.37,14.0,14.37,24000,14.2551766228055,14.6319205764082,14.2551766228055,14.6319205764082,23570.3849128369,0.0,1.0
1994-05-10,14.5,14.63,14.0,14.0,25500,14.76429007362,14.8966595708318,14.2551766228055,14.2551766228055,25043.5339698892,0.0,1.0
1994-05-11,14.75,15.0,14.5,14.88,18167,15.0188467990272,15.2734035244345,14.76429007362,15.151216296239,17841.7992796462,0.0,1.0
1994-05-12,15.0,15.12,14.75,14.75,8333,15.2734035244345,15.3955907526299,15.0188467990272,15.0188467990272,8183.83406161123,0.0,1.0
1994-05-13,15.0,15.0,15.0,15.0,3167,15.2734035244345,15.2734035244345,15.2734035244345,15.2734035244345,3110.3087091231,0.0,1.0
1994-05-16,14.88,15.0,14.88,14.88,5500,15.151216296239,15.2734035244345,15.151216296239,15.151216296239,5401.54654252512,0.0,1.0
1994-05-17,14.5,14.63,14.13,14.63,8167,14.76429007362,14.8966595708318,14.3875461200173,14.8966595708318,8020.80556596411,0.0,1.0
1994-05-18,14.63,14.63,14.25,14.37,14167,14.8966595708318,14.8966595708318,14.5097333482127,14.6319205764082,13913.4017941733,0.0,1.0
1994-05-19,15.0,15.0,14.5,14.88,11667,15.2734035244345,15.2734035244345,14.76429007362,15.151216296239,11458.1533657528,0.0,1.0
1994-05-20,15.25,15.25,14.88,15.12,20333,15.5279602498417,15.5279602498417,15.151216296239,15.3955907526299,19969.0265180297,0.0,1.0
1994-05-23,15.12,15.25,15.0,15.25,1667,15.3955907526299,15.5279602498417,15.2734035244345,15.5279602498417,1637.1596520708,0.0,1.0
1994-05-24,14.88,15.12,14.88,15.12,1667,15.151216296239,15.3955907526299,15.151216296239,15.3955907526299,1637.1596520708,0.0,1.0
1994-05-25,15.0,15.0,15.0,15.0,1167,15.2734035244345,15.2734035244345,15.2734035244345,15.2734035244345,1146.10996638669,0.0,1.0
1994-05-26,15.0,15.12,15.0,15.0,2667,15.2734035244345,15.3955907526299,15.2734035244345,15.2734035244345,2619.25902343899,0.0,1.0
1994-05-27,15.12,15.25,14.88,15.0,18500,15.3955907526299,15.5279602498417,15.151216296239,15.2734035244345,18168.8383703118,0.0,1.0
1994-05-31,15.0,15.0,15.0,15.0,22167,15.2734035244345,15.2734035244345,15.2734035244345,15.2734035244345,21770.1967651189,0.0,1.0
1994-06-01,15.5,15.5,15.0,15.12,7333,15.782516975249,15.782516975249,15.2734035244345,15.3955907526299,7201.73469024302,0.0,1.0
1994-06-02,16.13,16.38,15.5,15.63,18000,16.4239999232752,16.6785566486824,15.782516975249,15.9148864724607,17677.7886846277,0.0,1.0
1994-06-03,16.75,16.75,16.13,16.25,78667,17.0553006022852,17.0553006022852,16.4239999232752,16.5461871514707,77258.8112474223,0.0,1.0
1994-06-06,17.25,17.25,16.75,16.75,26333,17.5644140530996,17.5644140530996,17.0553006022852,17.0553006022852,25861.622746239,0.0,1.0
1994-06-07,16.62,17.25,16.25,17.25,24667,16.9229311050734,17.5644140530996,16.5461871514707,17.5644140530996,24225.4451935395,0.0,1.0
1994-06-08,16.25,16.62,15.87,16.38,33167,16.5461871514707,16.9229311050734,16.1592609288517,16.6785566486824,32573.2898501692,0.0,1.0
1994-06-09,15.75,16.13,15.63,15.87,44500,16.0370737006562,16.4239999232752,15.9148864724607,16.1592609288517,43703.422025885,0.0,1.0
1994-06-10,16.38,16.38,15.75,15.87,21333,16.6785566486824,16.6785566486824,16.0370737006562,16.1592609288517,20951.1258893979,0.0,1.0
1994-06-13,16.38,16.5,16.13,16.13,14000,16.6785566486824,16.8007438768779,16.4239999232752,16.4239999232752,13749.3911991549,0.0,1.0
1994-06-14,16.25,16.25,15.87,16.25,13167,16.5461871514707,16.5461871514707,16.1592609288517,16.5461871514707,12931.3024228051,0.0,1.0
1994-06-15,16.38,16.5,16.13,16.13,18000,16.6785566486824,16.8007438768779,16.4239999232752,16.4239999232752,17677.7886846277,0.0,1.0
1994-06-16,16.25,16.25,15.75,16.25,63000,16.5461871514707,16.5461871514707,16.0370737006562,16.5461871514707,61872.2603961967,0.0,1.0
1994-06-17,15.87,16.5,15.87,16.38,31333,16.1592609288517,16.8007438768779,16.1592609288517,16.6785566486824,30772.1196030799,0.0,1.0
1994-06-20,15.75,16.0,15.75,16.0,21833,16.0370737006562,16.2916304260634,16.0370737006562,16.2916304260634,21442.175575082,0.0,1.0
1994-06-21,15.75,15.75,15.63,15.75,7000,16.0370737006562,16.0370737006562,15.9148864724607,16.0370737006562,6874.69559957742,0.0,1.0
1994-06-22,15.87,16.0,15.75,15.75,16000,16.1592609288517,16.2916304260634,16.0370737006562,16.0370737006562,15713.5899418912,0.0,1.0
1994-06-23,16.0,16.0,15.75,15.87,7000,16.2916304260634,16.2916304260634,16.0370737006562,16.1592609288517,6874.69559957744,0.0,1.0
1994-06-24,15.63,15.87,15.38,15.87,14333,15.9148864724607,16.1592609288517,15.6603297470535,16.1592609288517,14076.4302898205,0.0,1.0
1994-06-27,15.63,15.87,15.38,15.63,9167,15.9148864724607,16.1592609288517,15.6603297470535,15.9148864724607,9002.90493733233,0.0,1.0
1994-06-28,15.5,15.63,15.5,15.63,7000,15.782516975249,15.9148864724607,15.782516975249,15.9148864724607,6874.69559957741,0.0,1.0
1994-06-29,15.75,15.87,15.5,15.63,14167,16.0370737006562,16.1592609288517,15.782516975249,15.9148864724607,13913.4017941733,0.0,1.0
1994-06-30,15.75,15.87,15.75,15.87,3500,16.0370737006562,16.1592609288517,16.0370737006562,16.1592609288517,3437.34779978871,0.0,1.0
1994-07-01,16.13,16.13,15.75,16.0,13000,16.4239999232752,16.4239999232752,16.0370737006562,16.2916304260634,12767.2918277866,0.0,1.0
1994-07-05,16.38,16.62,16.25,16.25,27333,16.6785566486824,16.9229311050734,16.5461871514707,16.5461871514707,26843.7221176072,0.0,1.0
1994-07-06,16.75,16.75,16.13,16.38,16333,17.0553006022852,17.0553006022852,16.4239999232752,16.6785566486824,16040.6290325568,0.0,1.0
1994-07-07,16.88,17.13,16.88,17.0,65000,17.1876700994969,17.4422268249042,17.1876700994969,17.3098573276924,63836.4591389333,0.0,1.0
1994-07-08,16.88,17.13,16.88,17.0,18500,17.1876700994969,17.4422268249042,17.1876700994969,17.3098573276924,18168.8383703118,0.0,1.0
1994-07-11,17.37,17.37,17.0,17.0,15667,17.6866012812951,17.6866012812951,17.3098573276924,17.3098573276924,15386.5508512257,0.0,1.0
1994-07-12,17.13,17.63,17.0,17.5,35833,17.4422268249042,17.9513402757186,17.3098573276924,17.8189707785069,35191.5667742368,0.0,1.0
1994-07-13,17.0,17.25,17.0,17.25,21333,17.3098573276924,17.5644140530996,17.3098573276924,17.5644140530996,20951.1258893979,0.0,1.0
1994-07-14,17.0,17.25,16.88,17.13,11000,17.3098573276924,17.5644140530996,17.1876700994969,17.4422268249042,10803.0930850502,0.0,1.0
1994-07-15,17.13,17.13,16.75,17.0,7333,17.4422268249042,17.4422268249042,17.0553006022852,17.3098573276924,7201.73469024302,0.0,1.0
1994-07-18,17.0,17.0,16.88,17.0,5000,17.3098573276924,17.3098573276924,17.1876700994969,17.3098573276924,4910.49685684102,0.0,1.0
1994-07-19,17.0,17.0,17.0,17.0,5333,17.3098573276924,17.3098573276924,17.3098573276924,17.3098573276924,5237.53594750663,0.0,1.0
1994-07-20,16.75,17.13,16.75,17.0,4667,17.0553006022852,17.4422268249042,17.0553006022852,17.3098573276924,4583.4577661754,0.0,1.0
1994-07-21,16.88,17.0,16.62,16.62,18000,17.1876700994969,17.3098573276924,16.9229311050734,16.9229311050734,17677.7886846277,0.0,1.0
1994-07-22,17.0,17.0,16.75,16.88,26667,17.3098573276924,17.3098573276924,17.0553006022852,17.1876700994969,26189.6439362759,0.0,1.0
1994-07-25,16.88,17.0,16.75,17.0,3500,17.1876700994969,17.3098573276924,17.0553006022852,17.3098573276924,3437.34779978872,0.0,1.0
1994-07-26,16.88,16.88,16.88,16.88,4000,17.1876700994969,17.1876700994969,17.1876700994969,17.1876700994969,3928.39748547282,0.0,1.0
1994-07-27,16.75,16.75,16.62,16.62,1500,17.0553006022852,17.0553006022852,16.9229311050734,16.9229311050734,1473.1490570523,0.0,1.0
1994-07-28,17.25,17.37,16.62,16.62,12833,17.5644140530996,17.6866012812951,16.9229311050734,16.9229311050734,12603.2812327682,0.0,1.0
1994-07-29,17.5,17.63,17.37,17.5,12167,17.8189707785069,17.9513402757186,17.6866012812951,17.8189707785069,11949.2030514369,0.0,1.0
1994-08-01,17.13,17.37,17.0,17.37,33333,17.4422268249042,17.6866012812951,17.3098573276924,17.6866012812951,32736.3183458163,0.0,1.0
1994-08-02,17.25,17.25,17.13,17.13,12500,17.5644140530996,17.5644140530996,17.4422268249042,17.4422268249042,12276.2421421026,0.0,1.0
1994-08-03,17.37,17.75,17.13,17.25,40333,17.6866012812951,18.0735275039141,17.4422268249042,17.5644140530996,39611.0139453938,0.0,1.0
1994-08-04,17.37,17.37,17.25,17.37,6667,17.6866012812951,17.6866012812951,17.5644140530996,17.6866012812951,6547.65650891182,0.0,1.0
1994-08-05,17.25,17.63,17.25,17.63,7667,17.5644140530996,17.9513402757186,17.5644140530996,17.9513402757186,7529.75588028003,0.0,1.0
1994-08-08,17.25,17.25,17.0,17.13,2833,17.5644140530996,17.5644140530996,17.3098573276924,17.4422268249042,2782.28751908613,0.0,1.0
1994-08-09,17.25,17.25,17.13,17.25,5167,17.5644140530996,17.5644140530996,17.4422268249042,17.5644140530996,5074.50745185952,0.0,1.0
1994-08-10,17.25,17.5,17.25,17.5,6500,17.5644140530996,17.8189707785069,17.5644140530996,17.8189707785069,6383.64591389334,0.0,1.0
1994-08-11,17.75,17.88,17.25,17.37,27833,18.0735275039141,18.2058970011259,17.5644140530996,17.6866012812951,27334.7718032912,0.0,1.0
1994-08-12,17.88,17.88,17.63,17.75,12167,18.2058970011259,18.2058970011259,17.9513402757186,18.0735275039141,11949.2030514369,0.0,1.0
1994-08-15,17.63,17.88,17.5,17.88,7333,17.9513402757186,18.2058970011259,17.8189707785069,18.2058970011259,7201.73469024306,0.0,1.0
1994-08-16,17.63,17.63,17.63,17.63,333,17.9513402757186,17.9513402757186,17.9513402757186,17.9513402757186,327.039090665613,0.0,1.0
1994-08-17,17.25,17.75,17.0,17.75,14833,17.5644140530996,18.0735275039141,17.3098573276924,18.0735275039141,14567.4799755046,0.0,1.0
1994-08-18,17.25,17.63,17.25,17.25,23833,17.5644140530996,17.9513402757186,17.5644140530996,17.5644140530996,23406.3743178185,0.0,1.0
1994-08-19,17.25,17.37,17.25,17.37,8000,17.5644140530996,17.6866012812951,17.5644140530996,17.6866012812951,7856.79497094565,0.0,1.0
1994-08-22,17.5,17.5,17.25,17.25,7000,17.8189707785069,17.8189707785069,17.5644140530996,17.5644140530996,6874.69559957742,0.0,1.0
1994-08-23,17.5,17.63,17.37,17.37,4000,17.8189707785069,17.9513402757186,17.6866012812951,17.6866012812951,3928.39748547281,0.0,1.0
1994-08-24,17.88,17.88,17.37,17.37,11167,18.2058970011259,18.2058970011259,17.6866012812951,17.6866012812951,10967.1036800687,0.0,1.0
1994-08-25,17.75,17.88,17.63,17.75,6000,18.0735275039141,18.2058970011259,17.9513402757186,18.0735275039141,5892.59622820923,0.0,1.0
1994-08-26,17.88,17.88,17.5,17.88,13833,18.2058970011259,18.2058970011259,17.8189707785069,18.2058970011259,13585.3806041364,0.0,1.0
1994-08-29,17.88,17.88,17.63,17.75,9333,18.2058970011259,18.2058970011259,17.9513402757186,18.0735275039141,9165.93343297944,0.0,1.0
1994-08-30,18.25,18.5,17.88,17.88,94833,18.5826409547286,18.8371976801359,18.2058970011259,18.2058970011259,93135.4296849609,0.0,1.0
1994-08-31,18.25,18.38,18.12,18.25,14833,18.5826409547286,18.7150104519404,18.4502714575168,18.5826409547286,14567.4799755046,0.0,1.0
1994-09-01,17.88,18.25,17.5,18.25,12000,18.2058970011259,18.5826409547286,17.8189707785069,18.5826409547286,11785.1924564184,0.0,1.0
1994-09-02,17.88,17.88,17.88,17.88,1333,18.2058970011259,18.2058970011259,18.2058970011259,18.2058970011259,1309.13846203381,0.0,1.0
1994-09-06,17.63,17.88,17.63,17.88,4333,17.9513402757186,18.2058970011259,17.9513402757186,18.2058970011259,4255.43657613844,0.0,1.0
1994-09-07,17.25,17.5,17.0,17.5,34167,17.5644140530996,17.8189707785069,17.3098573276924,17.8189707785069,33555.3892215375,0.0,1.0
1994-09-08,17.37,17.5,17.25,17.25,10667,17.6866012812951,17.8189707785069,17.5644140530996,17.5644140530996,10476.0539943846,0.0,1.0
1994-09-09,17.63,17.63,17.37,17.37,41167,17.9513402757186,17.9513402757186,17.6866012812951,17.6866012812951,40430.0848211149,0.0,1.0
1994-09-12,17.88,18.12,17.63,17.63,38000,18.2058970011259,18.4502714575168,17.9513402757186,17.9513402757186,37319.7761119917,0.0,1.0
1994-09-13,18.12,18.12,18.0,18.0,3667,18.4502714575168,18.4502714575168,18.3280842293214,18.3280842293214,3601.35839480721,0.0,1.0
1994-09-14,18.0,18.25,17.88,18.25,16167,18.3280842293214,18.5826409547286,18.2058970011259,18.5826409547286,15877.6005369097,0.0,1.0
1994-09-15,18.38,18.38,17.88,18.0,25667,18.7150104519404,18.7150104519404,18.2058970011259,18.3280842293214,25207.5445649076,0.0,1.0
1994-09-16,18.0,18.38,18.0,18.38,10333,18.3280842293214,18.7150104519404,18.3280842293214,18.7150104519404,10148.0328043476,0.0,1.0
1994-09-19,18.12,18.38,18.12,18.25,16333,18.4502714575168,18.7150104519404,18.4502714575168,18.5826409547286,16040.6290325569,0.0,1.0
1994-09-20,18.0,18.25,18.0,18.25,3000,18.3280842293214,18.5826409547286,18.3280842293214,18.5826409547286,2946.29811410461,0.0,1.0
1994-09-21,18.0,18.0,17.88,18.0,11333,18.3280842293214,18.3280842293214,18.2058970011259,18.3280842293214,11130.1321757158,0.0,1.0
1994-09-22,17.63,18.0,17.63,18.0,5000,17.9513402757186,18.3280842293214,17.9513402757186,18.3280842293214,4910.49685684103,0.0,1.0
1994-09-23,17.75,17.75,17.75,17.75,10333,18.0735275039141,18.0735275039141,18.0735275039141,18.0735275039141,10148.0328043477,0.0,1.0
1994-09-26,17.75,17.75,17.63,17.63,3667,18.0735275039141,18.0735275039141,17.9513402757186,17.9513402757186,3601.35839480721,0.0,1.0
1994-09-27,17.75,18.0,17.63,17.63,5333,18.0735275039141,18.3280842293214,17.9513402757186,17.9513402757186,5237.53594750664,0.0,1.0
1994-09-28,18.0,18.25,18.0,18.0,15167,18.3280842293214,18.5826409547286,18.3280842293214,18.3280842293214,14895.5011655415,0.0,1.0
1994-09-29,17.88,18.0,17.88,18.0,1167,18.2058970011259,18.3280842293214,18.2058970011259,18.3280842293214,1146.10996638669,0.0,1.0
1994-09-30,18.12,18.12,18.0,18.0,1333,18.4502714575168,18.4502714575168,18.3280842293214,18.3280842293214,1309.13846203382,0.0,1.0
1994-10-03,18.38,18.5,17.88,18.0,17333,18.7150104519404,18.8371976801359,18.2058970011259,18.3280842293214,17022.728403925,0.0,1.0
1994-10-04,18.38,18.75,18.38,18.5,6333,18.7150104519404,19.0917544055431,18.7150104519404,18.8371976801359,6219.63531887482,0.0,1.0
1994-10-05,18.12,18.25,18.12,18.25,9833,18.4502714575168,18.5826409547286,18.4502714575168,18.5826409547286,9656.98311866357,0.0,1.0
1994-10-06,18.0,18.25,18.0,18.25,3167,18.3280842293214,18.5826409547286,18.3280842293214,18.5826409547286,3110.30870912309,0.0,1.0
1994-10-07,18.0,18.12,18.0,18.12,3667,18.3280842293214,18.4502714575168,18.3280842293214,18.4502714575168,3601.3583948072,0.0,1.0
1994-10-10,18.5,18.5,18.0,18.0,5667,18.8371976801359,18.8371976801359,18.3280842293214,18.3280842293214,5565.55713754359,0.0,1.0
1994-10-11,18.63,19.25,18.63,18.75,37167,18.9695671773476,19.6008678563576,18.9695671773476,19.0917544055431,36501.6873356421,0.0,1.0
1994-10-12,18.12,18.38,18.0,18.38,33000,18.4502714575168,18.7150104519404,18.3280842293214,18.7150104519404,32409.2792551508,0.0,1.0
1994-10-13,18.25,18.25,18.0,18.12,9333,18.5826409547286,18.5826409547286,18.3280842293214,18.4502714575168,9165.93343297945,0.0,1.0
1994-10-14,18.25,18.38,18.0,18.25,33333,18.5826409547286,18.7150104519404,18.3280842293214,18.5826409547286,32736.3183458163,0.0,1.0
1994-10-17,17.75,18.12,17.75,18.0,28000,18.0735275039141,18.4502714575168,18.0735275039141,18.3280842293214,27498.7823983097,0.0,1.0
1994-10-18,17.88,18.0,17.75,17.75,4667,18.2058970011259,18.3280842293214,18.0735275039141,18.0735275039141,4583.4577661754,0.0,1.0
1994-10-19,18.12,18.12,17.88,17.88,7000,18.4502714575168,18.4502714575168,18.2058970011259,18.2058970011259,6874.69559957744,0.0,1.0
1994-10-20,18.12,18.25,18.12,18.25,12667,18.4502714575168,18.5826409547286,18.4502714575168,18.5826409547286,12440.2527371211,0.0,1.0
1994-10-21,17.75,18.12,17.75,18.0,4000,18.0735275039141,18.4502714575168,18.0735275039141,18.3280842293214,3928.39748547282,0.0,1.0
1994-10-24,18.0,18.0,17.75,17.75,14667,18.3280842293214,18.3280842293214,18.0735275039141,18.0735275039141,14404.4514798574,0.0,1.0
1994-10-25,17.88,17.88,17.75,17.88,6833,18.2058970011259,18.2058970011259,18.0735275039141,18.2058970011259,6710.68500455893,0.0,1.0
1994-10-26,17.75,17.88,17.75,17.88,2667,18.0735275039141,18.2058970011259,18.0735275039141,18.2058970011259,2619.259023439,0.0,1.0
1994-10-27,17.88,17.88,17.75,17.75,4167,18.2058970011259,18.2058970011259,18.0735275039141,18.0735275039141,4092.4080804913,0.0,1.0
1994-10-28,18.0,18.0,17.88,17.88,8167,18.3280842293214,18.3280842293214,18.2058970011259,18.2058970011259,8020.8055659641,0.0,1.0
1994-10-31,18.25,18.25,18.0,18.0,5833,18.5826409547286,18.5826409547286,18.3280842293214,18.3280842293214,5728.58563319073,0.0,1.0
1994-11-01,18.38,18.5,18.25,18.25,21833,18.7150104519404,18.8371976801359,18.5826409547286,18.5826409547286,21442.175575082,0.0,1.0
1994-11-02,18.0,18.38,18.0,18.38,5833,18.3280842293214,18.7150104519404,18.3280842293214,18.7150104519404,5728.58563319072,0.0,1.0
1994-11-03,17.88,18.0,17.88,17.88,10167,18.2058970011259,18.3280842293214,18.2058970011259,18.2058970011259,9985.00430870052,0.0,1.0
1994-11-04,17.88,18.0,17.75,18.0,3667,18.2058970011259,18.3280842293214,18.0735275039141,18.3280842293214,3601.3583948072,0.0,1.0
1994-11-07,17.88,17.88,17.75,17.75,9000,18.2058970011259,18.2058970011259,18.0735275039141,18.0735275039141,8838.89434231383,0.0,1.0
1994-11-08,17.75,18.0,17.75,18.0,4833,18.0735275039141,18.3280842293214,18.0735275039141,18.3280842293214,4746.48626182253,0.0,1.0
1994-11-09,17.63,17.88,17.63,17.88,13500,17.9513402757186,18.2058970011259,17.9513402757186,18.2058970011259,13258.3415134708,0.0,1.0
1994-11-10,17.63,17.75,17.63,17.63,7500,17.9513402757186,18.0735275039141,17.9513402757186,17.9513402757186,7365.74528526155,0.0,1.0
1994-11-11,17.63,17.75,17.5,17.63,5667,17.9513402757186,18.0735275039141,17.8189707785069,17.9513402757186,5565.55713754362,0.0,1.0
1994-11-14,17.63,17.63,17.5,17.63,7333,17.9513402757186,17.9513402757186,17.8189707785069,17.9513402757186,7201.73469024306,0.0,1.0
1994-11-15,17.75,17.75,17.5,17.5,7000,18.0735275039141,18.0735275039141,17.8189707785069,17.8189707785069,6874.69559957743,0.0,1.0
1994-11-16,17.5,17.88,17.5,17.88,8333,17.8189707785069,18.2058970011259,17.8189707785069,18.2058970011259,8183.83406161123,0.0,1.0
1994-11-17,17.5,17.63,17.5,17.5,9667,17.8189707785069,17.9513402757186,17.8189707785069,17.8189707785069,9493.95462301642,0.0,1.0
1994-11-18,17.37,17.5,17.37,17.5,11000,17.6866012812951,17.8189707785069,17.6866012812951,17.8189707785069,10803.0930850503,0.0,1.0
1994-11-21,17.37,17.37,17.37,17.37,167,17.6866012812951,17.6866012812951,17.6866012812951,17.6866012812951,164.01059501849,0.0,1.0
1994-11-22,17.25,17.37,17.25,17.37,5667,17.5644140530996,17.6866012812951,17.5644140530996,17.6866012812951,5565.55713754362,0.0,1.0
1994-11-23,17.25,17.25,17.13,17.13,33333,17.5644140530996,17.5644140530996,17.4422268249042,17.4422268249042,32736.3183458164,0.0,1.0
1994-11-25,17.25,17.37,17.0,17.13,11667,17.5644140530996,17.6866012812951,17.3098573276924,17.4422268249042,11458.1533657529,0.0,1.0
1994-11-28,17.37,17.37,17.25,17.25,8000,17.6866012812951,17.6866012812951,17.5644140530996,17.5644140530996,7856.79497094564,0.0,1.0
1994-11-29,18.12,18.12,17.25,17.25,14333,18.4502714575168,18.4502714575168,17.5644140530996,17.5644140530996,14076.4302898205,0.0,1.0
1994-11-30,18.0,18.38,17.5,18.25,15167,18.3280842293214,18.7150104519404,17.8189707785069,18.5826409547286,14895.5011655415,0.0,1.0
1994-12-01,17.75,18.0,17.75,18.0,4167,18.0735275039141,18.3280842293214,18.0735275039141,18.3280842293214,4092.40808049131,0.0,1.0
1994-12-02,17.37,17.75,17.13,17.75,24167,17.6866012812951,18.0735275039141,17.4422268249042,18.0735275039141,23734.3955078554,0.0,1.0
1994-12-05,17.5,17.5,17.5,17.5,167,17.8189707785069,17.8189707785069,17.8189707785069,17.8189707785069,164.01059501849,0.0,1.0
1994-12-06,17.5,17.5,17.37,17.5,3667,17.8189707785069,17.8189707785069,17.6866012812951,17.8189707785069,3601.3583948072,0.0,1.0
1994-12-07,17.25,17.5,17.25,17.5,30833,17.5644140530996,17.8189707785069,17.5644140530996,17.8189707785069,30281.0699173959,0.0,1.0
1994-12-08,17.13,17.25,17.13,17.25,6667,17.4422268249042,17.5644140530996,17.4422268249042,17.5644140530996,6547.6565089118,0.0,1.0
1994-12-09,17.0,17.13,17.0,17.0,13500,17.3098573276924,17.4422268249042,17.3098573276924,17.3098573276924,13258.3415134708,0.0,1.0
1994-12-12,17.13,17.13,17.0,17.0,57000,17.4422268249042,17.4422268249042,17.3098573276924,17.3098573276924,55979.6641679875,0.0,1.0
1994-12-13,17.0,17.25,17.0,17.25,47500,17.3098573276924,17.5644140530996,17.3098573276924,17.5644140530996,46649.7201399897,0.0,1.0
1994-12-14,17.25,17.25,17.13,17.13,13333,17.5644140530996,17.5644140530996,17.4422268249042,17.4422268249042,13094.3309184523,0.0,1.0
1994-12-15,17.5,17.5,17.25,17.37,11167,17.8189707785069,17.8189707785069,17.5644140530996,17.6866012812951,10967.1036800687,0.0,1.0
1994-12-16,17.37,17.63,17.37,17.63,4667,17.6866012812951,17.9513402757186,17.6866012812951,17.9513402757186,4583.45776617541,0.0,1.0
1994-12-19,17.37,17.5,17.37,17.37,1333,17.6866012812951,17.8189707785069,17.6866012812951,17.6866012812951,1309.13846203382,0.0,1.0
1994-12-20,17.37,17.5,17.37,17.5,3500,17.6866012812951,17.8189707785069,17.6866012812951,17.8189707785069,3437.34779978872,0.0,1.0
1994-12-21,17.63,17.63,17.5,17.5,6167,17.9513402757186,17.9513402757186,17.8189707785069,17.8189707785069,6056.60682322773,0.0,1.0
1994-12-22,17.5,17.63,17.5,17.63,15833,17.8189707785069,17.9513402757186,17.8189707785069,17.9513402757186,15549.5793468728,0.0,1.0
1994-12-23,17.5,17.5,17.5,17.5,5000,17.8189707785069,17.8189707785069,17.8189707785069,17.8189707785069,4910.49685684101,0.0,1.0
1994-12-27,17.63,17.63,17.63,17.63,1333,17.9513402757186,17.9513402757186,17.9513402757186,17.9513402757186,1309.13846203382,0.0,1.0
1994-12-28,17.25,17.63,17.25,17.63,24167,17.5644140530996,17.9513402757186,17.5644140530996,17.9513402757186,23734.3955078554,0.0,1.0
1994-12-29,17.37,17.37,17.37,17.37,1000,17.6866012812951,17.6866012812951,17.6866012812951,17.6866012812951,982.099371368205,0.0,1.0
1994-12-30,17.5,17.5,17.37,17.37,2000,17.8189707785069,17.8189707785069,17.6866012812951,17.6866012812951,1964.19874273641,0.0,1.0
1995-01-03,17.13,17.37,17.13,17.37,7167,17.4422268249042,17.6866012812951,17.4422268249042,17.6866012812951,7038.7061945959,0.0,1.0
1995-01-04,16.75,17.0,16.75,17.0,7000,17.0553006022852,17.3098573276924,17.0553006022852,17.3098573276924,6874.69559957741,0.0,1.0
1995-01-05,16.88,17.0,16.5,16.5,16667,17.1876700994969,17.3098573276924,16.8007438768779,16.8007438768779,16368.6502225939,0.0,1.0
1995-01-06,16.88,17.13,16.88,16.88,4167,17.1876700994969,17.4422268249042,17.1876700994969,17.1876700994969,4092.40808049131,0.0,1.0
1995-01-09,17.0,17.0,16.88,17.0,5500,17.3098573276924,17.3098573276924,17.1876700994969,17.3098573276924,5401.54654252512,0.0,1.0
1995-01-10,16.75,16.88,16.75,16.88,3667,17.0553006022852,17.1876700994969,17.0553006022852,17.1876700994969,3601.35839480719,0.0,1.0
1995-01-11,16.5,16.62,16.38,16.62,14167,16.8007438768779,16.9229311050734,16.6785566486824,16.9229311050734,13913.4017941734,0.0,1.0
1995-01-12,16.38,16.62,16.38,16.62,12167,16.6785566486824,16.9229311050734,16.6785566486824,16.9229311050734,11949.203051437,0.0,1.0
1995-01-13,16.88,16.88,16.38,16.38,120333,17.1876700994969,17.1876700994969,16.6785566486824,16.6785566486824,118178.96365485,0.0,1.0
1995-01-16,16.88,17.0,16.62,17.0,7000,17.1876700994969,17.3098573276924,16.9229311050734,17.3098573276924,6874.69559957744,0.0,1.0
1995-01-17,16.88,16.88,16.62,16.75,10667,17.1876700994969,17.1876700994969,16.9229311050734,17.0553006022852,10476.0539943846,0.0,1.0
1995-01-18,16.88,17.0,16.88,16.88,9667,17.1876700994969,17.3098573276924,17.1876700994969,17.1876700994969,9493.95462301644,0.0,1.0
1995-01-19,17.0,17.25,16.88,17.0,5833,17.3098573276924,17.5644140530996,17.1876700994969,17.3098573276924,5728.58563319073,0.0,1.0
1995-01-20,17.0,17.13,16.62,17.0,34167,17.3098573276924,17.4422268249042,16.9229311050734,17.3098573276924,33555.3892215374,0.0,1.0
1995-01-23,16.88,16.88,16.88,16.88,667,17.1876700994969,17.1876700994969,17.1876700994969,17.1876700994969,655.060280702593,0.0,1.0
1995-01-24,16.88,17.0,16.75,17.0,2667,17.1876700994969,17.3098573276924,17.0553006022852,17.3098573276924,2619.259023439,0.0,1.0
1995-01-25,16.88,16.88,16.88,16.88,3167,17.1876700994969,17.1876700994969,17.1876700994969,17.1876700994969,3110.30870912311,0.0,1.0
1995-01-26,17.0,17.25,17.0,17.0,5667,17.3098573276924,17.5644140530996,17.3098573276924,17.3098573276924,5565.55713754361,0.0,1.0
1995-01-27,17.13,17.13,17.0,17.0,9167,17.4422268249042,17.4422268249042,17.3098573276924,17.3098573276924,9002.90493733231,0.0,1.0
1995-01-30,17.13,17.25,17.13,17.25,4333,17.4422268249042,17.5644140530996,17.4422268249042,17.5644140530996,4255.43657613842,0.0,1.0
1995-01-31,17.0,17.13,16.88,17.13,3667,17.3098573276924,17.4422268249042,17.1876700994969,17.4422268249042,3601.3583948072,0.0,1.0
1995-02-01,17.25,17.37,16.88,16.88,9000,17.5644140530996,17.6866012812951,17.1876700994969,17.1876700994969,8838.89434231385,0.0,1.0
1995-02-02,17.13,17.37,17.0,17.0,19167,17.4422268249042,17.6866012812951,17.3098573276924,17.3098573276924,18823.8986510143,0.0,1.0
1995-02-03,17.25,17.25,17.0,17.13,8167,17.5644140530996,17.5644140530996,17.3098573276924,17.4422268249042,8020.80556596414,0.0,1.0
1995-02-06,17.37,17.37,17.25,17.25,6167,17.6866012812951,17.6866012812951,17.5644140530996,17.5644140530996,6056.60682322772,0.0,1.0
1995-02-07,17.75,17.88,17.25,17.25,11000,18.0735275039141,18.2058970011259,17.5644140530996,17.5644140530996,10803.0930850503,0.0,1.0
1995-02-08,17.88,17.88,17.5,17.5,4667,18.2058970011259,18.2058970011259,17.8189707785069,17.8189707785069,4583.4577661754,0.0,1.0
1995-02-09,18.38,18.5,18.0,18.0,10000,18.7150104519404,18.8371976801359,18.3280842293214,18.3280842293214,9820.99371368202,0.0,1.0
1995-02-10,18.5,18.5,18.38,18.5,3167,18.8371976801359,18.8371976801359,18.7150104519404,18.8371976801359,3110.30870912309,0.0,1.0
1995-02-13,18.63,18.75,18.38,18.5,5333,18.9695671773476,19.0917544055431,18.7150104519404,18.8371976801359,5237.53594750663,0.0,1.0
1995-02-14,18.87,18.87,18.63,18.75,11167,19.2139416337386,19.2139416337386,18.9695671773476,19.0917544055431,10967.1036800687,0.0,1.0
1995-02-15,18.87,18.87,18.5,18.87,11000,19.2139416337386,19.2139416337386,18.8371976801359,19.2139416337386,10803.0930850502,0.0,1.0
1995-02-16,18.75,18.87,18.63,18.63,10000,19.0917544055431,19.2139416337386,18.9695671773476,18.9695671773476,9820.99371368203,0.0,1.0
1995-02-17,18.5,18.5,18.38,18.5,7000,18.8371976801359,18.8371976801359,18.7150104519404,18.8371976801359,6874.69559957741,0.0,1.0
1995-02-21,18.5,18.5,18.5,18.5,333,18.8371976801359,18.8371976801359,18.8371976801359,18.8371976801359,327.039090665611,0.0,1.0
1995-02-22,18.75,18.75,18.5,18.5,1667,19.0917544055431,19.0917544055431,18.8371976801359,18.8371976801359,1637.15965207079,0.0,1.0
1995-02-23,19.0,19.0,18.87,18.87,5667,19.3463111309503,19.3463111309503,19.2139416337386,19.2139416337386,5565.55713754362,0.0,1.0
1995-02-24,19.0,19.25,18.75,18.75,20833,19.3463111309503,19.6008678563576,19.0917544055431,19.0917544055431,20460.0762037138,0.0,1.0
1995-02-27,19.13,19.25,19.0,19.0,5167,19.4786806281621,19.6008678563576,19.3463111309503,19.3463111309503,5074.50745185951,0.0,1.0
1995-02-28,19.0,19.0,18.75,19.0,13000,19.3463111309503,19.3463111309503,19.0917544055431,19.3463111309503,12767.2918277867,0.0,1.0
1995-03-01,19.0,19.0,18.87,18.87,3333,19.3463111309503,19.3463111309503,19.2139416337386,19.2139416337386,3273.33720477023,0.0,1.0
1995-03-02,18.87,18.87,18.75,18.75,2000,19.2139416337386,19.2139416337386,19.0917544055431,19.0917544055431,1964.1987427364,0.0,1.0
1995-03-03,18.63,18.75,18.5,18.75,667,18.9695671773476,19.0917544055431,18.8371976801359,19.0917544055431,655.060280702592,0.0,1.0
1995-03-06,18.75,18.75,18.63,18.63,1000,19.0917544055431,19.0917544055431,18.9695671773476,18.9695671773476,982.099371368203,0.0,1.0
1995-03-07,18.38,18.63,18.25,18.63,10667,18.7150104519404,18.9695671773476,18.5826409547286,18.9695671773476,10476.0539943846,0.0,1.0
1995-03-08,18.5,18.63,18.12,18.12,7500,18.8371976801359,18.9695671773476,18.4502714575168,18.4502714575168,7365.74528526151,0.0,1.0
1995-03-09,18.87,19.0,18.63,18.63,8167,19.2139416337386,19.3463111309503,18.9695671773476,18.9695671773476,8020.8055659641,0.0,1.0
1995-03-10,18.63,19.0,18.5,19.0,11833,18.9695671773476,19.3463111309503,18.8371976801359,19.3463111309503,11621.1818614,0.0,1.0
1995-03-13,18.87,18.87,18.75,18.75,1667,19.2139416337386,19.2139416337386,19.0917544055431,19.0917544055431,1637.15965207079,0.0,1.0
1995-03-14,18.75,18.75,18.75,18.75,167,19.0917544055431,19.0917544055431,19.0917544055431,19.0917544055431,164.01059501849,0.0,1.0
1995-03-15,18.75,18.87,18.63,18.87,833,19.0917544055431,19.2139416337386,18.9695671773476,19.2139416337386,818.088776349713,0.0,1.0
1995-03-16,18.87,18.87,18.5,18.63,31500,19.2139416337386,19.2139416337386,18.8371976801359,18.9695671773476,30936.1301980984,0.0,1.0
1995-03-17,18.75,18.75,18.75,18.75,1667,19.0917544055431,19.0917544055431,19.0917544055431,19.0917544055431,1637.15965207079,0.0,1.0
1995-03-20,18.87,18.87,18.87,18.87,333,19.2139416337386,19.2139416337386,19.2139416337386,19.2139416337386,327.039090665611,0.0,1.0
1995-03-21,18.5,18.75,18.5,18.75,8333,18.8371976801359,19.0917544055431,18.8371976801359,19.0917544055431,8183.83406161122,0.0,1.0
1995-03-22,18.75,18.75,18.5,18.5,2667,19.0917544055431,19.0917544055431,18.8371976801359,18.8371976801359,2619.259023439,0.0,1.0
1995-03-23,18.75,18.75,18.63,18.63,4333,19.0917544055431,19.0917544055431,18.9695671773476,18.9695671773476,4255.43657613842,0.0,1.0
1995-03-24,18.75,18.75,18.75,18.75,4000,19.0917544055431,19.0917544055431,19.0917544055431,19.0917544055431,3928.39748547281,0.0,1.0
1995-03-27,18.75,18.87,18.63,18.87,3667,19.0917544055431,19.2139416337386,18.9695671773476,19.2139416337386,3601.3583948072,0.0,1.0
1995-03-28,19.75,19.75,18.87,18.87,14833,20.1099813071721,20.1099813071721,19.2139416337386,19.2139416337386,14567.4799755045,0.0,1.0
1995-03-29,18.75,19.62,18.75,19.5,17000,19.0917544055431,19.9776118099603,19.0917544055431,19.8554245817648,16695.6893132595,0.0,1.0
1995-03-30,19.0,19.0,18.63,18.75,3333,19.3463111309503,19.3463111309503,18.9695671773476,19.0917544055431,3273.33720477023,0.0,1.0
1995-03-31,18.87,18.87,18.75,18.75,8000,19.2139416337386,19.2139416337386,19.0917544055431,19.0917544055431,7856.79497094562,0.0,1.0
1995-04-03,19.0,19.0,19.0,19.0,5333,19.3463111309503,19.3463111309503,19.3463111309503,19.3463111309503,5237.53594750664,0.0,1.0
1995-04-04,19.25,19.62,18.87,18.87,11333,19.6008678563576,19.9776118099603,19.2139416337386,19.2139416337386,11130.1321757158,0.0,1.0
1995-04-05,19.38,19.38,19.0,19.13,4333,19.7332373535693,19.7332373535693,19.3463111309503,19.4786806281621,4255.43657613843,0.0,1.0
1995-04-06,20.5,20.5,19.25,19.38,54000,20.8736514833938,20.8736514833938,19.6008678563576,19.7332373535693,53033.3660538829,0.0,1.0
1995-04-07,19.88,20.5,19.88,20.5,10667,20.2423508043838,20.8736514833938,20.2423508043838,20.8736514833938,10476.0539943846,0.0,1.0
1995-04-10,20.13,20.25,19.88,20.13,5000,20.4969075297911,20.6190947579865,20.2423508043838,20.4969075297911,4910.49685684101,0.0,1.0
1995-04-11,19.75,20.13,19.75,20.13,4333,20.1099813071721,20.4969075297911,20.1099813071721,20.4969075297911,4255.43657613842,0.0,1.0
1995-04-12,20.0,20.0,19.75,20.0,6833,20.3645380325793,20.3645380325793,20.1099813071721,20.3645380325793,6710.68500455893,0.0,1.0
1995-04-13,19.88,20.0,19.5,20.0,17333,20.2423508043838,20.3645380325793,19.8554245817648,20.3645380325793,17022.7284039251,0.0,1.0
1995-04-17,19.88,19.88,19.88,19.88,0,20.2423508043838,20.2423508043838,20.2423508043838,20.2423508043838,0,0.0,1.0
1995-04-18,19.75,19.88,19.75,19.88,4500,20.1099813071721,20.2423508043838,20.1099813071721,20.2423508043838,4419.44717115691,0.0,1.0
1995-04-19,19.88,20.0,19.88,19.88,15000,20.2423508043838,20.3645380325793,20.2423508043838,20.2423508043838,14731.4905705231,0.0,1.0
1995-04-20,19.88,20.0,19.75,20.0,6667,20.2423508043838,20.3645380325793,20.1099813071721,20.3645380325793,6547.65650891182,0.0,1.0
1995-04-21,19.62,19.88,19.62,19.88,4333,19.9776118099603,20.2423508043838,19.9776118099603,20.2423508043838,4255.43657613842,0.0,1.0
1995-04-24,19.62,19.62,19.5,19.5,500,19.9776118099603,19.9776118099603,19.8554245817648,19.8554245817648,491.049685684102,0.0,1.0
1995-04-25,19.75,19.75,19.5,19.5,6833,20.1099813071721,20.1099813071721,19.8554245817648,19.8554245817648,6710.68500455892,0.0,1.0
1995-04-26,20.0,20.0,19.62,19.75,5500,20.3645380325793,20.3645380325793,19.9776118099603,20.1099813071721,5401.54654252512,0.0,1.0
1995-04-27,19.88,20.25,19.88,20.0,7333,20.2423508043838,20.6190947579865,20.2423508043838,20.3645380325793,7201.73469024304,0.0,1.0
1995-04-28,20.0,20.0,20.0,20.0,5667,20.3645380325793,20.3645380325793,20.3645380325793,20.3645380325793,5565.55713754361,0.0,1.0
1995-05-01,20.13,20.13,20.0,20.0,1667,20.4969075297911,20.4969075297911,20.3645380325793,20.3645380325793,1637.15965207079,0.0,1.0
1995-05-02,19.88,20.0,19.88,20.0,8167,20.2423508043838,20.3645380325793,20.2423508043838,20.3645380325793,8020.80556596413,0.0,1.0
1995-05-03,20.13,20.13,20.0,20.0,8500,20.4969075297911,20.4969075297911,20.3645380325793,20.3645380325793,8347.84465662972,0.0,1.0
1995-05-04,20.37,20.37,20.0,20.13,13500,20.741281986182,20.741281986182,20.3645380325793,20.4969075297911,13258.3415134708,0.0,1.0
1995-05-05,20.25,20.37,20.25,20.37,2167,20.6190947579865,20.741281986182,20.6190947579865,20.741281986182,2128.2093377549,0.0,1.0
1995-05-08,20.25,20.25,20.0,20.0,3333,20.6190947579865,20.6190947579865,20.3645380325793,20.3645380325793,3273.33720477023,0.0,1.0
1995-05-09,20.37,20.5,20.37,20.37,6167,20.741281986182,20.8736514833938,20.741281986182,20.741281986182,6056.60682322772,0.0,1.0
1995-05-10,21.0,21.12,20.5,20.5,18333,21.3827649342083,21.5049521624037,20.8736514833938,20.8736514833938,18004.8277752932,0.0,1.0
1995-05-11,20.88,21.12,20.75,21.12,6333,21.2605777060128,21.5049521624037,21.128208208801,21.5049521624037,6219.63531887483,0.0,1.0
1995-05-12,21.5,21.5,20.88,21.0,44167,21.8918783850227,21.8918783850227,21.2605777060128,21.3827649342083,43376.3829352195,0.0,1.0
1995-05-15,21.87,22.0,21.75,21.75,25667,22.2686223386255,22.4009918358372,22.14643511043,22.14643511043,25207.5445649076,0.0,1.0
1995-05-16,22.0,22.0,21.75,21.87,15167,22.4009918358372,22.4009918358372,22.14643511043,22.2686223386255,14895.5011655416,0.0,1.0
1995-05-17,21.87,22.13,21.87,22.0,13667,22.2686223386255,22.533361333049,22.2686223386255,22.4009918358372,13422.3521084892,0.0,1.0
1995-05-18,21.63,22.0,21.63,22.0,8833,22.0242478822345,22.4009918358372,22.0242478822345,22.4009918358372,8674.88374729535,0.0,1.0
1995-05-19,22.0,22.0,21.75,21.75,4500,22.4009918358372,22.4009918358372,22.14643511043,22.14643511043,4419.44717115692,0.0,1.0
1995-05-22,22.62,23.37,22.25,22.25,33167,23.0322925148472,23.7959626910689,22.6555485612445,22.6555485612445,32573.2898501692,0.0,1.0
1995-05-23,22.62,23.0,22.5,22.5,16333,23.0322925148472,23.4192187374662,22.9101052866517,22.9101052866517,16040.6290325569,0.0,1.0
1995-05-24,22.75,22.88,22.5,22.75,9500,23.164662012059,23.2970315092707,22.9101052866517,23.164662012059,9329.94402799791,0.0,1.0
1995-05-25,22.25,22.75,22.13,22.75,6167,22.6555485612445,23.164662012059,22.533361333049,23.164662012059,6056.6068232277,0.0,1.0
1995-05-26,22.25,22.25,22.0,22.25,8833,22.6555485612445,22.6555485612445,22.4009918358372,22.6555485612445,8674.88374729533,0.0,1.0
1995-05-30,22.25,22.25,22.13,22.25,4167,22.6555485612445,22.6555485612445,22.533361333049,22.6555485612445,4092.4080804913,0.0,1.0
1995-05-31,22.25,22.38,22.13,22.25,6333,22.6555485612445,22.7879180584562,22.533361333049,22.6555485612445,6219.63531887482,0.0,1.0
1995-06-01,22.5,22.5,22.25,22.25,3667,22.9101052866517,22.9101052866517,22.6555485612445,22.6555485612445,3601.3583948072,0.0,1.0
1995-06-02,22.88,23.13,22.5,22.5,7167,23.2970315092707,23.551588234678,22.9101052866517,22.9101052866517,7038.70619459592,0.0,1.0
1995-06-05,23.37,23.37,22.88,22.88,5167,23.7959626910689,23.7959626910689,23.2970315092707,23.2970315092707,5074.50745185951,0.0,1.0
1995-06-06,23.75,23.75,23.37,23.37,16667,24.1828889136879,24.1828889136879,23.7959626910689,23.7959626910689,16368.6502225939,0.0,1.0
1995-06-07,23.75,24.0,23.63,23.75,17000,24.1828889136879,24.4374456390952,24.0607016854924,24.1828889136879,16695.6893132595,0.0,1.0
1995-06-08,23.75,24.25,23.75,23.75,12667,24.1828889136879,24.6920023645024,24.1828889136879,24.1828889136879,12440.252737121,0.0,1.0
1995-06-09,23.25,23.75,23.25,23.75,8500,23.6737754628734,24.1828889136879,23.6737754628734,24.1828889136879,8347.84465662974,0.0,1.0
1995-06-12,16.13,16.38,15.75,15.75,29500,24.6359998849128,25.0178349730237,24.0556105509843,24.0556105509843,19314.6209702413,0.0,1.5
1995-06-13,17.25,17.88,16.5,16.88,92250,26.3466210796495,27.3088455016888,25.2011158153169,25.7815051492454,60399.1113391444,0.0,1.0
1995-06-14,17.0,17.38,16.75,17.25,28500,25.9647859915386,26.5451753254671,25.5829509034277,26.3466210796495,18659.8880559959,0.0,1.0
1995-06-15,17.75,17.88,17.25,17.25,35250,27.1102912558712,27.3088455016888,26.3466210796495,26.3466210796495,23079.3352271528,0.0,1.0
1995-06-16,18.0,18.0,17.63,17.88,14250,27.4921263439821,27.4921263439821,26.927010413578,27.3088455016888,9329.94402799792,0.0,1.0
1995-06-19,18.13,18.38,18.0,18.25,47750,27.6906805897997,28.0725156779106,27.4921263439821,27.8739614320929,31263.4966552211,0.0,1.0
1995-06-20,18.13,18.38,18.13,18.13,15000,27.6906805897997,28.0725156779106,27.6906805897997,27.6906805897997,9820.99371368204,0.0,1.0
1995-06-21,18.25,18.5,18.13,18.13,14250,27.8739614320929,28.2557965202038,27.6906805897997,27.6906805897997,9329.94402799794,0.0,1.0
1995-06-22,18.13,18.25,18.0,18.13,14750,27.6906805897997,27.8739614320929,27.4921263439821,27.6906805897997,9657.31048512067,0.0,1.0
1995-06-23,18.0,18.25,17.88,18.0,9750,27.4921263439821,27.8739614320929,27.3088455016888,27.4921263439821,6383.64591389331,0.0,1.0
1995-06-26,18.13,18.25,18.0,18.0,12500,27.6906805897997,27.8739614320929,27.4921263439821,27.4921263439821,8184.16142806836,0.0,1.0
1995-06-27,17.88,18.13,17.88,18.0,17000,27.3088455016888,27.6906805897997,27.3088455016888,27.4921263439821,11130.459542173,0.0,1.0
1995-06-28,17.88,17.88,17.75,17.88,11250,27.3088455016888,27.3088455016888,27.1102912558712,27.3088455016888,7365.74528526154,0.0,1.0
1995-06-29,17.88,18.13,17.63,17.75,11750,27.3088455016888,27.6906805897997,26.927010413578,27.1102912558712,7693.11174238427,0.0,1.0
1995-06-30,18.0,18.0,17.75,17.75,4750,27.4921263439821,27.4921263439821,27.1102912558712,27.1102912558712,3109.98134266597,0.0,1.0
1995-07-03,17.88,18.0,17.75,17.88,4000,27.3088455016888,27.4921263439821,27.1102912558712,27.3088455016888,2618.93165698188,0.0,1.0
1995-07-05,18.13,18.13,17.88,17.88,5000,27.6906805897997,27.6906805897997,27.3088455016888,27.3088455016888,3273.66457122734,0.0,1.0
1995-07-06,19.0,19.0,18.13,18.13,12250,29.0194666964255,29.0194666964255,27.6906805897997,27.6906805897997,8020.478199507,0.0,1.0
1995-07-07,18.75,19.38,18.75,19.0,19500,28.6376316083146,29.599856030354,28.6376316083146,29.0194666964255,12767.2918277867,0.0,1.0
1995-07-10,19.0,19.0,18.75,18.88,8250,29.0194666964255,29.0194666964255,28.6376316083146,28.8361858541323,5401.54654252512,0.0,1.0
1995-07-11,18.88,19.25,18.75,18.88,26000,28.8361858541323,29.4013017845364,28.6376316083146,28.8361858541323,17023.0557703822,0.0,1.0
1995-07-12,19.5,19.75,18.88,19.0,24250,29.7831368726472,30.1649719607581,28.8361858541323,29.0194666964255,15877.2731704526,0.0,1.0
1995-07-13,19.5,19.75,19.5,19.5,9000,29.7831368726472,30.1649719607581,29.7831368726472,29.7831368726472,5892.59622820923,0.0,1.0
1995-07-14,20.0,20.0,19.25,19.63,15000,30.5468070488689,30.5468070488689,29.4013017845364,29.9816911184649,9820.99371368205,0.0,1.0
1995-07-17,20.5,20.5,20.0,20.13,15750,31.3104772250907,31.3104772250907,30.5468070488689,30.7453612946866,10312.0433993661,0.0,1.0
1995-07-18,20.75,21.38,20.5,20.5,22750,31.6923123132015,32.6545367352409,31.3104772250907,31.3104772250907,14895.1737990844,0.0,1.0
1995-07-19,21.13,21.25,20.75,20.75,25750,32.27270164713,32.4559824894233,31.6923123132015,31.6923123132015,16859.3725418208,0.0,1.0
1995-07-20,21.0,21.25,20.75,20.88,16500,32.0741474013124,32.4559824894233,31.6923123132015,31.8908665590192,10803.0930850502,0.0,1.0
1995-07-21,21.75,21.75,20.88,20.88,7000,33.219652665645,33.219652665645,31.8908665590192,31.8908665590192,4583.13039971828,0.0,1.0
1995-07-24,23.63,23.63,21.75,21.75,15250,36.0910525282387,36.0910525282387,33.219652665645,33.219652665645,9984.67694224339,0.0,1.0
1995-07-25,23.25,24.38,23.13,23.38,33750,35.5106631943102,37.2365577925712,35.3273823520169,35.7092174401278,22097.2358557845,0.0,1.0
1995-07-26,23.0,23.13,22.5,23.13,36750,35.1288281061993,35.3273823520169,34.3651579299776,35.3273823520169,24061.434598521,0.0,1.0
1995-07-27,22.63,23.0,22.5,23.0,15750,34.5637121757952,35.1288281061993,34.3651579299776,35.1288281061993,10312.0433993661,0.0,1.0
1995-07-28,22.63,22.63,22.38,22.63,3500,34.5637121757952,34.5637121757952,34.1818770876843,34.5637121757952,2291.56519985914,0.0,1.0
1995-07-31,22.5,22.5,22.25,22.5,6000,34.3651579299776,34.3651579299776,33.9833228418667,34.3651579299776,3928.39748547281,0.0,1.0
1995-08-01,21.75,22.25,21.75,22.25,13250,33.219652665645,33.9833228418667,33.219652665645,33.9833228418667,8675.21111375246,0.0,1.0
1995-08-02,21.5,21.63,21.13,21.63,12000,32.8378175775341,33.0363718233518,32.27270164713,33.0363718233518,7856.79497094563,0.0,1.0
1995-08-03,21.63,21.88,21.38,21.38,29500,33.0363718233518,33.4182069114626,32.6545367352409,32.6545367352409,19314.6209702413,0.0,1.0
1995-08-04,21.88,22.0,21.75,21.75,8500,33.4182069114626,33.6014877537558,33.219652665645,33.219652665645,5565.22977108649,0.0,1.0
1995-08-07,20.88,21.75,20.88,21.75,11250,31.8908665590192,33.219652665645,31.8908665590192,33.219652665645,7365.74528526152,0.0,1.0
1995-08-08,21.25,21.5,20.88,21.0,30500,32.4559824894233,32.8378175775341,31.8908665590192,32.0741474013124,19969.3538844868,0.0,1.0
1995-08-09,21.38,21.63,21.25,21.38,13000,32.6545367352409,33.0363718233518,32.4559824894233,32.6545367352409,8511.5278851911,0.0,1.0
1995-08-10,21.5,21.5,21.25,21.25,14750,32.8378175775341,32.8378175775341,32.4559824894233,32.4559824894233,9657.31048512067,0.0,1.0
1995-08-11,21.38,21.5,21.38,21.5,13250,32.6545367352409,32.8378175775341,32.6545367352409,32.8378175775341,8675.21111375246,0.0,1.0
1995-08-14,20.75,21.38,20.5,21.38,22000,31.6923123132015,32.6545367352409,31.3104772250907,32.6545367352409,14404.1241134003,0.0,1.0
1995-08-15,21.0,21.13,20.63,20.63,33500,32.0741474013124,32.27270164713,31.5090314709083,31.5090314709083,21933.5526272232,0.0,1.0
1995-08-16,21.0,21.0,20.88,20.88,7250,32.0741474013124,32.0741474013124,31.8908665590192,31.8908665590192,4746.81362827965,0.0,1.0
1995-08-17,21.63,21.63,20.75,21.0,89000,33.0363718233518,33.0363718233518,31.6923123132015,32.0741474013124,58271.2293678467,0.0,1.0
1995-08-18,22.0,22.25,21.63,21.63,158000,33.6014877537558,33.9833228418667,33.0363718233518,33.0363718233518,103447.800450784,0.0,1.0
1995-08-21,22.38,22.38,22.13,22.13,10000,34.1818770876843,34.1818770876843,33.8000419995735,33.8000419995735,6547.3291424547,0.0,1.0
1995-08-22,22.38,22.38,22.0,22.25,18250,34.1818770876843,34.1818770876843,33.6014877537558,33.9833228418667,11948.8756849798,0.0,1.0
1995-08-23,23.0,23.38,22.88,23.13,145500,35.1288281061993,35.7092174401278,34.9455472639061,35.3273823520169,95263.6390227157,0.0,1.0
1995-08-24,22.63,22.88,22.63,22.88,22000,34.5637121757952,34.9455472639061,34.5637121757952,34.9455472639061,14404.1241134003,0.0,1.0
1995-08-25,22.75,22.88,22.63,22.75,18250,34.7469930180884,34.9455472639061,34.5637121757952,34.7469930180884,11948.8756849798,0.0,1.0
1995-08-28,22.88,22.88,22.75,22.88,8250,34.9455472639061,34.9455472639061,34.7469930180884,34.9455472639061,5401.54654252512,0.0,1.0
1995-08-29,23.63,23.75,22.88,22.88,19750,36.0910525282387,36.2743333705319,34.9455472639061,34.9455472639061,12930.975056348,0.0,1.0
1995-08-30,23.88,23.88,23.75,23.75,30500,36.4728876163495,36.4728876163495,36.2743333705319,36.2743333705319,19969.3538844868,0.0,1.0
1995-08-31,24.0,24.0,23.88,23.88,19000,36.6561684586427,36.6561684586427,36.4728876163495,36.4728876163495,12439.9253706639,0.0,1.0
1995-09-01,23.75,24.0,23.75,23.88,3000,36.2743333705319,36.6561684586427,36.2743333705319,36.4728876163495,1964.19874273641,0.0,1.0
1995-09-05,23.38,23.63,23.13,23.63,8000,35.7092174401278,36.0910525282387,35.3273823520169,36.0910525282387,5237.86331396375,0.0,1.0
1995-09-06,23.88,23.88,23.63,23.63,2500,36.4728876163495,36.4728876163495,36.0910525282387,36.0910525282387,1636.83228561367,0.0,1.0
1995-09-07,23.75,23.88,23.38,23.88,13250,36.2743333705319,36.4728876163495,35.7092174401278,36.4728876163495,8675.21111375246,0.0,1.0
1995-09-08,23.75,23.75,23.5,23.63,9250,36.2743333705319,36.2743333705319,35.892498282421,36.0910525282387,6056.27945677058,0.0,1.0
1995-09-11,23.0,23.75,23.0,23.75,12250,35.1288281061993,36.2743333705319,35.1288281061993,36.2743333705319,8020.47819950699,0.0,1.0
1995-09-12,22.63,23.13,22.5,23.13,12250,34.5637121757952,35.3273823520169,34.3651579299776,35.3273823520169,8020.478199507,0.0,1.0
1995-09-13,22.63,23.0,22.25,22.38,16250,34.6858994039907,35.2530130928761,34.1034583181084,34.3027144790681,10601.9306495968,0.08,1.0
1995-09-14,22.75,23.0,22.75,22.75,18000,34.8698281679535,35.2530130928761,34.8698281679535,34.8698281679535,11743.6770272457,0.0,1.0
1995-09-15,21.88,22.5,21.88,22.5,26500,33.536344629223,34.486643243031,33.536344629223,34.486643243031,17289.3022901117,0.0,1.0
1995-09-18,21.63,21.88,21.38,21.63,36000,33.1531597043004,33.536344629223,32.7699747793779,33.1531597043004,23487.3540544914,0.0,1.0
1995-09-19,21.88,21.88,21.5,21.5,26750,33.536344629223,33.536344629223,32.9539035433407,32.9539035433407,17452.4089154901,0.0,1.0
1995-09-20,21.75,21.88,21.75,21.88,7000,33.3370884682633,33.536344629223,33.3370884682633,33.536344629223,4566.98551059553,0.0,1.0
1995-09-21,21.25,21.75,21.25,21.75,14750,32.5707186184181,33.3370884682633,32.5707186184181,33.3370884682633,9623.29089732633,0.0,1.0
1995-09-22,21.25,21.38,21.25,21.25,22000,32.5707186184181,32.7699747793779,32.5707186184181,32.5707186184181,14353.3830333003,0.0,1.0
1995-09-25,21.25,21.38,21.0,21.38,5750,32.5707186184181,32.7699747793779,32.1875336934956,32.7699747793779,3751.45238370348,0.0,1.0
1995-09-26,21.38,21.38,21.0,21.25,6000,32.7699747793779,32.7699747793779,32.1875336934956,32.5707186184181,3914.55900908189,0.0,1.0
1995-09-27,21.13,21.38,21.13,21.38,2500,32.3867898544553,32.7699747793779,32.3867898544553,32.7699747793779,1631.06625378412,0.0,1.0
1995-09-28,22.0,22.0,21.25,21.25,46250,33.7202733931858,33.7202733931858,32.5707186184181,32.5707186184181,30174.7256950063,0.0,1.0
1995-09-29,22.5,22.5,22.25,22.25,12500,34.486643243031,34.486643243031,34.1034583181084,34.1034583181084,8155.3312689206,0.0,1.0
1995-10-02,22.38,22.38,22.25,22.38,6250,34.3027144790681,34.3027144790681,34.1034583181084,34.3027144790681,4077.66563446031,0.0,1.0
1995-10-03,21.88,22.38,21.88,22.38,30000,33.536344629223,34.3027144790681,33.536344629223,34.3027144790681,19572.7950454095,0.0,1.0
1995-10-04,21.75,22.0,21.75,22.0,13000,33.3370884682633,33.7202733931858,33.3370884682633,33.7202733931858,8481.54451967742,0.0,1.0
1995-10-05,21.63,21.88,21.38,21.88,36250,33.1531597043004,33.536344629223,32.7699747793779,33.536344629223,23650.4606798698,0.0,1.0
1995-10-06,21.75,21.75,21.38,21.5,7000,33.3370884682633,33.3370884682633,32.7699747793779,32.9539035433407,4566.98551059553,0.0,1.0
1995-10-09,21.5,21.88,21.38,21.88,10000,32.9539035433407,33.536344629223,32.7699747793779,33.536344629223,6524.26501513649,0.0,1.0
1995-10-10,21.5,21.63,21.5,21.63,2000,32.9539035433407,33.1531597043004,32.9539035433407,33.1531597043004,1304.8530030273,0.0,1.0
1995-10-11,21.38,21.63,21.38,21.5,6500,32.7699747793779,33.1531597043004,32.7699747793779,32.9539035433407,4240.77225983871,0.0,1.0
1995-10-12,21.38,21.63,21.38,21.38,16000,32.7699747793779,33.1531597043004,32.7699747793779,32.7699747793779,10438.8240242184,0.0,1.0
1995-10-13,21.25,21.5,21.25,21.25,9000,32.5707186184181,32.9539035433407,32.5707186184181,32.5707186184181,5871.83851362284,0.0,1.0
1995-10-16,21.0,21.25,20.75,21.25,37750,32.1875336934956,32.5707186184181,31.804348768573,32.5707186184181,24629.1004321402,0.0,1.0
1995-10-17,20.88,21.0,20.63,21.0,39750,32.0036049295327,32.1875336934956,31.6204200046102,32.1875336934956,25933.9534351676,0.0,1.0
1995-10-18,21.0,21.25,20.63,20.88,48000,32.1875336934956,32.5707186184181,31.6204200046102,32.0036049295327,31316.4720726551,0.0,1.0
1995-10-19,20.75,21.13,20.63,21.13,15000,31.804348768573,32.3867898544553,31.6204200046102,32.3867898544553,9786.39752270473,0.0,1.0
1995-10-20,19.25,20.63,19.25,20.63,79250,29.5052392190376,31.6204200046102,29.5052392190376,31.6204200046102,51704.8002449567,0.0,1.0
1995-10-23,19.25,19.25,18.88,19.25,66500,29.5052392190376,29.5052392190376,28.9381255301522,29.5052392190376,43386.3623506576,0.0,1.0
1995-10-24,19.75,19.75,19.25,19.5,43500,30.2716090688827,30.2716090688827,29.5052392190376,29.8884241439602,28380.5528158437,0.0,1.0
1995-10-25,19.38,19.75,19.38,19.75,29750,29.7044953799973,30.2716090688827,29.7044953799973,30.2716090688827,19409.6884200311,0.0,1.0
1995-10-26,18.88,19.63,18.63,19.63,39000,28.9381255301522,30.0876803049199,28.5549406052296,30.0876803049199,25444.6335590323,0.0,1.0
1995-10-27,19.0,19.13,18.5,18.75,55750,29.122054294115,29.3213104550748,28.3556844442699,28.7388693691925,36372.777459386,0.0,1.0
1995-10-30,19.25,19.38,18.75,18.75,16000,29.5052392190376,29.7044953799973,28.7388693691925,28.7388693691925,10438.8240242184,0.0,1.0
1995-10-31,19.38,19.5,19.25,19.38,24250,29.7044953799973,29.8884241439602,29.5052392190376,29.7044953799973,15821.342661706,0.0,1.0
1995-11-01,19.25,19.38,19.25,19.38,5000,29.5052392190376,29.7044953799973,29.5052392190376,29.7044953799973,3262.13250756824,0.0,1.0
1995-11-02,19.5,19.63,19.38,19.38,4500,29.8884241439602,30.0876803049199,29.7044953799973,29.7044953799973,2935.91925681142,0.0,1.0
1995-11-03,19.75,20.0,19.5,19.63,9250,30.2716090688827,30.6547939938053,29.8884241439602,30.0876803049199,6034.94513900126,0.0,1.0
1995-11-06,19.63,19.88,19.5,19.75,5750,30.0876803049199,30.4708652298425,29.8884241439602,30.2716090688827,3751.45238370348,0.0,1.0
1995-11-07,19.63,19.75,19.5,19.75,6500,30.0876803049199,30.2716090688827,29.8884241439602,30.2716090688827,4240.77225983872,0.0,1.0
1995-11-08,19.25,19.63,19.13,19.63,24500,29.5052392190376,30.0876803049199,29.3213104550748,30.0876803049199,15984.4492870844,0.0,1.0
1995-11-09,19.13,19.13,19.0,19.0,4500,29.3213104550748,29.3213104550748,29.122054294115,29.122054294115,2935.91925681142,0.0,1.0
1995-11-10,19.25,19.25,18.88,18.88,2500,29.5052392190376,29.5052392190376,28.9381255301522,28.9381255301522,1631.06625378412,0.0,1.0
1995-11-13,19.0,19.0,18.88,19.0,3500,29.122054294115,29.122054294115,28.9381255301522,29.122054294115,2283.49275529777,0.0,1.0
1995-11-14,18.38,18.88,18.0,18.88,35000,28.1717556803071,28.9381255301522,27.5893145944248,28.9381255301522,22834.9275529777,0.0,1.0
1995-11-15,17.75,18.38,17.25,18.25,19750,27.2061296695022,28.1717556803071,26.4397598196571,27.9724995193473,12885.4234048946,0.0,1.0
1995-11-16,18.0,18.25,17.63,17.63,14500,27.5893145944248,27.9724995193473,27.0222009055394,27.0222009055394,9460.18427194789,0.0,1.0
1995-11-17,18.63,18.63,18.0,18.13,10750,28.5549406052296,28.5549406052296,27.5893145944248,27.7885707553845,7013.58489127173,0.0,1.0
1995-11-20,18.25,18.63,18.25,18.63,17000,27.9724995193473,28.5549406052296,27.9724995193473,28.5549406052296,11091.250525732,0.0,1.0
1995-11-21,18.38,18.38,18.25,18.38,2000,28.1717556803071,28.1717556803071,27.9724995193473,28.1717556803071,1304.8530030273,0.0,1.0
1995-11-22,18.38,18.75,18.38,18.5,4000,28.1717556803071,28.7388693691925,28.1717556803071,28.3556844442699,2609.70600605459,0.0,1.0
1995-11-24,18.38,18.38,18.38,18.38,0,28.1717556803071,28.1717556803071,28.1717556803071,28.1717556803071,0,0.0,1.0
1995-11-27,18.13,18.13,18.0,18.0,13250,27.7885707553845,27.7885707553845,27.5893145944248,27.5893145944248,8644.65114505584,0.0,1.0
1995-11-28,18.13,18.38,18.13,18.13,5500,27.7885707553845,28.1717556803071,27.7885707553845,27.7885707553845,3588.34575832507,0.0,1.0
1995-11-29,18.13,18.13,18.0,18.0,7250,27.7885707553845,27.7885707553845,27.5893145944248,27.5893145944248,4730.09213597395,0.0,1.0
1995-11-30,18.88,18.88,18.0,18.0,22250,28.9381255301522,28.9381255301522,27.5893145944248,27.5893145944248,14516.4896586787,0.0,1.0
1995-12-01,19.25,19.5,19.0,19.0,26500,29.5052392190376,29.8884241439602,29.122054294115,29.122054294115,17289.3022901117,0.0,1.0
1995-12-04,19.25,19.38,19.13,19.25,4000,29.5052392190376,29.7044953799973,29.3213104550748,29.5052392190376,2609.70600605459,0.0,1.0
1995-12-05,19.25,19.38,19.25,19.38,6250,29.5052392190376,29.7044953799973,29.5052392190376,29.7044953799973,4077.6656344603,0.0,1.0
1995-12-06,19.38,19.38,19.0,19.25,3500,29.7044953799973,29.7044953799973,29.122054294115,29.5052392190376,2283.49275529777,0.0,1.0
1995-12-07,19.38,19.5,19.25,19.5,4500,29.7044953799973,29.8884241439602,29.5052392190376,29.8884241439602,2935.91925681142,0.0,1.0
1995-12-08,19.5,19.63,19.5,19.5,4250,29.8884241439602,30.0876803049199,29.8884241439602,29.8884241439602,2772.812631433,0.0,1.0
1995-12-11,19.5,19.63,19.25,19.63,5000,29.8884241439602,30.0876803049199,29.5052392190376,30.0876803049199,3262.13250756824,0.0,1.0
1995-12-12,19.88,19.88,19.5,19.5,4500,30.4708652298425,30.4708652298425,29.8884241439602,29.8884241439602,2935.91925681142,0.0,1.0
1995-12-13,20.0,20.0,19.63,19.63,4250,30.7774131697805,30.7774131697805,30.2080310261396,30.2080310261396,2761.76556915638,0.08,1.0
1995-12-14,20.5,20.5,19.88,20.0,14500,31.546848499025,31.546848499025,30.5927486907618,30.7774131697805,9422.49429476884,0.0,1.0
1995-12-15,21.0,21.13,20.75,20.88,17000,32.3162838282695,32.5163370138731,31.9315661636473,32.1316193492509,11047.0622766255,0.0,1.0
1995-12-18,21.63,21.75,20.75,20.75,12500,33.2857723431176,33.4704368221363,31.9315661636473,31.9315661636473,8122.83990928348,0.0,1.0
1995-12-19,22.38,22.38,21.63,21.63,48000,34.4399253369844,34.4399253369844,33.2857723431176,33.2857723431176,31191.7052516485,0.0,1.0
1995-12-20,22.88,22.88,22.0,22.25,27250,35.2093606662289,35.2093606662289,33.8551544867586,34.2398721513808,17707.791002238,0.0,1.0
1995-12-21,22.63,23.0,22.38,22.88,20000,34.8246430016066,35.3940251452476,34.4399253369844,35.2093606662289,12996.5438548536,0.0,1.0
1995-12-22,22.25,22.63,22.0,22.63,6250,34.2398721513808,34.8246430016066,33.8551544867586,34.8246430016066,4061.41995464174,0.0,1.0
1995-12-26,22.5,22.63,22.0,22.0,14250,34.6245898160031,34.8246430016066,33.8551544867586,33.8551544867586,9260.03749658316,0.0,1.0
1995-12-27,22.38,22.5,22.25,22.5,5500,34.4399253369844,34.6245898160031,34.2398721513808,34.6245898160031,3574.04956008473,0.0,1.0
1995-12-28,22.0,22.5,21.88,22.5,22250,33.8551544867586,34.6245898160031,33.6704900077399,34.6245898160031,14458.6550385246,0.0,1.0
1995-12-29,22.38,22.38,22.0,22.0,5000,34.4399253369844,34.4399253369844,33.8551544867586,33.8551544867586,3249.13596371339,0.0,1.0
1996-01-02,22.88,22.88,22.38,22.38,7000,35.2093606662289,35.2093606662289,34.4399253369844,34.4399253369844,4548.79034919875,0.0,1.0
1996-01-03,23.0,23.25,23.0,23.0,14750,35.3940251452476,35.7787428098698,35.3940251452476,35.3940251452476,9584.9510929545,0.0,1.0
1996-01-04,22.875,22.875,22.375,22.375,6000,35.2016663129365,35.2016663129365,34.432230983692,34.432230983692,3898.96315645606,0.0,1.0
1996-01-05,23.0,23.25,23.0,23.0,4750,35.3940251452476,35.7787428098698,35.3940251452476,35.3940251452476,3086.67916552772,0.0,1.0
1996-01-08,23.0,23.13,22.75,23.13,10500,35.3940251452476,35.5940783308512,35.0093074806253,35.5940783308512,6823.18552379812,0.0,1.0
1996-01-09,22.75,22.88,22.5,22.88,20500,35.0093074806253,35.2093606662289,34.6245898160031,35.2093606662289,13321.4574512249,0.0,1.0
1996-01-10,23.0,23.125,22.75,23.125,12500,35.3940251452476,35.5863839775587,35.0093074806253,35.5863839775587,8122.83990928347,0.0,1.0
1996-01-11,22.75,22.875,22.5,22.875,21500,35.0093074806253,35.2016663129365,34.6245898160031,35.2016663129365,13971.2846439676,0.0,1.0
1996-01-12,21.625,22.75,21.375,22.75,14000,33.2780779898252,35.0093074806253,32.8933603252029,35.0093074806253,9097.58069839749,0.0,1.0
1996-01-15,21.5,21.63,21.38,21.38,1000,33.085719157514,33.2857723431176,32.9010546784954,32.9010546784954,649.827192742679,0.0,1.0
1996-01-16,21.5,21.63,21.5,21.63,1750,33.085719157514,33.2857723431176,33.085719157514,33.2857723431176,1137.19758729969,0.0,1.0
1996-01-17,21.5,21.625,21.375,21.375,4500,33.085719157514,33.2780779898252,32.8933603252029,32.8933603252029,2924.22236734206,0.0,1.0
1996-01-18,21.5,21.625,21.5,21.625,14500,33.085719157514,33.2780779898252,33.085719157514,33.2780779898252,9422.49429476885,0.0,1.0
1996-01-19,21.375,21.5,21.375,21.375,2500,32.8933603252029,33.085719157514,32.8933603252029,32.8933603252029,1624.5679818567,0.0,1.0
1996-01-22,20.63,20.75,20.5,20.63,5750,31.7469016846286,31.9315661636473,31.546848499025,31.7469016846286,3736.5063582704,0.0,1.0
1996-01-23,21.38,21.5,20.5,20.63,26000,32.9010546784954,33.085719157514,31.546848499025,31.7469016846286,16895.5070113096,0.0,1.0
1996-01-24,20.625,20.75,20.5,20.625,23000,31.7392073313362,31.9315661636473,31.546848499025,31.7392073313362,14946.0254330816,0.0,1.0
1996-01-25,21.375,21.5,20.5,20.625,2750,32.8933603252029,33.085719157514,31.546848499025,31.7392073313362,1787.02478004237,0.0,1.0
1996-01-26,22.0,22.375,21.25,21.5,7500,33.8551544867586,34.432230983692,32.7010014928918,33.085719157514,4873.70394557008,0.0,1.0
1996-01-29,21.5,21.63,21.5,21.63,1750,33.085719157514,33.2857723431176,33.085719157514,33.2857723431176,1137.19758729969,0.0,1.0
1996-01-30,22.5,22.5,21.5,21.5,22000,34.6245898160031,34.6245898160031,33.085719157514,33.085719157514,14296.1982403389,0.0,1.0
1996-01-31,21.5,21.625,21.5,21.625,24500,33.085719157514,33.2780779898252,33.085719157514,33.2780779898252,15920.7662221956,0.0,1.0
1996-02-01,22.5,22.5,21.5,21.5,5750,34.6245898160031,34.6245898160031,33.085719157514,33.085719157514,3736.5063582704,0.0,1.0
1996-02-02,22.5,22.75,22.375,22.5,2250,34.6245898160031,35.0093074806253,34.432230983692,34.6245898160031,1462.11118367102,0.0,1.0
1996-02-05,23.25,23.25,22.0,22.0,60000,35.7787428098698,35.7787428098698,33.8551544867586,33.8551544867586,38989.6315645607,0.0,1.0
1996-02-06,23.875,23.875,23.125,23.125,44500,36.7405369714255,36.7405369714255,35.5863839775587,35.5863839775587,28917.3100770492,0.0,1.0
1996-02-07,23.75,24.0,23.75,23.75,13750,36.5481781391144,36.9328958037366,36.5481781391144,36.5481781391144,8935.12390021181,0.0,1.0
1996-02-08,23.625,23.875,23.625,23.875,21000,36.3558193068032,36.7405369714255,36.3558193068032,36.7405369714255,13646.3710475963,0.0,1.0
1996-02-09,23.875,23.875,23.625,23.625,31000,36.7405369714255,36.7405369714255,36.3558193068032,36.3558193068032,20144.642975023,0.0,1.0
1996-02-12,23.75,24.25,23.25,23.625,68750,36.5481781391144,37.3176134683589,35.7787428098698,36.3558193068032,44675.6195010591,0.0,1.0
1996-02-13,23.625,23.875,23.625,23.75,6000,36.3558193068032,36.7405369714255,36.3558193068032,36.5481781391144,3898.96315645607,0.0,1.0
1996-02-14,23.125,23.5,23.125,23.5,5250,35.5863839775587,36.1634604744921,35.5863839775587,36.1634604744921,3411.59276189906,0.0,1.0
1996-02-15,22.625,23.125,22.625,23.0,8500,34.8169486483142,35.5863839775587,34.8169486483142,35.3940251452476,5523.53113831276,0.0,1.0
1996-02-16,23.0,23.0,22.625,22.625,10000,35.3940251452476,35.3940251452476,34.8169486483142,34.8169486483142,6498.27192742678,0.0,1.0
1996-02-20,23.125,23.125,22.75,22.75,8000,35.5863839775587,35.5863839775587,35.0093074806253,35.0093074806253,5198.61754194143,0.0,1.0
1996-02-21,23.25,23.25,23.0,23.0,3250,35.7787428098698,35.7787428098698,35.3940251452476,35.3940251452476,2111.93837641371,0.0,1.0
1996-02-22,23.375,23.375,23.125,23.375,7500,35.971101642181,35.971101642181,35.5863839775587,35.971101642181,4873.70394557008,0.0,1.0
1996-02-23,23.375,23.5,22.875,23.0,12500,35.971101642181,36.1634604744921,35.2016663129365,35.3940251452476,8122.83990928347,0.0,1.0
1996-02-26,23.375,23.625,23.125,23.25,11750,35.971101642181,36.3558193068032,35.5863839775587,35.7787428098698,7635.46951472646,0.0,1.0
1996-02-27,23.625,23.625,23.25,23.5,5250,36.3558193068032,36.3558193068032,35.7787428098698,36.1634604744921,3411.59276189906,0.0,1.0
1996-02-28,23.5,23.75,23.25,23.625,16250,36.1634604744921,36.5481781391144,35.7787428098698,36.3558193068032,10559.6918820685,0.0,1.0
1996-02-29,23.375,23.375,23.25,23.375,2000,35.971101642181,35.971101642181,35.7787428098698,35.971101642181,1299.65438548536,0.0,1.0
1996-03-01,23.63,23.75,23.38,23.5,8750,36.3635136600957,36.5481781391144,35.9787959954734,36.1634604744921,5685.98793649843,0.0,1.0
1996-03-04,23.5,23.75,23.13,23.63,22250,36.1634604744921,36.5481781391144,35.5940783308512,36.3635136600957,14458.6550385246,0.0,1.0
1996-03-05,23.13,23.25,23.13,23.25,7500,35.5940783308512,35.7787428098698,35.5940783308512,35.7787428098698,4873.70394557008,0.0,1.0
1996-03-06,23.5,23.75,23.125,23.625,9500,36.1634604744921,36.5481781391144,35.5863839775587,36.3558193068032,6173.35833105544,0.0,1.0
1996-03-07,23.125,23.25,23.125,23.25,8000,35.5863839775587,35.7787428098698,35.5863839775587,35.7787428098698,5198.61754194143,0.0,1.0
1996-03-08,23.125,23.5,23.125,23.125,20000,35.5863839775587,36.1634604744921,35.5863839775587,35.5863839775587,12996.5438548536,0.0,1.0
1996-03-11,22.13,22.25,22.0,22.0,12750,34.0552076723621,34.2398721513808,33.8551544867586,33.8551544867586,8285.29670746915,0.0,1.0
1996-03-12,22.25,22.25,22.0,22.25,40000,34.2398721513808,34.2398721513808,33.8551544867586,34.2398721513808,25993.0877097071,0.0,1.0
1996-03-13,22.125,22.25,22.0,22.25,6250,34.2014003849186,34.3946286356808,34.0081721341563,34.3946286356808,4043.14584910904,0.1,1.0
1996-03-14,22.25,22.25,22.0,22.25,9000,34.3946286356808,34.3946286356808,34.0081721341563,34.3946286356808,5822.13002271703,0.0,1.0
1996-03-15,22.125,22.25,22.0,22.125,3750,34.2014003849186,34.3946286356808,34.0081721341563,34.2014003849186,2425.88750946542,0.0,1.0
1996-03-18,22.88,23.0,22.25,22.25,11000,35.3684990195226,35.5539981402544,34.3946286356808,34.3946286356808,7115.93669443191,0.0,1.0
1996-03-19,23.5,23.75,23.13,23.13,47750,36.3269111433034,36.7133676448279,35.7549555210471,35.7549555210471,30889.6342871931,0.0,1.0
1996-03-20,22.875,23.0,22.25,22.25,46000,35.3607698894921,35.5539981402544,34.3946286356808,34.3946286356808,29757.5534494426,0.0,1.0
1996-03-21,23.5,23.75,23.125,23.625,64000,36.3269111433034,36.7133676448279,35.7472263910166,36.5201393940656,41401.8134948766,0.0,1.0
1996-03-22,23.5,23.5,22.875,23.375,9250,36.3269111433034,36.3269111433034,35.3607698894921,36.1336828925411,5983.85585668138,0.0,1.0
1996-03-25,23.63,23.63,23.5,23.63,11500,36.5278685240961,36.5278685240961,36.3269111433034,36.5278685240961,7439.38836236064,0.0,1.0
1996-03-26,24.0,24.0,23.13,23.5,27500,37.0998241463524,37.0998241463524,35.7549555210471,36.3269111433034,17789.8417360798,0.0,1.0
1996-03-27,23.625,23.625,23.5,23.625,19750,36.5201393940656,36.5201393940656,36.3269111433034,36.5201393940656,12776.3408831846,0.0,1.0
1996-03-28,24.0,24.0,23.125,23.5,7500,37.0998241463524,37.0998241463524,35.7472263910166,36.3269111433034,4851.77501893085,0.0,1.0
1996-03-29,24.0,24.25,23.875,24.0,11250,37.0998241463524,37.4862806478769,36.9065958955901,37.0998241463524,7277.66252839627,0.0,1.0
1996-04-01,24.13,24.13,23.88,24.13,6500,37.3007815271451,37.3007815271451,36.9143250256206,37.3007815271451,4204.87168307341,0.0,1.0
1996-04-02,24.125,24.125,23.875,24.125,2500,37.2930523971146,37.2930523971146,36.9065958955901,37.2930523971146,1617.25833964362,0.0,1.0
1996-04-03,24.125,24.25,24.125,24.125,3000,37.2930523971146,37.4862806478769,37.2930523971146,37.2930523971146,1940.71000757234,0.0,1.0
1996-04-04,23.625,24.125,23.625,24.125,3500,36.5201393940656,37.2930523971146,36.5201393940656,37.2930523971146,2264.16167550106,0.0,1.0
1996-04-08,23.5,23.75,23.38,23.63,7000,36.3269111433034,36.7133676448279,36.1414120225716,36.5278685240961,4528.32335100212,0.0,1.0
1996-04-09,23.5,23.75,23.375,23.625,16500,36.3269111433034,36.7133676448279,36.1336828925411,36.5201393940656,10673.9050416479,0.0,1.0
1996-04-10,23.125,23.5,22.875,23.5,7750,35.7472263910166,36.3269111433034,35.3607698894921,36.3269111433034,5013.50085289521,0.0,1.0
1996-04-11,23.125,23.25,23.0,23.0,18000,35.7472263910166,35.9404546417789,35.5539981402544,35.5539981402544,11644.260045434,0.0,1.0
1996-04-12,23.375,23.375,23.125,23.125,2500,36.1336828925411,36.1336828925411,35.7472263910166,35.7472263910166,1617.25833964362,0.0,1.0
1996-04-15,23.0,23.63,23.0,23.63,13000,35.5539981402544,36.5278685240961,35.5539981402544,36.5278685240961,8409.7433661468,0.0,1.0
1996-04-16,23.0,23.625,23.0,23.5,4000,35.5539981402544,36.5201393940656,35.5539981402544,36.3269111433034,2587.61334342978,0.0,1.0
1996-04-17,22.875,23.0,22.625,23.0,13000,35.3607698894921,35.5539981402544,34.9743133879676,35.5539981402544,8409.74336614681,0.0,1.0
1996-04-18,22.75,22.75,22.5,22.625,6500,35.1675416387299,35.1675416387299,34.7810851372054,34.9743133879676,4204.8716830734,0.0,1.0
1996-04-19,22.5,22.75,22.375,22.75,4500,34.7810851372054,35.1675416387299,34.5878568864431,35.1675416387299,2911.06501135851,0.0,1.0
1996-04-22,22.0,22.5,21.88,22.5,38750,34.0081721341563,34.7810851372054,33.8226730134246,34.7810851372054,25067.5042644761,0.0,1.0
1996-04-23,22.0,22.5,21.875,22.5,4000,34.0081721341563,34.7810851372054,33.8149438833941,34.7810851372054,2587.61334342979,0.0,1.0
1996-04-24,22.5,22.625,22.0,22.0,12000,34.7810851372054,34.9743133879676,34.0081721341563,34.0081721341563,7762.84003028935,0.0,1.0
1996-04-25,22.625,22.875,22.625,22.625,3250,34.9743133879676,35.3607698894921,34.9743133879676,34.9743133879676,2102.4358415367,0.0,1.0
1996-04-26,22.75,23.0,22.75,22.75,4000,35.1675416387299,35.5539981402544,35.1675416387299,35.1675416387299,2587.61334342978,0.0,1.0
1996-04-29,22.75,22.75,22.63,22.63,4500,35.1675416387299,35.1675416387299,34.9820425179981,34.9820425179981,2911.06501135851,0.0,1.0
1996-04-30,22.75,22.75,22.625,22.625,11250,35.1675416387299,35.1675416387299,34.9743133879676,34.9743133879676,7277.66252839627,0.0,1.0
1996-05-01,23.0,23.0,22.5,22.625,4000,35.5539981402544,35.5539981402544,34.7810851372054,34.9743133879676,2587.61334342978,0.0,1.0
1996-05-02,22.63,23.13,22.63,23.13,1250,34.9820425179981,35.7549555210471,34.9820425179981,35.7549555210471,808.629169821808,0.0,1.0
1996-05-03,23.125,23.125,23.0,23.0,4000,35.7472263910166,35.7472263910166,35.5539981402544,35.5539981402544,2587.61334342979,0.0,1.0
1996-05-06,22.13,22.63,22.0,22.63,7500,34.2091295149491,34.9820425179981,34.0081721341563,34.9820425179981,4851.77501893085,0.0,1.0
1996-05-07,22.0,22.25,22.0,22.0,40750,34.0081721341563,34.3946286356808,34.0081721341563,34.0081721341563,26361.310936191,0.0,1.0
1996-05-08,22.125,22.625,22.0,22.625,1750,34.2014003849186,34.9743133879676,34.0081721341563,34.9743133879676,1132.08083775053,0.0,1.0
1996-05-09,22.0,22.25,22.0,22.0,7250,34.0081721341563,34.3946286356808,34.0081721341563,34.0081721341563,4690.04918496649,0.0,1.0
1996-05-10,22.125,22.125,22.0,22.0,2750,34.2014003849186,34.2014003849186,34.0081721341563,34.0081721341563,1778.98417360798,0.0,1.0
1996-05-13,21.75,21.88,21.75,21.88,1750,33.6217156326318,33.8226730134246,33.6217156326318,33.8226730134246,1132.08083775053,0.0,1.0
1996-05-14,22.13,22.25,22.0,22.0,20250,34.2091295149491,34.3946286356808,34.0081721341563,34.0081721341563,13099.7925511133,0.0,1.0
1996-05-15,21.75,21.875,21.75,21.875,14750,33.6217156326318,33.8149438833941,33.6217156326318,33.8149438833941,9541.82420389735,0.0,1.0
1996-05-16,22.125,22.25,22.0,22.0,24000,34.2014003849186,34.3946286356808,34.0081721341563,34.0081721341563,15525.6800605787,0.0,1.0
1996-05-17,22.0,22.375,22.0,22.125,24750,34.0081721341563,34.5878568864431,34.0081721341563,34.2014003849186,16010.8575624718,0.0,1.0
1996-05-20,21.0,21.0,20.63,20.88,5500,32.4623461280583,32.4623461280583,31.8903905058021,32.2768470073266,3557.96834721596,0.0,1.0
1996-05-21,21.0,21.0,20.5,21.0,9500,32.4623461280583,32.4623461280583,31.6894331250093,32.4623461280583,6145.58169064575,0.0,1.0
1996-05-22,21.0,21.0,20.625,20.875,7500,32.4623461280583,32.4623461280583,31.8826613757716,32.2691178772961,4851.77501893085,0.0,1.0
1996-05-23,21.0,21.0,20.5,21.0,3250,32.4623461280583,32.4623461280583,31.6894331250093,32.4623461280583,2102.4358415367,0.0,1.0
1996-05-24,21.25,21.5,20.75,21.0,2750,32.8488026295828,33.2352591311073,32.0758896265338,32.4623461280583,1778.98417360798,0.0,1.0
1996-05-28,20.5,21.13,20.5,21.13,15000,31.6894331250093,32.6633035088511,31.6894331250093,32.6633035088511,9703.55003786171,0.0,1.0
1996-05-29,20.38,20.88,20.25,20.63,11750,31.5039340042776,32.2768470073266,31.3029766234848,31.8903905058021,7601.11419632499,0.0,1.0
1996-05-30,20.5,21.125,20.5,21.125,17000,31.6894331250093,32.6555743788206,31.6894331250093,32.6555743788206,10997.3567095766,0.0,1.0
1996-05-31,20.375,20.875,20.25,20.625,11500,31.4962048742471,32.2691178772961,31.3029766234848,31.8826613757716,7439.38836236063,0.0,1.0
1996-06-03,20.75,20.75,20.5,20.5,3750,32.0758896265338,32.0758896265338,31.6894331250093,31.6894331250093,2425.88750946543,0.0,1.0
1996-06-04,20.75,20.75,20.5,20.5,1500,32.0758896265338,32.0758896265338,31.6894331250093,31.6894331250093,970.355003786171,0.0,1.0
1996-06-05,20.625,20.625,20.5,20.5,17750,31.8826613757716,31.8826613757716,31.6894331250093,31.6894331250093,11482.5342114697,0.0,1.0
1996-06-06,21.25,21.25,20.375,20.375,5000,32.8488026295828,32.8488026295828,31.4962048742471,31.4962048742471,3234.51667928724,0.0,1.0
1996-06-07,21.125,21.125,20.875,21.125,1000,32.6555743788206,32.6555743788206,32.2691178772961,32.6555743788206,646.903335857446,0.0,1.0
1996-06-10,20.63,20.88,20.63,20.88,750,31.8903905058021,32.2768470073266,31.8903905058021,32.2768470073266,485.177501893084,0.0,1.0
1996-06-11,20.63,20.75,20.5,20.5,13500,31.8903905058021,32.0758896265338,31.6894331250093,31.6894331250093,8733.19503407552,0.0,1.0
1996-06-12,20.625,20.75,20.5,20.5,4500,32.0372439763814,32.2314090913898,31.843078861373,31.843078861373,2897.01885931335,0.1,1.0
1996-06-13,20.625,20.625,20.375,20.625,5000,32.0372439763814,32.0372439763814,31.6489137463646,32.0372439763814,3218.9098436815,0.0,1.0
1996-06-14,20.75,20.75,20.375,20.5,4250,32.2314090913898,32.2314090913898,31.6489137463646,31.843078861373,2736.07336712927,0.0,1.0
1996-06-17,21.0,21.0,20.5,20.63,9500,32.6197393214065,32.6197393214065,31.843078861373,32.0450105809817,6115.92870299486,0.0,1.0
1996-06-18,21.0,21.0,20.5,20.75,31000,32.6197393214065,32.6197393214065,31.843078861373,32.2314090913898,19957.2410308253,0.0,1.0
1996-06-19,21.125,21.25,20.875,20.875,5000,32.8139044364149,33.0080695514232,32.4255742063981,32.4255742063981,3218.9098436815,0.0,1.0
1996-06-20,21.25,21.375,21.125,21.25,5750,33.0080695514232,33.2022346664316,32.8139044364149,33.0080695514232,3701.74632023373,0.0,1.0
1996-06-21,21.375,21.5,21.125,21.25,7500,33.2022346664316,33.39639978144,32.8139044364149,33.0080695514232,4828.36476552226,0.0,1.0
1996-06-24,21.38,21.38,21.25,21.25,2500,33.2100012710319,33.2100012710319,33.0080695514232,33.0080695514232,1609.45492184075,0.0,1.0
1996-06-25,21.375,21.375,21.25,21.25,13250,33.2022346664316,33.2022346664316,33.0080695514232,33.0080695514232,8530.11108575599,0.0,1.0
1996-06-26,21.5,21.5,21.375,21.5,3500,33.39639978144,33.39639978144,33.2022346664316,33.39639978144,2253.23689057705,0.0,1.0
1996-06-27,21.5,21.5,21.5,21.5,7000,33.39639978144,33.39639978144,33.39639978144,33.39639978144,4506.4737811541,0.0,1.0
1996-06-28,21.875,22.0,21.5,21.5,43500,33.9788951264651,34.1730602414735,33.39639978144,33.39639978144,28004.5156400291,0.0,1.0
1996-07-01,22.38,22.75,21.88,22.75,17500,34.7633221910989,35.3380509315237,33.9866617310654,35.3380509315237,11266.1844528853,0.0,1.0
1996-07-02,22.38,22.63,21.88,22.63,18250,34.7633221910989,35.1516524211157,33.9866617310654,35.1516524211157,11749.0209294375,0.0,1.0
1996-07-03,22.375,22.75,21.875,22.75,4750,34.7555555864986,35.3380509315237,33.9788951264651,35.3380509315237,3057.96435149743,0.0,1.0
1996-07-05,22.25,22.25,22.25,22.25,2000,34.5613904714902,34.5613904714902,34.5613904714902,34.5613904714902,1287.5639374726,0.0,1.0
1996-07-08,22.13,22.13,22.0,22.13,1000,34.3749919610822,34.3749919610822,34.1730602414735,34.3749919610822,643.7819687363,0.0,1.0
1996-07-09,22.25,22.25,22.13,22.13,4000,34.5613904714902,34.5613904714902,34.3749919610822,34.3749919610822,2575.1278749452,0.0,1.0
1996-07-10,22.125,22.125,22.0,22.125,16500,34.3672253564818,34.3672253564818,34.1730602414735,34.3672253564818,10622.402484149,0.0,1.0
1996-07-11,22.25,22.25,22.125,22.125,46250,34.5613904714902,34.5613904714902,34.3672253564818,34.3672253564818,29774.9160540539,0.0,1.0
1996-07-12,22.25,22.25,21.875,22.125,0,34.5613904714902,34.5613904714902,33.9788951264651,34.3672253564818,0,0.0,1.0
1996-07-15,22.13,22.13,22.0,22.0,2500,34.3749919610822,34.3749919610822,34.1730602414735,34.1730602414735,1609.45492184075,0.0,1.0
1996-07-16,21.63,22.0,21.0,22.0,16750,33.5983315010487,34.1730602414735,32.6197393214065,34.1730602414735,10783.347976333,0.0,1.0
1996-07-17,22.125,22.125,22.0,22.0,21250,34.3672253564818,34.3672253564818,34.1730602414735,34.1730602414735,13680.3668356464,0.0,1.0
1996-07-18,21.625,22.0,21.0,21.875,38250,33.5905648964484,34.1730602414735,32.6197393214065,33.9788951264651,24624.6603041635,0.0,1.0
1996-07-19,21.875,22.0,21.625,21.875,1750,33.9788951264651,34.1730602414735,33.5905648964484,33.9788951264651,1126.61844528853,0.0,1.0
1996-07-22,21.63,21.63,21.38,21.5,3500,33.5983315010487,33.5983315010487,33.2100012710319,33.39639978144,2253.23689057705,0.0,1.0
1996-07-23,21.13,21.5,21.13,21.5,14500,32.8216710410152,33.39639978144,32.8216710410152,33.39639978144,9334.83854667636,0.0,1.0
1996-07-24,21.625,21.625,21.375,21.5,11750,33.5905648964484,33.5905648964484,33.2022346664316,33.39639978144,7564.43813265152,0.0,1.0
1996-07-25,21.125,21.5,21.125,21.5,8000,32.8139044364149,33.39639978144,32.8139044364149,33.39639978144,5150.2557498904,0.0,1.0
1996-07-26,20.625,21.125,20.625,21.125,2000,32.0372439763814,32.8139044364149,32.0372439763814,32.8139044364149,1287.5639374726,0.0,1.0
1996-07-29,20.5,20.5,20.38,20.5,1000,31.843078861373,31.843078861373,31.656680350965,31.843078861373,643.781968736301,0.0,1.0
1996-07-30,20.38,20.38,20.13,20.38,9750,31.656680350965,31.656680350965,31.2683501209482,31.656680350965,6276.87419517893,0.0,1.0
1996-07-31,20.5,20.5,20.375,20.5,19750,31.843078861373,31.843078861373,31.6489137463646,31.843078861373,12714.6938825419,0.0,1.0
1996-08-01,20.375,20.375,20.125,20.375,11500,31.6489137463646,31.6489137463646,31.2605835163479,31.6489137463646,7403.49264046747,0.0,1.0
1996-08-02,20.25,20.38,20.25,20.38,5000,31.4547486313563,31.656680350965,31.4547486313563,31.656680350965,3218.9098436815,0.0,1.0
1996-08-05,20.0,20.25,20.0,20.25,14500,31.0664184013395,31.4547486313563,31.0664184013395,31.4547486313563,9334.83854667637,0.0,1.0
1996-08-06,20.38,20.5,20.0,20.0,5500,31.656680350965,31.843078861373,31.0664184013395,31.0664184013395,3540.80082804965,0.0,1.0
1996-08-07,20.0,20.25,20.0,20.25,13000,31.0664184013395,31.4547486313563,31.0664184013395,31.4547486313563,8369.16559357192,0.0,1.0
1996-08-08,20.375,20.5,20.0,20.0,1500,31.6489137463646,31.843078861373,31.0664184013395,31.0664184013395,965.672953104452,0.0,1.0
1996-08-09,21.125,21.125,20.375,20.375,39000,32.8139044364149,32.8139044364149,31.6489137463646,31.6489137463646,25107.4967807157,0.0,1.0
1996-08-12,21.88,22.0,21.75,21.75,11750,33.9866617310654,34.1730602414735,33.7847300114567,33.7847300114567,7564.43813265154,0.0,1.0
1996-08-13,21.5,21.75,21.5,21.75,3750,33.39639978144,33.7847300114567,33.39639978144,33.7847300114567,2414.18238276113,0.0,1.0
1996-08-14,21.875,22.0,21.75,21.75,5000,33.9788951264651,34.1730602414735,33.7847300114567,33.7847300114567,3218.9098436815,0.0,1.0
1996-08-15,21.5,21.75,21.5,21.75,63750,33.39639978144,33.7847300114567,33.39639978144,33.7847300114567,41041.1005069392,0.0,1.0
1996-08-16,21.5,21.5,21.125,21.375,107000,33.39639978144,33.39639978144,32.8139044364149,33.2022346664316,68884.6706547841,0.0,1.0
1996-08-19,21.38,21.38,21.0,21.38,156500,33.2100012710319,33.2100012710319,32.6197393214065,33.2100012710319,100751.878107231,0.0,1.0
1996-08-20,20.5,21.13,20.25,21.13,15000,31.843078861373,32.8216710410152,31.4547486313563,32.8216710410152,9656.72953104452,0.0,1.0
1996-08-21,21.375,21.375,21.0,21.375,28500,33.2022346664316,33.2022346664316,32.6197393214065,33.2022346664316,18347.7861089846,0.0,1.0
1996-08-22,20.5,21.125,20.25,21.125,13000,31.843078861373,32.8139044364149,31.4547486313563,32.8139044364149,8369.16559357191,0.0,1.0
1996-08-23,21.5,21.5,20.5,20.5,56250,33.39639978144,33.39639978144,31.843078861373,31.843078861373,36212.7357414169,0.0,1.0
1996-08-26,23.13,23.13,22.88,23.0,14000,35.9283128811492,35.9283128811492,35.5399826511324,35.7263811615404,9012.9475623082,0.0,1.0
1996-08-27,22.88,23.13,22.75,23.0,19500,35.5399826511324,35.9283128811492,35.3380509315237,35.7263811615404,12553.7483903579,0.0,1.0
1996-08-28,23.125,23.125,22.875,23.0,9750,35.9205462765488,35.9205462765488,35.5322160465321,35.7263811615404,6276.87419517894,0.0,1.0
1996-08-29,22.875,23.125,22.75,23.0,4250,35.5322160465321,35.9205462765488,35.3380509315237,35.7263811615404,2736.07336712928,0.0,1.0
1996-08-30,22.625,23.0,22.625,22.875,6250,35.1438858165153,35.7263811615404,35.1438858165153,35.5322160465321,4023.63730460188,0.0,1.0
1996-09-03,22.38,22.5,22.25,22.25,2000,34.7633221910989,34.949720701507,34.5613904714902,34.5613904714902,1287.5639374726,0.0,1.0
1996-09-04,22.375,22.5,22.25,22.25,7500,34.7555555864986,34.949720701507,34.5613904714902,34.5613904714902,4828.36476552225,0.0,1.0
1996-09-05,21.75,22.125,21.5,22.125,7750,33.7847300114567,34.3672253564818,33.39639978144,34.3672253564818,4989.31025770634,0.0,1.0
1996-09-06,21.375,21.625,21.375,21.625,6750,33.2022346664316,33.5905648964484,33.2022346664316,33.5905648964484,4345.52828897003,0.0,1.0
1996-09-09,21.25,21.25,21.0,21.25,12000,33.0080695514232,33.0080695514232,32.6197393214065,33.0080695514232,7725.38362483562,0.0,1.0
1996-09-10,21.25,21.25,21.0,21.25,14750,33.0080695514232,33.0080695514232,32.6197393214065,33.0080695514232,9495.78403886045,0.0,1.0
1996-09-11,21.375,21.375,21.25,21.25,19000,33.3575667584383,33.3575667584383,33.1624932686229,33.1624932686229,12174.8988150422,0.1,1.0
1996-09-12,21.25,21.5,21.25,21.5,27500,33.1624932686229,33.5526402482537,33.1624932686229,33.5526402482537,17621.5640744031,0.0,1.0
1996-09-13,21.125,21.25,21.125,21.125,7000,32.9674197788075,33.1624932686229,32.9674197788075,32.9674197788075,4485.48903712079,0.0,1.0
1996-09-16,21.0,21.25,20.88,21.13,19750,32.772346288992,33.1624932686229,32.5850757387692,32.9752227184001,12655.4869261622,0.0,1.0
1996-09-17,21.0,21.25,20.875,21.0,70750,32.772346288992,33.1624932686229,32.5772727991766,32.772346288992,45335.478482328,0.0,1.0
1996-09-18,21.125,21.125,20.875,21.0,5000,32.9674197788075,32.9674197788075,32.5772727991766,32.772346288992,3203.92074080056,0.0,1.0
1996-09-19,21.125,21.125,21.0,21.125,32750,32.9674197788075,32.9674197788075,32.772346288992,32.9674197788075,20985.6808522437,0.0,1.0
1996-09-20,20.875,21.0,20.875,20.875,20500,32.5772727991766,32.772346288992,32.5772727991766,32.5772727991766,13136.0750372823,0.0,1.0
1996-09-23,20.5,20.88,20.5,20.88,16500,31.9920523297303,32.5850757387692,31.9920523297303,32.5850757387692,10572.9384446419,0.0,1.0
1996-09-24,20.5,20.875,20.5,20.5,22500,31.9920523297303,32.5772727991766,31.9920523297303,31.9920523297303,14417.6433336025,0.0,1.0
1996-09-25,21.5,21.625,20.375,20.375,10750,33.5526402482537,33.7477137380692,31.7969788399149,31.7969788399149,6888.42959272122,0.0,1.0
1996-09-26,22.5,22.5,21.625,21.625,24000,35.1132281667772,35.1132281667772,33.7477137380692,33.7477137380692,15378.8195558427,0.0,1.0
1996-09-27,22.75,23.0,22.25,22.375,7250,35.503375146408,35.8935221260389,34.7230811871463,34.9181546769617,4645.68507416082,0.0,1.0
1996-09-30,22.63,22.63,22.38,22.5,7500,35.3161045961852,35.3161045961852,34.9259576165544,35.1132281667772,4805.88111120085,0.0,1.0
1996-10-01,22.625,22.625,22.375,22.5,2000,35.3083016565926,35.3083016565926,34.9181546769617,35.1132281667772,1281.56829632023,0.0,1.0
1996-10-02,22.25,22.5,22.13,22.38,7250,34.7230811871463,35.1132281667772,34.5358106369235,34.9259576165544,4645.68507416082,0.0,1.0
1996-10-03,22.375,22.625,22.375,22.375,10000,34.9181546769617,35.3083016565926,34.9181546769617,34.9181546769617,6407.84148160114,0.0,1.0
1996-10-04,22.25,22.5,22.125,22.375,4000,34.7230811871463,35.1132281667772,34.5280076973309,34.9181546769617,2563.13659264045,0.0,1.0
1996-10-07,22.63,22.75,22.63,22.75,1250,35.3161045961852,35.503375146408,35.3161045961852,35.503375146408,800.980185200142,0.0,1.0
1996-10-08,23.0,23.0,22.75,22.88,82750,35.8935221260389,35.8935221260389,35.503375146408,35.7062515758161,53024.8882602493,0.0,1.0
1996-10-09,22.625,22.75,22.625,22.625,6750,35.3083016565926,35.503375146408,35.3083016565926,35.3083016565926,4325.29300008076,0.0,1.0
1996-10-10,23.0,23.0,22.75,22.875,36500,35.8935221260389,35.8935221260389,35.503375146408,35.6984486362235,23388.6214078441,0.0,1.0
1996-10-11,23.25,23.25,23.0,23.0,14250,36.2836691056697,36.2836691056697,35.8935221260389,35.8935221260389,9131.17411128162,0.0,1.0
1996-10-14,24.0,24.13,23.75,23.75,6500,37.4541100445623,37.6569864739704,37.0639630649315,37.0639630649315,4165.09696304074,0.0,1.0
1996-10-15,23.75,24.13,23.5,24.13,11250,37.0639630649315,37.6569864739704,36.6738160853006,37.6569864739704,7208.82166680126,0.0,1.0
1996-10-16,24.0,24.125,23.75,23.75,8750,37.4541100445623,37.6491835343777,37.0639630649315,37.0639630649315,5606.86129640099,0.0,1.0
1996-10-17,23.75,24.125,23.5,23.875,12500,37.0639630649315,37.6491835343777,36.6738160853006,37.2590365547469,8009.80185200141,0.0,1.0
1996-10-18,23.875,23.875,23.625,23.625,9750,37.2590365547469,37.2590365547469,36.868889575116,36.868889575116,6247.6454445611,0.0,1.0
1996-10-21,23.88,24.0,23.88,23.88,12750,37.2668394943395,37.4541100445623,37.2668394943395,37.2668394943395,8169.99788904144,0.0,1.0
1996-10-22,24.0,24.0,23.88,24.0,6750,37.4541100445623,37.4541100445623,37.2668394943395,37.4541100445623,4325.29300008077,0.0,1.0
1996-10-23,23.875,24.0,23.875,23.875,7750,37.2590365547469,37.4541100445623,37.2590365547469,37.2590365547469,4966.07714824087,0.0,1.0
1996-10-24,24.0,24.0,23.875,24.0,19500,37.4541100445623,37.4541100445623,37.2590365547469,37.4541100445623,12495.2908891222,0.0,1.0
1996-10-25,23.875,24.0,23.75,23.875,1500,37.2590365547469,37.4541100445623,37.0639630649315,37.2590365547469,961.176222240169,0.0,1.0
1996-10-28,23.0,23.25,22.75,23.25,23000,35.8935221260389,36.2836691056697,35.503375146408,36.2836691056697,14738.0354076826,0.0,1.0
1996-10-29,23.25,23.38,22.63,22.63,19500,36.2836691056697,36.4865455350778,35.3161045961852,35.3161045961852,12495.2908891222,0.0,1.0
1996-10-30,23.0,23.25,22.75,23.125,6000,35.8935221260389,36.2836691056697,35.503375146408,36.0885956158543,3844.70488896068,0.0,1.0
1996-10-31,23.25,23.375,22.625,22.875,4000,36.2836691056697,36.4787425954852,35.3083016565926,35.6984486362235,2563.13659264046,0.0,1.0
1996-11-01,23.0,23.25,23.0,23.125,6000,35.8935221260389,36.2836691056697,35.8935221260389,36.0885956158543,3844.70488896068,0.0,1.0
1996-11-04,22.88,23.13,22.63,23.0,7250,35.7062515758161,36.0963985554469,35.3161045961852,35.8935221260389,4645.68507416082,0.0,1.0
1996-11-05,22.875,23.125,22.625,23.0,17750,35.6984486362235,36.0885956158543,35.3083016565926,35.8935221260389,11373.918629842,0.0,1.0
1996-11-06,22.875,22.875,22.75,22.75,5000,35.6984486362235,35.6984486362235,35.503375146408,35.503375146408,3203.92074080056,0.0,1.0
1996-11-07,22.625,22.875,22.625,22.75,2750,35.3083016565926,35.6984486362235,35.3083016565926,35.503375146408,1762.15640744031,0.0,1.0
1996-11-08,22.625,22.625,22.5,22.625,250,35.3083016565926,35.3083016565926,35.1132281667772,35.3083016565926,160.196037040028,0.0,1.0
1996-11-11,22.63,22.63,22.63,22.63,250,35.3161045961852,35.3161045961852,35.3161045961852,35.3161045961852,160.196037040028,0.0,1.0
1996-11-12,22.625,22.625,22.625,22.625,3250,35.3083016565926,35.3083016565926,35.3083016565926,35.3083016565926,2082.54848152037,0.0,1.0
1996-11-13,22.5,22.625,22.5,22.5,28500,35.1132281667772,35.3083016565926,35.1132281667772,35.1132281667772,18262.3482225632,0.0,1.0
1996-11-14,23.125,23.25,22.625,22.75,18000,36.0885956158543,36.2836691056697,35.3083016565926,35.503375146408,11534.114666882,0.0,1.0
1996-11-15,23.625,24.0,23.5,23.5,10500,36.868889575116,37.4541100445623,36.6738160853006,36.6738160853006,6728.23355568119,0.0,1.0
1996-11-18,22.88,23.0,22.88,23.0,2000,35.7062515758161,35.8935221260389,35.7062515758161,35.8935221260389,1281.56829632023,0.0,1.0
1996-11-19,22.875,23.0,22.875,23.0,4750,35.6984486362235,35.8935221260389,35.6984486362235,35.8935221260389,3043.72470376053,0.0,1.0
1996-11-20,23.875,23.875,22.875,22.875,38750,37.2590365547469,37.2590365547469,35.6984486362235,35.6984486362235,24830.3857412044,0.0,1.0
1996-11-21,23.625,24.25,23.375,23.75,18250,36.868889575116,37.8442570241932,36.4787425954852,37.0639630649315,11694.3107039221,0.0,1.0
1996-11-22,24.125,24.125,23.75,23.75,91500,37.6491835343777,37.6491835343777,37.0639630649315,37.0639630649315,58631.7495566504,0.0,1.0
1996-11-25,25.0,25.0,24.13,24.13,35500,39.0146979630857,39.0146979630857,37.6569864739704,37.6569864739704,22747.837259684,0.0,1.0
1996-11-26,25.0,25.0,24.125,24.125,49500,39.0146979630857,39.0146979630857,37.6491835343777,37.6491835343777,31718.8153339256,0.0,1.0
1996-11-27,25.375,25.625,25.0,25.5,28000,39.599918432532,39.9900654121629,39.0146979630857,39.7949919223475,17941.9561484832,0.0,1.0
1996-11-29,25.125,25.625,25.0,25.375,5250,39.2097714529012,39.9900654121629,39.0146979630857,39.599918432532,3364.11677784059,0.0,1.0
1996-12-02,25.38,25.5,25.25,25.38,28250,39.6077213721246,39.7949919223475,39.4048449427166,39.6077213721246,18102.1521855232,0.0,1.0
1996-12-03,25.5,25.5,25.25,25.38,49250,39.7949919223475,39.7949919223475,39.4048449427166,39.6077213721246,31558.6192968855,0.0,1.0
1996-12-04,26.5,26.5,25.38,25.63,39500,41.3555798408709,41.3555798408709,39.6077213721246,39.9978683517555,25310.9738523245,0.0,1.0
1996-12-05,26.75,27.13,26.5,26.5,36000,41.7457268205017,42.3387502295406,41.3555798408709,41.3555798408709,23068.2293337641,0.0,1.0
1996-12-06,26.25,26.75,26.25,26.63,10000,40.96543286124,41.7457268205017,40.96543286124,41.5584562702789,6407.84148160114,0.0,1.0
1996-12-09,27.0,27.25,26.38,26.38,10500,42.1358738001326,42.5260207797635,41.1683092906481,41.1683092906481,6728.23355568119,0.0,1.0
1996-12-10,27.5,28.38,27.13,27.13,32000,42.9161677593943,44.2894851276949,42.3387502295406,42.3387502295406,20505.0927411236,0.0,1.0
1996-12-11,26.38,27.13,26.25,27.13,40000,41.3243680825004,42.4992458710476,41.1207225991522,42.4992458710476,25534.5707378607,0.1,1.0
1996-12-12,25.88,26.38,25.88,26.13,12000,40.5411162234689,41.3243680825004,40.5411162234689,40.9327421529847,7660.37122135822,0.0,1.0
1996-12-13,25.5,26.0,25.5,26.0,34500,39.945844810605,40.7290966696365,39.945844810605,40.7290966696365,22023.5672614049,0.0,1.0
1996-12-16,25.75,25.75,25.13,25.5,13500,40.3374707401208,40.3374707401208,39.3662384349217,39.945844810605,8617.91762402798,0.0,1.0
1996-12-17,26.0,26.25,25.88,26.25,13250,40.7290966696365,41.1207225991522,40.5411162234689,41.1207225991522,8458.32655691636,0.0,1.0
1996-12-18,25.63,26.13,25.5,26.0,14500,40.1494902939532,40.9327421529847,39.945844810605,40.7290966696365,9256.28189247451,0.0,1.0
1996-12-19,25.63,25.75,25.38,25.63,34250,40.1494902939532,40.3374707401208,39.7578643644375,40.1494902939532,21863.9761942932,0.0,1.0
1996-12-20,25.75,25.88,25.63,25.88,38500,40.3374707401208,40.5411162234689,40.1494902939532,40.5411162234689,24577.0243351909,0.0,1.0
1996-12-23,25.5,25.75,25.25,25.75,18250,39.945844810605,40.3374707401208,39.5542188810893,40.3374707401208,11650.147899149,0.0,1.0
1996-12-24,25.5,25.5,25.5,25.5,500,39.945844810605,39.945844810605,39.945844810605,39.945844810605,319.182134223259,0.0,1.0
1996-12-26,25.38,25.38,25.13,25.25,12000,39.7578643644375,39.7578643644375,39.3662384349217,39.5542188810893,7660.37122135821,0.0,1.0
1996-12-27,25.88,26.0,25.38,25.38,10000,40.5411162234689,40.7290966696365,39.7578643644375,39.7578643644375,6383.64268446518,0.0,1.0
1996-12-30,25.38,26.0,25.38,26.0,20500,39.7578643644375,40.7290966696365,39.7578643644375,40.7290966696365,13086.4675031536,0.0,1.0
1996-12-31,26.0,26.13,25.88,26.0,14250,40.7290966696365,40.9327421529847,40.5411162234689,40.7290966696365,9096.69082536288,0.0,1.0
1997-01-02,26.0,26.5,26.0,26.5,25500,40.7290966696365,41.512348528668,40.7290966696365,41.512348528668,16278.2888453862,0.0,1.0
1997-01-03,25.75,26.25,25.75,26.13,5000,40.3374707401208,41.1207225991522,40.3374707401208,40.9327421529847,3191.82134223259,0.0,1.0
1997-01-06,25.88,26.0,25.75,26.0,10500,40.5411162234689,40.7290966696365,40.3374707401208,40.7290966696365,6702.82481868844,0.0,1.0
1997-01-07,25.75,26.0,25.38,25.88,17500,40.3374707401208,40.7290966696365,39.7578643644375,40.5411162234689,11171.374697814,0.0,1.0
1997-01-08,26.13,26.25,25.63,25.75,21250,40.9327421529847,41.1207225991522,40.1494902939532,40.3374707401208,13565.2407044885,0.0,1.0
1997-01-09,26.38,26.5,26.0,26.25,14750,41.3243680825004,41.512348528668,40.7290966696365,41.1207225991522,9415.87295958614,0.0,1.0
1997-01-10,27.0,27.25,26.25,26.38,41250,42.2956003876994,42.6872263172152,41.1207225991522,41.3243680825004,26332.5260734189,0.0,1.0
1997-01-13,26.0,27.25,26.0,27.25,25500,40.7290966696365,42.6872263172152,40.7290966696365,42.6872263172152,16278.2888453862,0.0,1.0
1997-01-14,25.13,26.25,25.0,26.2,31500,39.3662384349217,41.1207225991522,39.1625929515736,41.0423974132491,20108.4744560653,0.0,1.0
1997-01-15,25.0,25.13,25.0,25.0,13500,39.1625929515736,39.3662384349217,39.1625929515736,39.1625929515736,8617.91762402798,0.0,1.0
1997-01-16,26.25,26.25,25.13,25.25,35750,41.1207225991522,41.1207225991522,39.3662384349217,39.5542188810893,22821.522596963,0.0,1.0
1997-01-17,26.38,26.63,26.13,26.38,28750,41.3243680825004,41.7159940120162,40.9327421529847,41.3243680825004,18352.9727178374,0.0,1.0
1997-01-20,26.13,26.5,26.13,26.38,53250,40.9327421529847,41.512348528668,40.9327421529847,41.3243680825004,33992.897294777,0.0,1.0
1997-01-21,26.63,26.63,26.13,26.25,32500,41.7159940120162,41.7159940120162,40.9327421529847,41.1207225991522,20746.8387245118,0.0,1.0
1997-01-22,26.38,26.5,26.38,26.5,10500,41.3243680825004,41.512348528668,41.3243680825004,41.512348528668,6702.82481868844,0.0,1.0
1997-01-23,26.75,27.38,26.63,26.63,49500,41.9039744581837,42.8908718005634,41.7159940120162,41.7159940120162,31599.0312881026,0.0,1.0
1997-01-24,26.63,26.88,26.38,26.75,17500,41.7159940120162,42.1076199415319,41.3243680825004,41.9039744581837,11171.374697814,0.0,1.0
1997-01-27,26.38,26.75,26.38,26.63,7250,41.3243680825004,41.9039744581837,41.3243680825004,41.7159940120162,4628.14094623725,0.0,1.0
1997-01-28,26.38,26.63,26.38,26.5,23000,41.3243680825004,41.7159940120162,41.3243680825004,41.512348528668,14682.3781742699,0.0,1.0
1997-01-29,26.25,26.5,26.25,26.25,20500,41.1207225991522,41.512348528668,41.1207225991522,41.1207225991522,13086.4675031536,0.0,1.0
1997-01-30,26.5,26.5,26.25,26.5,6250,41.512348528668,41.512348528668,41.1207225991522,41.512348528668,3989.77667779073,0.0,1.0
1997-01-31,26.5,26.5,26.31,26.5,10500,41.512348528668,41.512348528668,41.214712822236,41.512348528668,6702.82481868843,0.0,1.0
1997-02-03,26.63,26.63,26.25,26.25,33500,41.7159940120162,41.7159940120162,41.1207225991522,41.1207225991522,21385.2029929583,0.0,1.0
1997-02-04,26.63,26.63,26.5,26.63,16750,41.7159940120162,41.7159940120162,41.512348528668,41.7159940120162,10692.6014964792,0.0,1.0
1997-02-05,26.63,26.63,26.5,26.63,7000,41.7159940120162,41.7159940120162,41.512348528668,41.7159940120162,4468.54987912562,0.0,1.0
1997-02-06,26.38,26.75,26.25,26.5,22000,41.3243680825004,41.9039744581837,41.1207225991522,41.512348528668,14044.0139058234,0.0,1.0
1997-02-07,26.38,26.5,26.38,26.38,7250,41.3243680825004,41.512348528668,41.3243680825004,41.3243680825004,4628.14094623725,0.0,1.0
1997-02-10,26.25,26.38,26.13,26.38,19250,41.1207225991522,41.3243680825004,40.9327421529847,41.3243680825004,12288.5121675955,0.0,1.0
1997-02-11,26.25,26.5,26.0,26.25,22250,41.1207225991522,41.512348528668,40.7290966696365,41.1207225991522,14203.604972935,0.0,1.0
1997-02-12,26.25,26.38,25.75,26.0,23500,41.1207225991522,41.3243680825004,40.3374707401208,40.7290966696365,15001.5603084932,0.0,1.0
1997-02-13,26.5,27.0,26.25,26.63,25000,41.512348528668,42.2956003876994,41.1207225991522,41.7159940120162,15959.1067111629,0.0,1.0
1997-02-14,26.75,26.88,26.63,26.75,4250,41.9039744581837,42.1076199415319,41.7159940120162,41.9039744581837,2713.0481408977,0.0,1.0
1997-02-18,26.63,26.63,26.13,26.5,19500,41.7159940120162,41.7159940120162,40.9327421529847,41.512348528668,12448.1032347071,0.0,1.0
1997-02-19,25.13,26.63,25.13,26.38,26250,39.3662384349217,41.7159940120162,39.3662384349217,41.3243680825004,16757.0620467211,0.0,1.0
1997-02-20,26.0,26.0,25.0,25.25,48000,40.7290966696365,40.7290966696365,39.1625929515736,39.5542188810893,30641.4848854328,0.0,1.0
1997-02-21,26.25,26.25,26.13,26.25,7500,41.1207225991522,41.1207225991522,40.9327421529847,41.1207225991522,4787.73201334889,0.0,1.0
1997-02-24,27.0,27.0,26.5,26.63,40500,42.2956003876994,42.2956003876994,41.512348528668,41.7159940120162,25853.752872084,0.0,1.0
1997-02-25,27.25,27.38,27.13,27.13,50000,42.6872263172152,42.8908718005634,42.4992458710476,42.4992458710476,31918.2134223259,0.0,1.0
1997-02-26,26.88,27.25,26.88,27.13,20000,42.1076199415319,42.6872263172152,42.1076199415319,42.4992458710476,12767.2853689303,0.0,1.0
1997-02-27,27.5,27.88,26.88,26.88,63500,43.0788522467309,43.6741236595948,42.1076199415319,42.1076199415319,40536.1310463539,0.0,1.0
1997-02-28,28.13,28.13,27.25,27.75,23000,44.0657495891106,44.0657495891106,42.6872263172152,43.4704781762466,14682.3781742699,0.0,1.0
1997-03-03,27.25,28.0,27.25,28.0,8250,42.6872263172152,43.8621041057624,42.6872263172152,43.8621041057624,5266.50521468377,0.0,1.0
1997-03-04,27.38,27.63,27.25,27.38,16250,42.8908718005634,43.2824977300791,42.6872263172152,42.8908718005634,10373.4193622559,0.0,1.0
1997-03-05,27.63,27.75,27.5,27.63,12250,43.2824977300791,43.4704781762466,43.0788522467309,43.2824977300791,7819.96228846984,0.0,1.0
1997-03-06,28.0,28.75,27.5,27.5,45500,43.8621041057624,45.0369818943096,43.0788522467309,43.0788522467309,29045.5742143165,0.0,1.0
1997-03-07,28.38,28.38,27.88,28.13,21500,44.4573755186263,44.4573755186263,43.6741236595948,44.0657495891106,13724.8317716001,0.0,1.0
1997-03-10,28.25,28.25,28.13,28.25,11750,44.2537300352781,44.2537300352781,44.0657495891106,44.2537300352781,7500.78015424658,0.0,1.0
1997-03-11,28.13,28.38,27.5,28.25,21250,44.0657495891106,44.4573755186263,43.0788522467309,44.2537300352781,13565.2407044885,0.0,1.0
1997-03-12,27.75,27.75,27.5,27.75,6750,43.6584586224142,43.6584586224142,43.2651391753654,43.6584586224142,4290.40570625721,0.12,1.0
1997-03-13,26.88,27.25,26.88,27.0,33750,42.2897069466845,42.8718197283166,42.2897069466845,42.4785002812679,21452.028531286,0.0,1.0
1997-03-14,26.63,26.63,26.63,26.63,16750,41.8963874996357,41.8963874996357,41.8963874996357,41.8963874996357,10646.5623081197,0.0,1.0
1997-03-17,26.88,26.88,26.63,26.75,7250,42.2897069466845,42.2897069466845,41.8963874996357,42.0851808342191,4608.21353635033,0.0,1.0
1997-03-18,27.13,27.25,27.0,27.25,24500,42.6830263937332,42.8718197283166,42.4785002812679,42.8718197283166,15572.5836745632,0.0,1.0
1997-03-19,27.0,27.13,26.88,27.0,34500,42.4785002812679,42.6830263937332,42.2897069466845,42.4785002812679,21928.7402764257,0.0,1.0
1997-03-20,27.13,27.13,26.88,27.0,25000,42.6830263937332,42.6830263937332,42.2897069466845,42.4785002812679,15890.3915046563,0.0,1.0
1997-03-21,26.5,27.0,26.5,27.0,17000,41.6918613871703,42.4785002812679,41.6918613871703,42.4785002812679,10805.4662231663,0.0,1.0
1997-03-24,25.88,26.38,25.88,26.13,3500,40.7164291584893,41.5030680525869,40.7164291584893,41.1097486055381,2224.65481065189,0.0,1.0
1997-03-25,25.38,26.13,25.25,25.75,22750,39.9297902643918,41.1097486055381,39.7252641519264,40.511903046024,14460.2562692372,0.0,1.0
1997-03-26,25.63,25.75,25.0,25.25,11500,40.3231097114406,40.511903046024,39.3319447048776,39.7252641519264,7309.5800921419,0.0,1.0
1997-03-27,25.13,25.5,25.0,25.38,5250,39.536470817343,40.1185835989752,39.3319447048776,39.9297902643918,3336.98221597783,0.0,1.0
1997-03-31,25.38,25.38,25.0,25.0,17750,39.9297902643918,39.9297902643918,39.3319447048776,39.3319447048776,11282.177968306,0.0,1.0
1997-04-01,25.0,25.38,24.75,25.13,16750,39.3319447048776,39.9297902643918,38.9386252578289,39.536470817343,10646.5623081198,0.0,1.0
1997-04-02,25.0,25.13,25.0,25.0,10250,39.3319447048776,39.536470817343,39.3319447048776,39.3319447048776,6515.0605169091,0.0,1.0
1997-04-03,25.13,25.13,25.0,25.13,11000,39.536470817343,39.536470817343,39.3319447048776,39.536470817343,6991.77226204878,0.0,1.0
1997-04-04,25.5,25.5,25.0,25.13,22000,40.1185835989752,40.1185835989752,39.3319447048776,39.536470817343,13983.5445240976,0.0,1.0
1997-04-07,25.5,25.5,25.25,25.5,3500,40.1185835989752,40.1185835989752,39.7252641519264,40.1185835989752,2224.65481065189,0.0,1.0
1997-04-08,25.38,25.38,25.13,25.38,4500,39.9297902643918,39.9297902643918,39.536470817343,39.9297902643918,2860.27047083814,0.0,1.0
1997-04-09,25.25,25.25,25.13,25.13,4000,39.7252641519264,39.7252641519264,39.536470817343,39.536470817343,2542.46264074501,0.0,1.0
1997-04-10,24.5,25.25,24.5,25.13,17750,38.5453058107801,39.7252641519264,38.5453058107801,39.536470817343,11282.177968306,0.0,1.0
1997-04-11,24.5,24.5,24.38,24.5,2500,38.5453058107801,38.5453058107801,38.3565124761967,38.5453058107801,1589.03915046563,0.0,1.0
1997-04-14,24.38,24.63,24.0,24.63,15000,38.3565124761967,38.7498319232455,37.7586669166826,38.7498319232455,9534.23490279379,0.0,1.0
1997-04-15,24.75,24.75,24.25,24.38,7750,38.9386252578289,38.9386252578289,38.1519863637313,38.3565124761967,4926.02136644346,0.0,1.0
1997-04-16,24.75,24.75,24.63,24.75,6500,38.9386252578289,38.9386252578289,38.7498319232455,38.9386252578289,4131.50179121064,0.0,1.0
1997-04-17,24.75,24.88,24.75,24.88,2000,38.9386252578289,39.1431513702942,38.9386252578289,39.1431513702942,1271.2313203725,0.0,1.0
1997-04-18,24.63,24.88,24.5,24.88,4500,38.7498319232455,39.1431513702942,38.5453058107801,39.1431513702942,2860.27047083813,0.0,1.0
1997-04-21,24.25,24.63,24.25,24.5,9000,38.1519863637313,38.7498319232455,38.1519863637313,38.5453058107801,5720.54094167628,0.0,1.0
1997-04-22,24.63,24.63,24.25,24.25,6250,38.7498319232455,38.7498319232455,38.1519863637313,38.1519863637313,3972.59787616408,0.0,1.0
1997-04-23,24.5,24.5,24.38,24.5,2000,38.5453058107801,38.5453058107801,38.3565124761967,38.5453058107801,1271.23132037251,0.0,1.0
1997-04-24,24.63,24.88,24.5,24.5,7000,38.7498319232455,39.1431513702942,38.5453058107801,38.5453058107801,4449.30962130377,0.0,1.0
1997-04-25,24.63,24.63,24.5,24.63,5500,38.7498319232455,38.7498319232455,38.5453058107801,38.7498319232455,3495.88613102439,0.0,1.0
1997-04-28,24.75,24.75,24.5,24.63,3000,38.9386252578289,38.9386252578289,38.5453058107801,38.7498319232455,1906.84698055876,0.0,1.0
1997-04-29,25.88,25.88,24.63,24.63,11000,40.7164291584893,40.7164291584893,38.7498319232455,38.7498319232455,6991.77226204879,0.0,1.0
1997-04-30,26.13,26.13,25.63,25.75,17500,41.1097486055381,41.1097486055381,40.3231097114406,40.511903046024,11123.2740532594,0.0,1.0
1997-05-01,26.63,26.63,26.13,26.13,9250,41.8963874996357,41.8963874996357,41.1097486055381,41.1097486055381,5879.44485672283,0.0,1.0
1997-05-02,26.75,27.25,26.63,26.88,24500,42.0851808342191,42.8718197283166,41.8963874996357,42.2897069466845,15572.5836745632,0.0,1.0
1997-05-05,26.25,27.25,25.88,26.88,15500,41.2985419401215,42.8718197283166,40.7164291584893,42.2897069466845,9852.04273288693,0.0,1.0
1997-05-06,25.0,26.13,25.0,26.13,10500,39.3319447048776,41.1097486055381,39.3319447048776,41.1097486055381,6673.96443195566,0.0,1.0
1997-05-07,25.5,25.63,25.13,25.25,4500,40.1185835989752,40.3231097114406,39.536470817343,39.7252641519264,2860.27047083814,0.0,1.0
1997-05-08,25.75,25.88,25.5,25.63,5500,40.511903046024,40.7164291584893,40.1185835989752,40.3231097114406,3495.88613102439,0.0,1.0
1997-05-09,25.5,25.88,25.5,25.88,18000,40.1185835989752,40.7164291584893,40.1185835989752,40.7164291584893,11441.0818833526,0.0,1.0
1997-05-12,25.13,25.63,25.13,25.5,9250,39.536470817343,40.3231097114406,39.536470817343,40.1185835989752,5879.44485672284,0.0,1.0
1997-05-13,24.38,25.5,24.13,25.5,22250,38.3565124761967,40.1185835989752,37.9631930291479,40.1185835989752,14142.4484391441,0.0,1.0
1997-05-14,24.75,25.0,23.75,25.0,24500,38.9386252578289,39.3319447048776,37.3653474696338,39.3319447048776,15572.5836745632,0.0,1.0
1997-05-15,24.75,25.0,24.75,24.88,10500,38.9386252578289,39.3319447048776,38.9386252578289,39.1431513702942,6673.96443195565,0.0,1.0
1997-05-16,23.88,24.88,23.5,24.75,24000,37.5698735820991,39.1431513702942,36.972028022585,38.9386252578289,15254.7758444701,0.0,1.0
1997-05-19,23.5,24.0,23.38,23.88,21000,36.972028022585,37.7586669166826,36.7832346880016,37.5698735820991,13347.9288639113,0.0,1.0
1997-05-20,24.13,24.13,23.5,24.13,52250,37.9631930291479,37.9631930291479,36.972028022585,37.9631930291479,33210.9182447317,0.0,1.0
1997-05-21,24.13,24.38,24.13,24.25,17000,37.9631930291479,38.3565124761967,37.9631930291479,38.1519863637313,10805.4662231663,0.0,1.0
1997-05-22,24.5,24.75,24.0,24.13,37000,38.5453058107801,38.9386252578289,37.7586669166826,37.9631930291479,23517.7794268914,0.0,1.0
1997-05-23,24.63,24.63,24.5,24.5,4500,38.7498319232455,38.7498319232455,38.5453058107801,38.5453058107801,2860.27047083813,0.0,1.0
1997-05-27,24.5,24.5,24.38,24.5,23000,38.5453058107801,38.5453058107801,38.3565124761967,38.5453058107801,14619.1601842838,0.0,1.0
1997-05-28,24.38,24.38,24.25,24.38,26000,38.3565124761967,38.3565124761967,38.1519863637313,38.3565124761967,16526.0071648426,0.0,1.0
1997-05-29,24.38,24.38,24.0,24.13,7500,38.3565124761967,38.3565124761967,37.7586669166826,37.9631930291479,4767.11745139689,0.0,1.0
1997-05-30,24.63,24.75,24.25,24.25,10000,38.7498319232455,38.9386252578289,38.1519863637313,38.1519863637313,6356.15660186252,0.0,1.0
1997-06-02,24.75,25.0,24.63,24.75,10000,38.9386252578289,39.3319447048776,38.7498319232455,38.9386252578289,6356.15660186252,0.0,1.0
1997-06-03,24.75,24.75,24.75,24.75,11500,38.9386252578289,38.9386252578289,38.9386252578289,38.9386252578289,7309.5800921419,0.0,1.0
1997-06-04,25.38,25.38,24.63,24.63,8000,39.9297902643918,39.9297902643918,38.7498319232455,38.7498319232455,5084.92528149002,0.0,1.0
1997-06-05,25.25,25.25,25.0,25.25,23500,39.7252641519264,39.7252641519264,39.3319447048776,39.7252641519264,14936.968014377,0.0,1.0
1997-06-06,25.75,25.75,25.13,25.13,11250,40.511903046024,40.511903046024,39.536470817343,39.536470817343,7150.67617709534,0.0,1.0
1997-06-09,26.38,26.38,25.63,25.63,13500,41.5030680525869,41.5030680525869,40.3231097114406,40.3231097114406,8580.81141251441,0.0,1.0
1997-06-10,26.25,26.38,26.13,26.25,21500,41.2985419401215,41.5030680525869,41.1097486055381,41.2985419401215,13665.7366940044,0.0,1.0
1997-06-11,26.25,26.25,26.0,26.13,5500,41.487335274705,41.487335274705,41.0922177958982,41.2976788848777,3479.97766171369,0.12,1.0
1997-06-12,26.5,27.0,26.0,26.5,31750,41.8824527535117,42.6726877111251,41.0922177958982,41.8824527535117,20088.9619562563,0.0,1.0
1997-06-13,26.75,26.88,26.63,26.63,8500,42.2775702323184,42.4830313212979,42.0879138424912,42.0879138424912,5378.14729537571,0.0,1.0
1997-06-16,26.38,26.5,26.0,26.13,6750,41.6927963636844,41.8824527535117,41.0922177958982,41.2976788848777,4270.88167573954,0.0,1.0
1997-06-17,26.5,26.63,26.13,26.63,14000,41.8824527535117,42.0879138424912,41.2976788848777,42.0879138424912,8858.12495708941,0.0,1.0
1997-06-18,26.38,26.75,26.25,26.5,9250,41.6927963636844,42.2775702323184,41.487335274705,41.8824527535117,5852.68970379123,0.0,1.0
1997-06-19,26.38,26.38,26.13,26.38,5750,41.6927963636844,41.6927963636844,41.2976788848777,41.6927963636844,3638.15846451887,0.0,1.0
1997-06-20,26.0,26.25,26.0,26.25,24500,41.0922177958982,41.487335274705,41.0922177958982,41.487335274705,15501.7186749065,0.0,1.0
1997-06-23,25.63,26.0,25.63,25.88,4500,40.5074439272643,41.0922177958982,40.5074439272643,40.902561406071,2847.25445049303,0.0,1.0
1997-06-24,25.5,26.0,25.5,25.75,14500,40.3019828382848,41.0922177958982,40.3019828382848,40.6971003170915,9174.48656269975,0.0,1.0
1997-06-25,25.88,25.88,25.63,25.63,4750,40.902561406071,40.902561406071,40.5074439272643,40.5074439272643,3005.4352532982,0.0,1.0
1997-06-26,25.88,26.13,25.63,25.75,6250,40.902561406071,41.2976788848777,40.5074439272643,40.6971003170915,3954.5200701292,0.0,1.0
1997-06-27,25.63,25.88,25.56,25.88,6000,40.5074439272643,40.902561406071,40.3968110331984,40.902561406071,3796.33926732404,0.0,1.0
1997-06-30,25.88,26.0,25.5,25.5,19000,40.902561406071,41.0922177958982,40.3019828382848,40.3019828382848,12021.7410131928,0.0,1.0
1997-07-01,25.94,25.94,25.75,25.88,4000,40.9973896009846,40.9973896009846,40.6971003170915,40.902561406071,2530.89284488269,0.0,1.0
1997-07-02,25.5,26.06,25.5,26.0,11500,40.3019828382848,41.1870459908118,40.3019828382848,41.0922177958982,7276.31692903774,0.0,1.0
1997-07-03,25.94,26.0,25.56,25.56,4250,40.9973896009846,41.0922177958982,40.3968110331984,40.3968110331984,2689.07364768786,0.0,1.0
1997-07-07,25.88,25.88,25.63,25.88,3000,40.902561406071,40.902561406071,40.5074439272643,40.902561406071,1898.16963366202,0.0,1.0
1997-07-08,26.13,26.13,25.75,26.13,9250,41.2976788848777,41.2976788848777,40.6971003170915,41.2976788848777,5852.68970379122,0.0,1.0
1997-07-09,26.13,26.13,26.06,26.13,13250,41.2976788848777,41.2976788848777,41.1870459908118,41.2976788848777,8383.58254867392,0.0,1.0
1997-07-10,25.88,26.13,25.88,26.13,17750,40.902561406071,41.2976788848777,40.902561406071,41.2976788848777,11230.8369991669,0.0,1.0
1997-07-11,25.31,25.38,25.06,25.13,18750,40.0016935543917,40.1123264484576,39.606576075585,39.7172089696509,11863.5602103876,0.0,1.0
1997-07-14,26.0,26.0,25.31,25.38,34000,41.0922177958982,41.0922177958982,40.0016935543917,40.1123264484576,21512.5891815029,0.0,1.0
1997-07-15,26.75,26.75,25.31,25.38,8000,42.2775702323184,42.2775702323184,40.0016935543917,40.1123264484576,5061.78568976538,0.0,1.0
1997-07-16,26.06,26.38,26.06,26.31,47750,41.1870459908118,41.6927963636844,41.1870459908118,41.5821634696186,30212.5333357871,0.0,1.0
1997-07-17,26.06,26.25,26.06,26.06,43750,41.1870459908118,41.487335274705,41.1870459908118,41.1870459908118,27681.6404909045,0.0,1.0
1997-07-18,25.88,26.13,25.88,26.0,19000,40.902561406071,41.2976788848777,40.902561406071,41.0922177958982,12021.7410131928,0.0,1.0
1997-07-21,25.88,25.88,25.88,25.88,2750,40.902561406071,40.902561406071,40.902561406071,40.902561406071,1739.98883085685,0.0,1.0
1997-07-22,25.63,25.75,25.63,25.63,6750,40.5074439272643,40.6971003170915,40.5074439272643,40.5074439272643,4270.88167573954,0.0,1.0
1997-07-23,26.06,26.06,25.88,26.06,12500,41.1870459908118,41.1870459908118,40.902561406071,41.1870459908118,7909.04014025842,0.0,1.0
1997-07-24,27.0,27.13,26.44,26.5,33000,42.6726877111251,42.8781488001046,41.7876245585981,41.8824527535117,20879.8659702822,0.0,1.0
1997-07-25,27.88,28.0,26.06,26.06,37000,44.0635012365247,44.2531576263519,41.1870459908118,41.1870459908118,23410.7588151649,0.0,1.0
1997-07-28,27.88,28.75,27.75,28.13,31000,44.0635012365247,45.4385100627721,43.8580401475452,44.4586187153314,19614.4195478409,0.0,1.0
1997-07-29,28.0,28.13,27.69,28.0,26500,44.2531576263519,44.4586187153314,43.7632119526316,44.2531576263519,16767.1650973478,0.0,1.0
1997-07-30,27.63,28.13,27.38,28.0,8000,43.668383757718,44.4586187153314,43.2732662789113,44.2531576263519,5061.78568976538,0.0,1.0
1997-07-31,27.81,27.94,27.75,27.81,23500,43.9528683424588,44.1583294314383,43.8580401475452,43.9528683424588,14868.9954636858,0.0,1.0
1997-08-01,27.63,27.88,27.56,27.81,12750,43.668383757718,44.0635012365247,43.5577508636521,43.9528683424588,8067.22094306358,0.0,1.0
1997-08-04,27.25,27.69,27.0,27.63,15750,43.0678051899318,43.7632119526316,42.6726877111251,43.668383757718,9965.39057672559,0.0,1.0
1997-08-05,27.75,27.75,27.38,27.5,3500,43.8580401475452,43.8580401475452,43.2732662789113,43.4629226687385,2214.53123927236,0.0,1.0
1997-08-06,27.56,27.69,27.25,27.38,11750,43.5577508636521,43.7632119526316,43.0678051899318,43.2732662789113,7434.49773184291,0.0,1.0
1997-08-07,27.75,27.94,27.69,27.75,4250,43.8580401475452,44.1583294314383,43.7632119526316,43.8580401475452,2689.07364768786,0.0,1.0
1997-08-08,27.5,27.81,27.5,27.75,7000,43.4629226687385,43.9528683424588,43.4629226687385,43.8580401475452,4429.06247854471,0.0,1.0
1997-08-11,27.25,27.75,27.13,27.75,3500,43.0678051899318,43.8580401475452,42.8781488001046,43.8580401475452,2214.53123927235,0.0,1.0
1997-08-12,27.81,27.94,27.5,27.63,3750,43.9528683424588,44.1583294314383,43.4629226687385,43.668383757718,2372.71204207752,0.0,1.0
1997-08-13,27.5,27.94,27.5,27.94,4500,43.4629226687385,44.1583294314383,43.4629226687385,44.1583294314383,2847.25445049303,0.0,1.0
1997-08-14,27.56,27.56,27.5,27.56,5250,43.5577508636521,43.5577508636521,43.4629226687385,43.5577508636521,3321.79685890853,0.0,1.0
1997-08-15,26.75,27.63,26.69,27.25,32000,42.2775702323184,43.668383757718,42.1827420374048,43.0678051899318,20247.1427590615,0.0,1.0
1997-08-18,26.63,26.63,26.38,26.5,18000,42.0879138424912,42.0879138424912,41.6927963636844,41.8824527535117,11389.0178019721,0.0,1.0
1997-08-19,26.5,26.5,26.44,26.5,76500,41.8824527535117,41.8824527535117,41.7876245585981,41.8824527535117,48403.3256583814,0.0,1.0
1997-08-20,27.19,27.25,26.44,26.69,26750,42.9729769950182,43.0678051899318,41.7876245585981,42.1827420374048,16925.345900153,0.0,1.0
1997-08-21,27.5,27.63,27.13,27.13,5500,43.4629226687385,43.668383757718,42.8781488001046,42.8781488001046,3479.9776617137,0.0,1.0
1997-08-22,27.88,27.88,27.31,27.38,14000,44.0635012365247,44.0635012365247,43.1626333848454,43.2732662789113,8858.12495708942,0.0,1.0
1997-08-25,28.0,28.19,27.75,27.88,30500,44.2531576263519,44.5534469102451,43.8580401475452,44.0635012365247,19298.0579422305,0.0,1.0
1997-08-26,27.44,27.94,27.44,27.94,35750,43.3680944738249,44.1583294314383,43.3680944738249,44.1583294314383,22619.8548011391,0.0,1.0
1997-08-27,27.63,27.63,27.38,27.5,8500,43.668383757718,43.668383757718,43.2732662789113,43.4629226687385,5378.14729537572,0.0,1.0
1997-08-28,27.94,28.0,27.56,27.63,16750,44.1583294314383,44.2531576263519,43.5577508636521,43.668383757718,10598.1137879463,0.0,1.0
1997-08-29,28.19,28.69,27.5,27.56,44750,44.5534469102451,45.3436818678585,43.4629226687385,43.5577508636521,28314.3637021251,0.0,1.0
1997-09-02,28.31,28.38,28.06,28.25,8250,44.7431033000723,44.8537361941382,44.3479858212656,44.6482751051587,5219.96649257055,0.0,1.0
1997-09-03,28.38,28.38,28.19,28.31,12750,44.8537361941382,44.8537361941382,44.5534469102451,44.7431033000723,8067.22094306357,0.0,1.0
1997-09-04,28.81,28.88,28.38,28.56,9500,45.5333382576857,45.6439711517516,44.8537361941382,45.138220778879,6010.87050659639,0.0,1.0
1997-09-05,29.31,29.38,28.75,29.06,15500,46.3235732152991,46.434206109365,45.4385100627721,45.9284557364924,9807.20977392043,0.0,1.0
1997-09-08,30.56,31.06,29.38,29.38,33250,48.2991606093327,49.0893955669461,46.434206109365,46.434206109365,21038.0467730874,0.0,1.0
1997-09-09,30.75,30.94,30.69,30.69,10250,48.5994498932258,48.8997391771189,48.5046216983122,48.5046216983122,6485.41291501189,0.0,1.0
1997-09-10,30.94,31.0,30.5,30.5,12500,49.0893955669461,49.1845915505924,48.3912916868732,48.3912916868732,7878.48364261414,0.12,1.0
1997-09-11,31.75,31.81,30.56,30.56,10500,50.3745413461713,50.4697373298176,48.4864876705195,48.4864876705195,6617.92625979587,0.0,1.0
1997-09-12,31.63,31.81,31.38,31.81,11500,50.1841493788787,50.4697373298176,49.7874994470191,50.4697373298176,7248.204951205,0.0,1.0
1997-09-15,33.5,33.5,31.75,32.13,20000,53.1510908691886,53.1510908691886,50.3745413461713,50.9774492425979,12605.5738281826,0.0,1.0
1997-09-16,33.75,35.5,33.38,33.88,78000,53.5477408010482,56.3242903240655,52.960698901896,53.7539987656152,49161.7379299122,0.0,1.0
1997-09-17,33.38,34.13,32.75,33.75,37500,52.960698901896,54.1506486974748,51.9611410736098,53.5477408010482,23635.4509278424,0.0,1.0
1997-09-18,33.75,34.0,33.13,33.13,8500,53.5477408010482,53.9443907329078,52.5640489700364,52.5640489700364,5357.36887697762,0.0,1.0
1997-09-19,34.5,34.5,33.25,33.38,15500,54.7376905966271,54.7376905966271,52.754440937329,52.960698901896,9769.31971684152,0.0,1.0
1997-09-22,34.63,34.63,34.0,34.13,9000,54.9439485611941,54.9439485611941,53.9443907329078,54.1506486974748,5672.50822268218,0.0,1.0
1997-09-23,34.25,34.63,33.5,34.63,15500,54.3410406647674,54.9439485611941,53.1510908691886,54.9439485611941,9769.31971684154,0.0,1.0
1997-09-24,34.0,34.5,33.88,34.25,11750,53.9443907329078,54.7376905966271,53.7539987656152,54.3410406647674,7405.77462405729,0.0,1.0
1997-09-25,33.5,34.25,33.38,34.0,39000,53.1510908691886,54.3410406647674,52.960698901896,53.9443907329078,24580.8689649561,0.0,1.0
1997-09-26,33.38,33.63,33.25,33.5,6000,52.960698901896,53.3573488337556,52.754440937329,53.1510908691886,3781.67214845479,0.0,1.0
1997-09-29,32.38,33.0,32.38,32.88,10000,51.3740991744575,52.3577910054694,51.3740991744575,52.1673990381768,6302.78691409131,0.0,1.0
1997-09-30,32.5,32.5,31.75,32.13,11250,51.5644911417501,51.5644911417501,50.3745413461713,50.9774492425979,7090.63527835273,0.0,1.0
1997-10-01,33.13,33.13,32.88,33.0,9250,52.5640489700364,52.5640489700364,52.1673990381768,52.3577910054694,5830.07789553446,0.0,1.0
1997-10-02,32.25,33.13,32.25,32.5,9250,51.1678412098905,52.5640489700364,51.1678412098905,51.5644911417501,5830.07789553446,0.0,1.0
1997-10-03,32.63,33.5,32.25,32.25,16250,51.7707491063171,53.1510908691886,51.1678412098905,51.1678412098905,10242.0287353984,0.0,1.0
1997-10-06,32.75,32.88,32.63,32.63,7750,51.9611410736098,52.1673990381768,51.7707491063171,51.7707491063171,4884.65985842076,0.0,1.0
1997-10-07,33.88,33.88,32.75,33.0,3750,53.7539987656152,53.7539987656152,51.9611410736098,52.3577910054694,2363.54509278424,0.0,1.0
1997-10-08,32.88,34.25,32.88,33.75,33000,52.1673990381768,54.3410406647674,52.1673990381768,53.5477408010482,20799.1968165013,0.0,1.0
1997-10-09,34.25,34.25,32.25,32.25,23000,54.3410406647674,54.3410406647674,51.1678412098905,51.1678412098905,14496.40990241,0.0,1.0
1997-10-10,34.0,34.25,33.88,34.25,5750,53.9443907329078,54.3410406647674,53.7539987656152,54.3410406647674,3624.10247560251,0.0,1.0
1997-10-13,34.0,34.0,34.0,34.0,0,53.9443907329078,53.9443907329078,53.9443907329078,53.9443907329078,0,0.0,1.0
1997-10-14,33.75,33.75,33.63,33.75,2250,53.5477408010482,53.5477408010482,53.3573488337556,53.5477408010482,1418.12705567055,0.0,1.0
1997-10-15,32.88,33.5,32.75,33.5,8250,52.1673990381768,53.1510908691886,51.9611410736098,53.1510908691886,5199.79920412533,0.0,1.0
1997-10-16,33.0,33.0,32.63,32.75,11250,52.3577910054694,52.3577910054694,51.7707491063171,51.9611410736098,7090.63527835272,0.0,1.0
1997-10-17,33.75,33.75,32.13,32.13,29000,53.5477408010482,53.5477408010482,50.9774492425979,50.9774492425979,18278.0820508648,0.0,1.0
1997-10-20,34.0,34.13,33.63,34.13,13750,53.9443907329078,54.1506486974748,53.3573488337556,54.1506486974748,8666.33200687556,0.0,1.0
1997-10-21,34.5,35.0,34.13,34.25,19500,54.7376905966271,55.5309904603463,54.1506486974748,54.3410406647674,12290.434482478,0.0,1.0
1997-10-22,33.88,34.5,33.75,34.5,8500,53.7539987656152,54.7376905966271,53.5477408010482,54.7376905966271,5357.36887697762,0.0,1.0
1997-10-23,33.5,33.63,33.38,33.38,4500,53.1510908691886,53.3573488337556,52.960698901896,52.960698901896,2836.25411134109,0.0,1.0
1997-10-24,33.0,33.5,32.75,33.5,10000,52.3577910054694,53.1510908691886,51.9611410736098,53.1510908691886,6302.78691409131,0.0,1.0
1997-10-27,31.5,32.88,31.5,32.88,15000,49.9778914143117,52.1673990381768,49.9778914143117,52.1673990381768,9454.18037113696,0.0,1.0
1997-10-28,32.0,32.0,30.25,30.88,28500,50.7711912780309,50.7711912780309,47.9946417550136,48.9941995832998,17962.9427051602,0.0,1.0
1997-10-29,32.88,33.0,32.25,32.75,16250,52.1673990381768,52.3577910054694,51.1678412098905,51.9611410736098,10242.0287353984,0.0,1.0
1997-10-30,33.25,33.38,32.88,32.88,6000,52.754440937329,52.960698901896,52.1673990381768,52.1673990381768,3781.67214845478,0.0,1.0
1997-10-31,33.63,33.88,33.38,33.38,14750,53.3573488337556,53.7539987656152,52.960698901896,52.960698901896,9296.61069828468,0.0,1.0
1997-11-03,33.63,33.63,33.38,33.38,8500,53.3573488337556,53.3573488337556,52.960698901896,52.960698901896,5357.36887697761,0.0,1.0
1997-11-04,34.0,34.0,33.5,33.5,12500,53.9443907329078,53.9443907329078,53.1510908691886,53.1510908691886,7878.48364261414,0.0,1.0
1997-11-05,33.75,33.88,33.63,33.75,34500,53.5477408010482,53.7539987656152,53.3573488337556,53.5477408010482,21744.614853615,0.0,1.0
1997-11-06,33.75,34.0,33.75,33.75,4000,53.5477408010482,53.9443907329078,53.5477408010482,53.5477408010482,2521.11476563652,0.0,1.0
1997-11-07,33.0,33.63,32.94,33.63,21500,52.3577910054694,53.3573488337556,52.2625950218231,53.3573488337556,13550.9918652963,0.0,1.0
1997-11-10,33.13,33.25,32.69,33.0,14500,52.5640489700364,52.754440937329,51.8659450899634,52.3577910054694,9139.04102543239,0.0,1.0
1997-11-11,33.19,33.19,32.94,33.06,3000,52.6592449536827,52.6592449536827,52.2625950218231,52.4529869891157,1890.83607422739,0.0,1.0
1997-11-12,31.94,32.94,31.88,32.94,10250,50.6759952943846,52.2625950218231,50.5807993107383,52.2625950218231,6460.35658694359,0.0,1.0
1997-11-13,31.25,31.88,30.81,31.88,16750,49.5812414824521,50.5807993107383,48.8831376023791,50.5807993107383,10557.1680811029,0.0,1.0
1997-11-14,31.75,32.06,31.31,31.31,15000,50.3745413461713,50.8663872616772,49.6764374660984,49.6764374660984,9454.18037113696,0.0,1.0
1997-11-17,32.06,32.13,31.75,31.75,5000,50.8663872616772,50.9774492425979,50.3745413461713,50.3745413461713,3151.39345704566,0.0,1.0
1997-11-18,32.81,33.13,32.06,32.06,26000,52.0563370572561,52.5640489700364,50.8663872616772,50.8663872616772,16387.2459766374,0.0,1.0
1997-11-19,32.25,32.94,32.0,32.63,16750,51.1678412098905,52.2625950218231,50.7711912780309,51.7707491063171,10557.1680811029,0.0,1.0
1997-11-20,32.63,32.88,32.13,32.25,12500,51.7707491063171,52.1673990381768,50.9774492425979,51.1678412098905,7878.48364261414,0.0,1.0
1997-11-21,33.38,33.38,32.81,32.88,4000,52.960698901896,52.960698901896,52.0563370572561,52.1673990381768,2521.11476563652,0.0,1.0
1997-11-24,32.63,33.5,32.44,33.38,17500,51.7707491063171,53.1510908691886,51.4692951581038,52.960698901896,11029.8770996598,0.0,1.0
1997-11-25,32.0,32.5,32.0,32.5,9000,50.7711912780309,51.5644911417501,50.7711912780309,51.5644911417501,5672.50822268218,0.0,1.0
1997-11-26,33.56,33.63,32.75,32.75,39500,53.2462868528349,53.3573488337556,51.9611410736098,51.9611410736098,24896.0083106607,0.0,1.0
1997-11-28,33.75,33.88,33.56,33.56,3000,53.5477408010482,53.7539987656152,53.2462868528349,53.2462868528349,1890.83607422739,0.0,1.0
1997-12-01,34.0,34.0,33.56,33.75,27500,53.9443907329078,53.9443907329078,53.2462868528349,53.5477408010482,17332.6640137511,0.0,1.0
1997-12-02,33.88,33.88,33.88,33.88,5250,53.7539987656152,53.7539987656152,53.7539987656152,53.7539987656152,3308.96312989794,0.0,1.0
1997-12-03,34.94,34.94,33.81,34.0,16250,55.4357944767,55.4357944767,53.6429367846945,53.9443907329078,10242.0287353984,0.0,1.0
1997-12-04,36.0,36.0,35.0,35.0,15000,57.1175901877848,57.1175901877848,55.5309904603463,55.5309904603463,9454.18037113696,0.0,1.0
1997-12-05,36.31,36.5,35.38,36.31,42000,57.6094361032907,57.910890051504,56.1338983567729,57.6094361032907,26471.7050391835,0.0,1.0
1997-12-08,37.13,37.63,36.38,36.38,21000,58.9104478797902,59.7037477435095,57.7204980842114,57.7204980842114,13235.8525195918,0.0,1.0
1997-12-09,36.88,37.0,36.81,37.0,14000,58.5137979479306,58.7041899152232,58.4027359670099,58.7041899152232,8823.90167972784,0.0,1.0
1997-12-10,36.31,37.19,36.25,36.81,9750,57.7998280705833,59.2006501224179,57.70431747614,58.5957496909438,6124.97496649435,0.12,1.0
1997-12-11,35.25,36.06,35.0,36.06,15750,56.1124742354189,57.401867260403,55.7145134252386,57.401867260403,9894.19033049087,0.0,1.0
1997-12-12,35.75,35.75,35.0,35.13,17000,56.9083958557795,56.9083958557795,55.7145134252386,55.9214530465324,10679.4435313235,0.0,1.0
1997-12-15,35.69,35.88,35.63,35.63,8000,56.8128852613362,57.1153354770732,56.7173746668929,56.7173746668929,5025.6204853287,0.0,1.0
1997-12-16,35.75,35.81,35.69,35.75,6500,56.9083958557795,57.0039064502227,56.8128852613362,56.9083958557795,4083.31664432956,0.0,1.0
1997-12-17,35.63,36.25,35.63,36.25,10500,56.7173746668929,57.70431747614,56.7173746668929,57.70431747614,6596.12688699392,0.0,1.0
1997-12-18,35.5,35.63,35.5,35.63,3750,56.5104350455992,56.7173746668929,56.5104350455992,56.7173746668929,2355.75960249783,0.0,1.0
1997-12-19,35.13,35.25,34.81,35.25,41500,55.9214530465324,56.1124742354189,55.4120632095016,56.1124742354189,26070.4062676426,0.0,1.0
1997-12-22,35.0,35.13,35.0,35.13,3750,55.7145134252386,55.9214530465324,55.7145134252386,55.9214530465324,2355.75960249783,0.0,1.0
1997-12-23,33.5,35.44,33.5,35.06,55500,53.326748564157,56.4149244511559,53.326748564157,55.8100240196819,34865.2421169678,0.0,1.0
1997-12-24,32.19,33.38,32.0,33.25,38750,51.2414339188123,53.1357273752705,50.9389837030753,52.9287877539767,24342.8492258109,0.0,1.0
1997-12-26,32.63,32.75,32.31,32.38,7250,51.9418449447296,52.1328661336162,51.4324551076989,51.5438841345494,4554.46856482913,0.0,1.0
1997-12-29,33.06,33.06,32.56,32.56,25750,52.6263375382397,52.6263375382397,51.8304159178792,51.8304159178792,16176.2159371517,0.0,1.0
1997-12-30,33.88,33.94,33.13,33.13,28000,53.931648995631,54.0271595900743,52.7377665650902,52.7377665650902,17589.6716986504,0.0,1.0
1997-12-31,34.06,34.19,33.94,34.06,5250,54.2181807789608,54.4251204002545,54.0271595900743,54.2181807789608,3298.06344349696,0.0,1.0
1998-01-02,35.06,35.06,34.0,34.19,13250,55.8100240196819,55.8100240196819,54.1226701845175,54.4251204002545,8323.68392882566,0.0,1.0
1998-01-05,35.88,35.88,35.31,35.31,20000,57.1153354770732,57.1153354770732,56.2079848298622,56.2079848298622,12564.0512133217,0.0,1.0
1998-01-06,35.81,36.13,35.69,36.13,8750,57.0039064502227,57.5132962872535,56.8128852613362,57.5132962872535,5496.77240582827,0.0,1.0
1998-01-07,34.38,35.63,34.0,35.63,56000,54.7275706159916,56.7173746668929,54.1226701845175,56.7173746668929,35179.3433973009,0.0,1.0
1998-01-08,34.38,34.38,33.81,34.13,22250,54.7275706159916,54.7275706159916,53.8202199687805,54.3296098058113,13977.5069748204,0.0,1.0
1998-01-09,33.88,34.5,33.88,34.5,15000,53.931648995631,54.9185918048781,53.931648995631,54.9185918048781,9423.03840999131,0.0,1.0
1998-01-12,33.63,33.75,33.63,33.75,6000,53.5336881854507,53.7247093743373,53.5336881854507,53.7247093743373,3769.21536399652,0.0,1.0
1998-01-13,33.31,33.75,33.31,33.75,14250,53.02429834842,53.7247093743373,53.02429834842,53.7247093743373,8951.88648949174,0.0,1.0
1998-01-14,33.31,33.38,33.25,33.31,3750,53.02429834842,53.1357273752705,52.9287877539767,53.02429834842,2355.75960249783,0.0,1.0
1998-01-15,33.63,33.63,33.38,33.38,4750,53.5336881854507,53.5336881854507,53.1357273752705,53.1357273752705,2983.96216316392,0.0,1.0
1998-01-16,34.19,34.19,33.75,33.75,6000,54.4251204002545,54.4251204002545,53.7247093743373,53.7247093743373,3769.21536399653,0.0,1.0
1998-01-20,34.38,34.38,34.13,34.19,7500,54.7275706159916,54.7275706159916,54.3296098058113,54.4251204002545,4711.51920499565,0.0,1.0
1998-01-21,34.31,34.38,34.19,34.31,3250,54.6161415891411,54.7275706159916,54.4251204002545,54.6161415891411,2041.65832216478,0.0,1.0
1998-01-22,34.19,34.31,34.13,34.19,14500,54.4251204002545,54.6161415891411,54.3296098058113,54.4251204002545,9108.93712965827,0.0,1.0
1998-01-23,34.44,34.5,34.19,34.19,16000,54.8230812104348,54.9185918048781,54.4251204002545,54.4251204002545,10051.2409706574,0.0,1.0
1998-01-26,34.25,34.38,33.75,34.38,17000,54.5206309946978,54.7275706159916,53.7247093743373,54.7275706159916,10679.4435313235,0.0,1.0
1998-01-27,34.38,34.38,34.0,34.0,20250,54.7275706159916,54.7275706159916,54.1226701845175,54.1226701845175,12721.1018534883,0.0,1.0
1998-01-28,33.75,34.19,33.75,34.13,7000,53.7247093743373,54.4251204002545,53.7247093743373,54.3296098058113,4397.41792466261,0.0,1.0
1998-01-29,34.0,34.19,33.94,33.94,5750,54.1226701845175,54.4251204002545,54.0271595900743,54.0271595900743,3612.16472383,0.0,1.0
1998-01-30,34.19,34.19,34.06,34.13,3000,54.4251204002545,54.4251204002545,54.2181807789608,54.3296098058113,1884.60768199826,0.0,1.0
1998-02-02,33.94,34.25,33.94,34.19,12500,54.0271595900743,54.5206309946978,54.0271595900743,54.4251204002545,7852.53200832608,0.0,1.0
1998-02-03,33.44,34.06,33.44,33.88,13250,53.2312379697137,54.2181807789608,53.2312379697137,53.931648995631,8323.68392882566,0.0,1.0
1998-02-04,33.38,33.63,33.0,33.25,32000,53.1357273752705,53.5336881854507,52.5308269437964,52.9287877539767,20102.4819413148,0.0,1.0
1998-02-05,33.44,33.63,33.31,33.38,4500,53.2312379697137,53.5336881854507,53.02429834842,53.1357273752705,2826.91152299739,0.0,1.0
1998-02-06,33.38,33.44,33.06,33.44,7500,53.1357273752705,53.2312379697137,52.6263375382397,53.2312379697137,4711.51920499565,0.0,1.0
1998-02-09,33.94,33.94,33.63,33.63,6750,54.0271595900743,54.0271595900743,53.5336881854507,53.5336881854507,4240.36728449609,0.0,1.0
1998-02-10,34.56,34.75,34.0,34.0,34500,55.0141023993214,55.3165526150584,54.1226701845175,54.1226701845175,21672.98834298,0.0,1.0
1998-02-11,35.63,35.75,34.69,34.69,28250,56.7173746668929,56.9083958557795,55.2210420206151,55.2210420206151,17746.722338817,0.0,1.0
1998-02-12,37.0,38.5,35.75,35.75,61750,58.8981999066809,61.2859647677625,56.9083958557795,56.9083958557795,38791.5081211308,0.0,1.0
1998-02-13,37.38,38.0,36.75,36.75,33500,59.5031003381549,60.490043147402,58.5002390965006,58.5002390965006,21044.7857823139,0.0,1.0
1998-02-17,37.13,37.44,37.0,37.44,13000,59.1051395279746,59.5986109325981,58.8981999066809,59.5986109325981,8166.63328865913,0.0,1.0
1998-02-18,37.75,37.75,37.19,37.19,10500,60.0920823372217,60.0920823372217,59.2006501224179,59.2006501224179,6596.12688699391,0.0,1.0
1998-02-19,37.94,38.0,37.5,37.88,9250,60.3945325529587,60.490043147402,59.6941215270414,60.2990219585154,5810.8736861613,0.0,1.0
1998-02-20,37.88,37.88,37.16,37.75,12500,60.2990219585154,60.2990219585154,59.1528948251962,60.0920823372217,7852.53200832609,0.0,1.0
1998-02-23,38.13,38.13,37.75,37.88,6750,60.6969827686957,60.6969827686957,60.0920823372217,60.2990219585154,4240.36728449609,0.0,1.0
1998-02-24,38.63,38.63,38.13,38.13,33250,61.4929043890563,61.4929043890563,60.6969827686957,60.6969827686957,20887.7351421474,0.0,1.0
1998-02-25,39.06,39.06,38.56,38.75,7750,62.1773969825663,62.1773969825663,61.3814753622058,61.6839255779428,4868.56984516218,0.0,1.0
1998-02-26,39.81,40.0,39.13,39.13,9250,63.3712794131072,63.6737296288442,62.2888260094168,62.2888260094168,5810.8736861613,0.0,1.0
1998-02-27,39.56,39.75,39.44,39.63,14500,62.9733186029269,63.2757688186639,62.7822974140403,63.0847476297774,9108.93712965826,0.0,1.0
1998-03-02,39.88,40.0,39.75,39.75,16750,63.4827084399576,63.6737296288442,63.2757688186639,63.2757688186639,10522.392891157,0.0,1.0
1998-03-03,39.88,39.94,39.63,39.88,9500,63.4827084399576,63.5782190344009,63.0847476297774,63.4827084399576,5967.92432632783,0.0,1.0
1998-03-04,39.88,39.88,39.63,39.81,15500,63.4827084399576,63.4827084399576,63.0847476297774,63.3712794131072,9737.13969032435,0.0,1.0
1998-03-05,39.5,39.88,39.19,39.69,14500,62.8778080084836,63.4827084399576,62.3843366038601,63.1802582242206,9108.93712965826,0.0,1.0
1998-03-06,39.88,39.88,39.63,39.63,13000,63.4827084399576,63.4827084399576,63.0847476297774,63.0847476297774,8166.63328865914,0.0,1.0
1998-03-09,39.75,39.88,39.63,39.88,10750,63.2757688186639,63.4827084399576,63.0847476297774,63.4827084399576,6753.17752716043,0.0,1.0
1998-03-10,39.94,40.0,39.63,39.63,7750,63.5782190344009,63.6737296288442,63.0847476297774,63.0847476297774,4868.56984516217,0.0,1.0
1998-03-11,40.88,40.88,40.0,40.0,8000,65.3133281667869,65.3133281667869,63.9073661123159,63.9073661123159,5007.24751255757,0.15,1.0
1998-03-12,41.38,41.5,40.88,40.88,10500,66.1121702431908,66.3038923415278,65.3133281667869,65.3133281667869,6572.01236023182,0.0,1.0
1998-03-13,42.81,43.0,41.63,41.63,21000,68.3968585817061,68.7004185707396,66.5115912813928,66.5115912813928,13144.0247204636,0.0,1.0
1998-03-16,45.13,45.5,42.75,42.88,59500,72.1034858162205,72.6946289527594,68.3009975325377,68.5086964724027,37241.4033746469,0.0,1.0
1998-03-17,45.69,46.0,44.94,45.19,16000,72.9981889417929,73.4934710291633,71.799925827187,72.1993468653889,10014.4950251151,0.0,1.0
1998-03-18,46.19,46.25,45.75,45.75,26500,73.7970310181968,73.8928920673653,73.0940499909614,73.0940499909614,16586.507385347,0.0,1.0
1998-03-19,47.06,47.13,45.94,46.19,27750,75.1870162311397,75.2988541218363,73.3976099799949,73.7970310181968,17368.8898091841,0.0,1.0
1998-03-20,46.88,47.63,46.81,47.0,34000,74.8994330836343,76.0976961982402,74.7875951929377,75.0911551819712,21280.8019283697,0.0,1.0
1998-03-23,46.81,47.0,46.5,46.5,18250,74.7875951929377,75.0911551819712,74.2923131055673,74.2923131055673,11422.783388022,0.0,1.0
1998-03-24,47.13,47.63,46.63,46.94,23750,75.2988541218363,76.0976961982402,74.5000120454323,74.9952941328028,14865.2660529053,0.0,1.0
1998-03-25,47.06,47.75,47.0,47.5,9250,75.1870162311397,76.2894182965772,75.0911551819712,75.8899972583752,5789.62993639469,0.0,1.0
1998-03-26,46.63,47.06,46.56,47.06,17000,74.5000120454323,75.1870162311397,74.3881741547358,75.1870162311397,10640.4009641848,0.0,1.0
1998-03-27,45.94,46.5,45.38,46.5,27000,73.3976099799949,74.2923131055673,72.5029068544224,74.2923131055673,16899.4603548818,0.0,1.0
1998-03-30,45.94,45.94,45.88,45.88,7000,73.3976099799949,73.3976099799949,73.3017489308264,73.3017489308264,4381.34157348787,0.0,1.0
1998-03-31,46.06,46.09,45.94,46.0,13250,73.5893320783318,73.6372626029161,73.3976099799949,73.4934710291633,8293.25369267348,0.0,1.0
1998-04-01,45.63,46.13,45.56,46.13,43500,72.9023278926244,73.7011699690284,72.7904900019279,73.7011699690284,27226.9083495318,0.0,1.0
1998-04-02,45.94,46.0,45.63,45.63,6250,73.3976099799949,73.4934710291633,72.9023278926244,72.9023278926244,3911.9121191856,0.0,1.0
1998-04-03,47.06,47.13,46.25,46.25,18750,75.1870162311397,75.2988541218363,73.8928920673653,73.8928920673653,11735.7363575568,0.0,1.0
1998-04-06,46.88,47.25,46.88,47.06,6000,74.8994330836343,75.4905762201732,74.8994330836343,75.1870162311397,3755.43563441818,0.0,1.0
1998-04-07,46.25,46.94,46.25,46.94,12000,73.8928920673653,74.9952941328028,73.8928920673653,74.9952941328028,7510.87126883636,0.0,1.0
1998-04-08,45.5,46.56,45.44,46.31,29250,72.6946289527594,74.3881741547358,72.5987679035909,73.9887531165338,18307.7487177886,0.0,1.0
1998-04-09,46.13,46.13,45.75,45.75,20250,73.7011699690284,73.7011699690284,73.0940499909614,73.0940499909614,12674.5952661613,0.0,1.0
1998-04-13,47.5,47.5,46.0,46.13,17250,75.8899972583752,75.8899972583752,73.4934710291633,73.7011699690284,10796.8774489523,0.0,1.0
1998-04-14,47.88,48.25,47.5,47.5,10500,76.4971172364422,77.0882603729811,75.8899972583752,75.8899972583752,6572.01236023181,0.0,1.0
1998-04-15,49.31,49.31,47.94,47.94,23250,78.7818055749575,78.7818055749575,76.5929782856107,76.5929782856107,14552.3130833704,0.0,1.0
1998-04-16,50.25,50.75,49.31,49.31,22250,80.2836286785969,81.0824707550009,78.7818055749575,78.7818055749575,13926.4071443007,0.0,1.0
1998-04-17,49.63,50.0,49.63,50.0,14000,79.293064503856,79.8842076403949,79.293064503856,79.8842076403949,8762.68314697575,0.0,1.0
1998-04-20,48.88,49.63,48.63,49.38,15750,78.0948013892501,79.293064503856,77.6953803510481,78.893643465654,9858.01854034772,0.0,1.0
1998-04-21,48.94,49.25,48.75,48.75,15250,78.1906624384185,78.685944525789,77.8871024493851,77.8871024493851,9545.06557081288,0.0,1.0
1998-04-22,50.38,50.75,49.0,49.0,20250,80.4913276184619,81.0824707550009,78.286523487587,78.286523487587,12674.5952661614,0.0,1.0
1998-04-23,53.06,53.25,50.25,50.25,61500,84.7731211479871,85.0766811370206,80.2836286785969,80.2836286785969,38493.2152527863,0.0,1.0
1998-04-24,54.56,55.88,53.13,53.13,60750,87.1696473771989,89.2785904589054,84.8849590386836,84.8849590386836,38023.7857984841,0.0,1.0
1998-04-27,53.0,54.44,52.88,54.44,18000,84.6772600988186,86.977925278862,84.4855380004817,86.977925278862,11266.3069032545,0.0,1.0
1998-04-28,54.56,55.13,53.0,53.0,81500,87.1696473771989,88.0803273442994,84.6772600988186,84.6772600988186,51011.3340341803,0.0,1.0
1998-04-29,56.81,57.0,54.63,54.69,31000,90.7644367210167,91.0679967100502,87.2814852678955,87.377346317064,19403.0841111606,0.0,1.0
1998-04-30,56.75,57.94,56.5,57.0,64000,90.6685756718482,92.5698198136896,90.2691546336463,91.0679967100502,40057.9801004606,0.0,1.0
1998-05-01,58.75,58.75,57.19,57.25,36000,93.863943977464,93.863943977464,91.3715566990837,91.4674177482522,22532.6138065091,0.0,1.0
1998-05-04,58.75,59.25,58.38,58.88,23500,93.863943977464,94.662786053868,93.2728008409251,94.0716429173291,14708.7895681379,0.0,1.0
1998-05-05,58.56,58.75,58.5,58.63,16500,93.5603839884305,93.863943977464,93.4645229392621,93.6722218791271,10327.44799465,0.0,1.0
1998-05-06,57.63,58.56,57.63,58.5,15000,92.0745377263192,93.5603839884305,92.0745377263192,93.4645229392621,9388.58908604544,0.0,1.0
1998-05-07,56.75,58.5,56.5,57.69,32750,90.6685756718482,93.4645229392621,90.2691546336463,92.1703987754877,20498.4195045326,0.0,1.0
1998-05-08,56.94,57.5,56.75,56.75,21000,90.9721356608817,91.8668387864542,90.6685756718482,90.6685756718482,13144.0247204636,0.0,1.0
1998-05-11,56.56,56.94,56.5,56.88,21000,90.3650156828147,90.9721356608817,90.2691546336463,90.8762746117133,13144.0247204636,0.0,1.0
1998-05-12,53.94,56.94,53.25,56.56,51500,86.179083202458,90.9721356608817,85.0766811370206,90.3650156828147,32234.1558620894,0.0,1.0
1998-05-13,53.81,54.25,53.63,53.69,39750,85.971384262593,86.6743652898285,85.6838011150876,85.7796621642561,24879.7610780204,0.0,1.0
1998-05-14,54.13,55.0,53.06,53.19,39250,86.4826431914915,87.8726284044344,84.7731211479871,84.9808200878521,24566.8081084856,0.0,1.0
1998-05-15,54.75,55.13,54.13,54.19,21250,87.4732073662324,88.0803273442994,86.4826431914915,86.57850424066,13300.5012052311,0.0,1.0
1998-05-18,54.19,55.0,53.88,54.81,7250,86.57850424066,87.8726284044344,86.0832221532896,87.5690684154009,4537.8180582553,0.0,1.0
1998-05-19,54.31,54.63,53.88,54.31,14000,86.770226338997,87.2814852678955,86.0832221532896,86.770226338997,8762.68314697575,0.0,1.0
1998-05-20,54.5,54.5,54.13,54.5,4500,87.0737863280305,87.0737863280305,86.4826431914915,87.0737863280305,2816.57672581363,0.0,1.0
1998-05-21,55.06,55.06,54.5,54.5,25500,87.9684894536029,87.9684894536029,87.0737863280305,87.0737863280305,15960.6014462773,0.0,1.0
1998-05-22,54.88,55.0,54.38,55.0,8500,87.6809063060975,87.8726284044344,86.8820642296935,87.8726284044344,5320.20048209242,0.0,1.0
1998-05-26,54.19,54.94,54.19,54.63,13750,86.57850424066,87.7767673552659,86.57850424066,87.2814852678955,8606.20666220833,0.0,1.0
1998-05-27,54.81,55.13,54.19,54.31,30500,87.5690684154009,88.0803273442994,86.57850424066,86.770226338997,19090.1311416257,0.0,1.0
1998-05-28,55.88,56.31,54.81,54.81,19500,89.2785904589054,89.9655946446128,87.5690684154009,87.5690684154009,12205.1658118591,0.0,1.0
1998-05-29,55.88,56.44,55.75,55.75,24000,89.2785904589054,90.1732935844778,89.0708915190403,89.0708915190403,15021.7425376727,0.0,1.0
1998-06-01,28.38,29.19,28.25,28.31,26000,90.6845525133763,93.2728008409251,90.2691546336463,90.4608767319832,8136.77720790605,0.0,2.0
1998-06-02,28.63,28.63,28.0,28.5,20500,91.4833945897803,91.4833945897803,89.4703125572423,91.0679967100502,6415.53587546439,0.0,1.0
1998-06-03,28.13,28.75,27.88,28.75,39000,89.8857104369724,91.8668387864542,89.0868683605684,91.8668387864542,12205.1658118591,0.0,1.0
1998-06-04,28.75,28.94,28.31,28.38,26500,91.8668387864542,92.4739587645212,90.4608767319832,90.6845525133763,8293.25369267347,0.0,1.0
1998-06-05,28.44,29.06,28.38,28.63,25500,90.8762746117133,92.8574029611951,90.6845525133763,91.4833945897803,7980.30072313863,0.0,1.0
1998-06-08,28.44,28.69,28.06,28.44,59500,90.8762746117133,91.6751166881172,89.6620346555793,90.8762746117133,18620.7016873235,0.0,1.0
1998-06-09,28.25,28.5,28.0,28.44,28500,90.2691546336463,91.0679967100502,89.4703125572423,90.8762746117133,8919.15963174317,0.0,1.0
1998-06-10,27.5,28.25,27.44,28.13,15000,87.8726284044344,90.2691546336463,87.6809063060975,89.8857104369724,4694.29454302272,0.0,1.0
1998-06-11,27.38,27.5,27.31,27.5,10000,87.7288368306817,88.1133313675583,87.504548350837,88.1133313675583,3120.98062497328,0.075,1.0
1998-06-12,27.31,27.5,26.75,27.38,22000,87.504548350837,88.1133313675583,85.7102405120795,87.7288368306817,6866.15737494122,0.0,1.0
1998-06-15,26.63,27.19,26.38,27.19,18000,85.3257459752028,87.1200538139604,84.5247156900432,87.1200538139604,5617.76512495191,0.0,1.0
1998-06-16,26.19,26.56,25.94,26.56,44000,83.9159326733219,85.1014574953582,83.1149023881623,85.1014574953582,13732.3147498824,0.0,1.0
1998-06-17,26.5,26.75,26.19,26.19,33000,84.9092102269199,85.7102405120795,83.9159326733219,83.9159326733219,10299.2360624118,0.0,1.0
1998-06-18,25.88,26.63,25.5,26.63,38000,82.922655119724,85.3257459752028,81.7050890862814,85.3257459752028,11859.7263748985,0.0,1.0
1998-06-19,26.25,26.38,25.56,25.75,43000,84.1081799417602,84.5247156900432,81.8973363547197,82.506119371441,13420.2166873851,0.0,1.0
1998-06-22,25.88,26.19,25.63,26.0,18000,82.922655119724,83.9159326733219,82.1216248345644,83.3071496566006,5617.7651249519,0.0,1.0
1998-06-23,26.56,26.56,25.63,25.94,57500,85.1014574953582,85.1014574953582,82.1216248345644,83.1149023881623,17945.6385935964,0.0,1.0
1998-06-24,26.44,26.75,26.19,26.38,36500,84.7169629584815,85.7102405120795,83.9159326733219,84.5247156900432,11391.5792811525,0.0,1.0
1998-06-25,26.56,26.75,26.38,26.38,27000,85.1014574953582,85.7102405120795,84.5247156900432,84.5247156900432,8426.64768742785,0.0,1.0
1998-06-26,26.63,26.75,26.38,26.75,32000,85.3257459752028,85.7102405120795,84.5247156900432,85.7102405120795,9987.1379999145,0.0,1.0
1998-06-29,26.69,26.69,26.44,26.5,16000,85.5179932436412,85.5179932436412,84.7169629584815,84.9092102269199,4993.56899995725,0.0,1.0
1998-06-30,26.0,26.56,26.0,26.38,67000,83.3071496566006,85.1014574953582,83.3071496566006,84.5247156900432,20910.570187321,0.0,1.0
1998-07-01,26.44,26.44,26.13,26.13,15000,84.7169629584815,84.7169629584815,83.7236854048836,83.7236854048836,4681.47093745992,0.0,1.0
1998-07-02,26.88,26.88,26.38,26.44,16500,86.1267762603625,86.1267762603625,84.5247156900432,84.7169629584815,5149.61803120591,0.0,1.0
1998-07-06,27.38,27.38,26.75,26.81,12500,87.7288368306817,87.7288368306817,85.7102405120795,85.9024877805178,3901.2257812166,0.0,1.0
1998-07-07,27.81,27.88,27.31,27.31,15000,89.1066089211563,89.330897401001,87.504548350837,87.504548350837,4681.47093745992,0.0,1.0
1998-07-08,28.38,28.56,27.75,27.75,33000,90.9329579713202,91.5096997766351,88.914361652718,88.914361652718,10299.2360624118,0.0,1.0
1998-07-09,28.06,28.25,28.06,28.13,20000,89.9076392063159,90.5164222230372,89.9076392063159,90.1319276861606,6241.96124994656,0.0,1.0
1998-07-10,28.31,28.31,28.0,28.06,46000,90.7086694914755,90.7086694914755,89.7153919378776,89.9076392063159,14356.5108748771,0.0,1.0
1998-07-13,28.81,28.81,28.25,28.25,24000,92.3107300617947,92.3107300617947,90.5164222230372,90.5164222230372,7490.35349993588,0.0,1.0
1998-07-14,28.38,28.75,28.0,28.75,22000,90.9329579713202,92.1184827933564,89.7153919378776,92.1184827933564,6866.15737494122,0.0,1.0
1998-07-15,29.0,29.13,28.0,28.0,58500,92.9195130785161,93.3360488267991,89.7153919378776,89.7153919378776,18257.7366560937,0.0,1.0
1998-07-16,29.31,29.44,28.69,29.0,27000,93.912790632114,94.329326380397,91.9262355249181,92.9195130785161,8426.64768742786,0.0,1.0
1998-07-17,29.06,29.44,28.88,29.38,31000,93.1117603469544,94.329326380397,92.5350185416394,94.1370791119587,9675.03993741717,0.0,1.0
1998-07-20,29.38,29.38,29.0,29.0,17500,94.1370791119587,94.1370791119587,92.9195130785161,92.9195130785161,5461.71609370324,0.0,1.0
1998-07-21,29.19,29.38,29.0,29.38,27500,93.5282960952374,94.1370791119587,92.9195130785161,94.1370791119587,8582.69671867652,0.0,1.0
1998-07-22,29.19,29.19,29.0,29.13,6500,93.5282960952374,93.5282960952374,92.9195130785161,93.3360488267991,2028.63740623263,0.0,1.0
1998-07-23,28.56,29.5,28.5,29.31,37500,91.5096997766351,94.5215736488353,91.3174525081968,93.912790632114,11703.6773436498,0.0,1.0
1998-07-24,27.69,28.81,27.69,28.69,38000,88.7221143842796,92.3107300617947,88.7221143842796,91.9262355249181,11859.7263748985,0.0,1.0
1998-07-27,27.0,27.63,26.75,27.63,17500,86.5112707972391,88.5298671158413,85.7102405120795,88.5298671158413,5461.71609370324,0.0,1.0
1998-07-28,27.0,27.25,26.81,27.25,40000,86.5112707972391,87.3123010823987,85.9024877805178,87.3123010823987,12483.9224998931,0.0,1.0
1998-07-29,27.75,27.88,27.19,27.19,38500,88.914361652718,89.330897401001,87.1200538139604,87.1200538139604,12015.7754061471,0.0,1.0
1998-07-30,28.25,28.25,27.63,27.63,11500,90.5164222230372,90.5164222230372,88.5298671158413,88.5298671158413,3589.12771871927,0.0,1.0
1998-07-31,27.19,28.25,27.19,28.25,32000,87.1200538139604,90.5164222230372,87.1200538139604,90.5164222230372,9987.1379999145,0.0,1.0
1998-08-03,26.88,27.19,26.88,27.19,27500,86.1267762603625,87.1200538139604,86.1267762603625,87.1200538139604,8582.69671867652,0.0,1.0
1998-08-04,26.0,26.88,26.0,26.88,11000,83.3071496566006,86.1267762603625,83.3071496566006,86.1267762603625,3433.07868747061,0.0,1.0
1998-08-05,25.94,26.13,25.63,26.0,27000,83.1149023881623,83.7236854048836,82.1216248345644,83.3071496566006,8426.64768742786,0.0,1.0
1998-08-06,26.19,26.19,25.94,26.0,8000,83.9159326733219,83.9159326733219,83.1149023881623,83.3071496566006,2496.78449997863,0.0,1.0
1998-08-07,27.25,27.44,26.19,26.19,16500,87.3123010823987,87.92108409912,83.9159326733219,83.9159326733219,5149.61803120591,0.0,1.0
1998-08-10,27.0,27.25,27.0,27.13,6500,86.5112707972391,87.3123010823987,86.5112707972391,86.9278065455221,2028.63740623263,0.0,1.0
1998-08-11,25.94,26.88,25.94,26.88,15000,83.1149023881623,86.1267762603625,83.1149023881623,86.1267762603625,4681.47093745992,0.0,1.0
1998-08-12,27.44,27.5,25.94,26.88,16500,87.92108409912,88.1133313675583,83.1149023881623,86.1267762603625,5149.61803120592,0.0,1.0
1998-08-13,28.38,28.38,27.0,27.44,43500,90.9329579713202,90.9329579713202,86.5112707972391,87.92108409912,13576.2657186338,0.0,1.0
1998-08-14,27.75,28.5,27.63,28.5,37000,88.914361652718,91.3174525081968,88.5298671158413,91.3174525081968,11547.6283124011,0.0,1.0
1998-08-17,27.69,27.75,27.63,27.63,13000,88.7221143842796,88.914361652718,88.5298671158413,88.5298671158413,4057.27481246527,0.0,1.0
1998-08-18,28.19,28.25,27.69,27.69,74500,90.3241749545989,90.5164222230372,88.7221143842796,88.7221143842796,23251.3056560509,0.0,1.0
1998-08-19,27.94,28.19,27.94,28.19,16000,89.5231446694393,90.3241749545989,89.5231446694393,90.3241749545989,4993.56899995725,0.0,1.0
1998-08-20,28.25,28.25,27.88,28.0,23000,90.5164222230372,90.5164222230372,89.330897401001,89.7153919378776,7178.25543743855,0.0,1.0
1998-08-21,27.75,28.25,27.75,28.25,41500,88.914361652718,90.5164222230372,88.914361652718,90.5164222230372,12952.0695936391,0.0,1.0
1998-08-24,27.81,28.13,27.69,28.0,20500,89.1066089211563,90.1319276861606,88.7221143842796,89.7153919378776,6398.01028119522,0.0,1.0
1998-08-25,27.5,27.81,27.5,27.81,18500,88.1133313675583,89.1066089211563,88.1133313675583,89.1066089211563,5773.81415620057,0.0,1.0
1998-08-26,26.06,27.25,26.06,27.25,13500,83.4993969250389,87.3123010823987,83.4993969250389,87.3123010823987,4213.32384371393,0.0,1.0
1998-08-27,25.13,25.94,24.88,25.94,36000,80.5195642642451,83.1149023881623,79.7185339790855,83.1149023881623,11235.5302499038,0.0,1.0
1998-08-28,24.81,25.06,24.69,24.88,41000,79.4942454992408,80.2952757844004,79.1097509623642,79.7185339790855,12796.0205623905,0.0,1.0
1998-08-31,23.88,25.06,23.69,25.06,63500,76.514412838447,80.2952757844004,75.9056298217257,80.2952757844004,19818.2269685803,0.0,1.0
1998-09-01,24.0,24.0,23.75,23.75,183000,76.8989073753236,76.8989073753236,76.097877090164,76.097877090164,57113.9454370111,0.0,1.0
1998-09-02,24.75,25.19,24.13,24.13,22000,79.3019982308025,80.7118115326834,77.3154431236066,77.3154431236066,6866.15737494122,0.0,1.0
1998-09-03,23.88,24.81,23.63,24.81,26500,76.514412838447,79.4942454992408,75.7133825532874,79.4942454992408,8270.5986561792,0.0,1.0
1998-09-04,24.19,24.38,23.88,23.88,16500,77.5076903920449,78.1164734087663,76.514412838447,76.514412838447,5149.61803120592,0.0,1.0
1998-09-08,25.88,26.0,24.38,24.38,16000,82.922655119724,83.3071496566006,78.1164734087663,78.1164734087663,4993.56899995725,0.0,1.0
1998-09-09,25.25,25.69,25.19,25.69,19000,80.9040588011217,82.3138721030027,80.7118115326834,82.3138721030027,5929.86318744924,0.0,1.0
1998-09-10,24.69,25.0,24.5,25.0,15500,79.1097509623642,80.1030285159621,78.5009679456429,80.1030285159621,4837.51996870859,0.0,1.0
1998-09-11,24.94,24.94,24.25,24.38,15500,80.1510903330717,80.1510903330717,77.9335982589009,78.3513866207012,4823.01611111701,0.075,1.0
1998-09-14,25.69,25.69,25.0,25.0,10000,82.5614078049965,82.5614078049965,80.3439157308257,80.3439157308257,3111.62329749485,0.0,1.0
1998-09-15,25.5,25.69,25.44,25.69,13000,81.9507940454422,82.5614078049965,81.7579686476882,82.5614078049965,4045.1102867433,0.0,1.0
1998-09-16,25.69,25.88,25.5,25.5,18000,82.5614078049965,83.1720215645507,81.9507940454422,81.9507940454422,5600.92193549072,0.0,1.0
1998-09-17,24.69,25.63,24.44,25.63,30000,79.3476511757635,82.3685824072425,78.5442120184552,82.3685824072425,9334.86989248454,0.0,1.0
1998-09-18,25.94,26.0,25.19,25.31,25000,83.3648469623047,83.5576723600587,80.95452949038,81.3401802858879,7779.05824373712,0.0,1.0
1998-09-21,24.94,25.75,24.94,25.75,13500,80.1510903330717,82.7542332027505,80.1510903330717,82.7542332027505,4200.69145161804,0.0,1.0
1998-09-22,25.13,25.38,25.0,25.0,5000,80.761704092626,81.5651432499342,80.3439157308257,80.3439157308257,1555.81164874742,0.0,1.0
1998-09-23,25.06,25.38,24.88,25.13,36000,80.5367411285797,81.5651432499342,79.9582649353177,80.761704092626,11201.8438709814,0.0,1.0
1998-09-24,24.5,25.31,24.38,25.25,16000,78.7370374162092,81.3401802858879,78.3513866207012,81.1473548881339,4978.59727599175,0.0,1.0
1998-09-25,24.75,24.88,24.56,24.63,7500,79.5404765735174,79.9582649353177,78.9298628139632,79.1548257780095,2333.71747312114,0.0,1.0
1998-09-28,25.69,25.69,24.81,24.81,16500,82.5614078049965,82.5614078049965,79.7333019712714,79.7333019712714,5134.1784408665,0.0,1.0
1998-09-29,25.25,26.0,25.25,26.0,31000,81.1473548881339,83.5576723600587,81.1473548881339,83.5576723600587,9646.03222223403,0.0,1.0
1998-09-30,25.38,25.63,25.25,25.31,11000,81.5651432499342,82.3685824072425,81.1473548881339,81.3401802858879,3422.78562724433,0.0,1.0
1998-10-01,25.0,25.56,25.0,25.5,12500,80.3439157308257,82.1436194431962,80.3439157308257,81.9507940454422,3889.52912186856,0.0,1.0
1998-10-02,25.81,25.88,24.88,25.0,21500,82.9470586005044,83.1720215645507,79.9582649353177,80.3439157308257,6689.99008961393,0.0,1.0
1998-10-05,24.56,25.81,24.38,25.81,31500,78.9298628139632,82.9470586005044,78.3513866207012,82.9470586005044,9801.61338710876,0.0,1.0
1998-10-06,24.13,24.63,24.0,24.56,12000,77.547947463393,79.1548257780095,77.1301591015927,78.9298628139632,3733.94795699382,0.0,1.0
1998-10-07,23.63,24.38,23.63,24.25,20000,75.9410691487764,78.3513866207012,75.9410691487764,77.9335982589009,6223.2465949897,0.0,1.0
1998-10-08,21.88,23.38,21.56,23.38,42500,70.3169950476186,75.1376299914682,69.2885929262641,75.1376299914682,13224.3990143531,0.0,1.0
1998-10-09,21.81,22.0,21.75,22.0,26500,70.0920320835723,70.7026458431266,69.8992066858184,70.7026458431266,8245.80173836135,0.0,1.0
1998-10-12,21.81,22.06,21.81,22.06,39000,70.0920320835723,70.8954712408806,70.0920320835723,70.8954712408806,12135.3308602299,0.0,1.0
1998-10-13,22.13,22.25,21.94,22.0,7000,71.1204342049269,71.5060850004349,70.5098204453726,70.7026458431266,2178.13630824639,0.0,1.0
1998-10-14,21.94,22.31,21.88,22.13,16500,70.5098204453726,71.6989103981888,70.3169950476186,71.1204342049269,5134.1784408665,0.0,1.0
1998-10-15,21.38,21.88,21.38,21.88,21500,68.7101167330021,70.3169950476186,68.7101167330021,70.3169950476186,6689.99008961393,0.0,1.0
1998-10-16,22.19,22.19,21.5,21.5,137500,71.3132596026809,71.3132596026809,69.0957675285101,69.0957675285101,42784.8203405541,0.0,1.0
1998-10-19,22.94,23.0,22.44,22.44,36500,73.7235770746057,73.9164024723596,72.1166987599891,72.1166987599891,11357.4250358562,0.0,1.0
1998-10-20,23.69,23.69,23.0,23.0,28500,76.1338945465304,76.1338945465304,73.9164024723596,73.9164024723596,8868.12639786032,0.0,1.0
1998-10-21,24.56,24.56,23.75,23.81,27000,78.9298628139632,78.9298628139632,76.3267199442844,76.5195453420384,8401.38290323608,0.0,1.0
1998-10-22,24.75,24.94,24.75,24.94,18000,79.5404765735174,80.1510903330717,79.5404765735174,80.1510903330717,5600.92193549073,0.0,1.0
1998-10-23,24.19,24.75,24.19,24.75,36000,77.7407728611469,79.5404765735174,77.7407728611469,79.5404765735174,11201.8438709815,0.0,1.0
1998-10-26,24.5,24.63,24.13,24.25,10000,78.7370374162092,79.1548257780095,77.547947463393,77.9335982589009,3111.62329749485,0.0,1.0
1998-10-27,24.31,24.56,24.25,24.38,8000,78.1264236566549,78.9298628139632,77.9335982589009,78.3513866207012,2489.29863799588,0.0,1.0
1998-10-28,24.31,24.31,24.19,24.19,3000,78.1264236566549,78.1264236566549,77.7407728611469,77.7407728611469,933.486989248454,0.0,1.0
1998-10-29,24.06,24.38,23.94,24.31,16500,77.3229844993466,78.3513866207012,76.9373337038387,78.1264236566549,5134.1784408665,0.0,1.0
1998-10-30,24.06,24.5,24.06,24.06,15500,77.3229844993466,78.7370374162092,77.3229844993466,77.3229844993466,4823.01611111702,0.0,1.0
1998-11-02,24.38,24.44,23.88,23.94,13000,78.3513866207012,78.5442120184552,76.7445083060847,76.9373337038387,4045.1102867433,0.0,1.0
1998-11-03,24.75,25.0,24.25,24.31,68500,79.5404765735174,80.3439157308257,77.9335982589009,78.1264236566549,21314.6195878397,0.0,1.0
1998-11-04,24.81,24.88,24.69,24.81,71000,79.7333019712714,79.9582649353177,79.3476511757635,79.7333019712714,22092.5254122134,0.0,1.0
1998-11-05,24.88,24.88,24.56,24.75,10500,79.9582649353177,79.9582649353177,78.9298628139632,79.5404765735174,3267.20446236959,0.0,1.0
1998-11-06,25.88,26.0,24.88,24.88,21000,83.1720215645507,83.5576723600587,79.9582649353177,79.9582649353177,6534.40892473918,0.0,1.0
1998-11-09,26.13,26.31,26.06,26.25,53500,83.975460721859,84.553936915121,83.7504977578127,84.361111517367,16647.1846415974,0.0,1.0
1998-11-10,26.0,26.13,25.75,26.13,21000,83.5576723600587,83.975460721859,82.7542332027505,83.975460721859,6534.40892473918,0.0,1.0
1998-11-11,25.81,26.0,25.75,26.0,7000,82.9470586005044,83.5576723600587,82.7542332027505,83.5576723600587,2178.13630824639,0.0,1.0
1998-11-12,25.56,25.94,25.44,25.94,26000,82.1436194431962,83.3648469623047,81.7579686476882,83.3648469623047,8090.2205734866,0.0,1.0
1998-11-13,25.0,25.63,25.0,25.63,11500,80.3439157308257,82.3685824072425,80.3439157308257,82.3685824072425,3578.36679211907,0.0,1.0
1998-11-16,24.88,25.13,24.88,25.06,12500,79.9582649353177,80.761704092626,79.9582649353177,80.5367411285797,3889.52912186856,0.0,1.0
1998-11-17,26.0,26.0,24.69,24.88,16000,83.5576723600587,83.5576723600587,79.3476511757635,79.9582649353177,4978.59727599176,0.0,1.0
1998-11-18,25.88,26.19,25.75,26.0,12000,83.1720215645507,84.168286119613,82.7542332027505,83.5576723600587,3733.94795699382,0.0,1.0
1998-11-19,25.94,26.13,25.94,25.94,28000,83.3648469623047,83.975460721859,83.3648469623047,83.3648469623047,8712.54523298558,0.0,1.0
1998-11-20,26.0,26.13,25.81,25.81,18000,83.5576723600587,83.975460721859,82.9470586005044,82.9470586005044,5600.92193549073,0.0,1.0
1998-11-23,26.63,26.75,26.13,26.13,10500,85.5823390364755,85.9679898319835,83.975460721859,83.975460721859,3267.20446236959,0.0,1.0
1998-11-24,26.5,26.88,26.5,26.75,12500,85.1645506746752,86.3857781937838,85.1645506746752,85.9679898319835,3889.52912186856,0.0,1.0
1998-11-25,27.19,27.19,26.44,26.56,12000,87.382042748846,87.382042748846,84.9717252769212,85.3573760724292,3733.94795699382,0.0,1.0
1998-11-27,27.0,27.31,27.0,27.31,2500,86.7714289892917,87.767693544354,86.7714289892917,87.767693544354,777.905824373712,0.0,1.0
1998-11-30,27.38,27.38,27.06,27.06,11500,87.9926565084003,87.9926565084003,86.9642543870457,86.9642543870457,3578.36679211907,0.0,1.0
1998-12-01,27.94,28.25,27.38,27.38,41000,89.7923602207708,90.788624775833,87.9926565084003,87.9926565084003,12757.6555197289,0.0,1.0
1998-12-02,27.63,27.94,27.63,27.81,12500,88.7960956657085,89.7923602207708,88.7960956657085,89.3745718589705,3889.52912186856,0.0,1.0
1998-12-03,27.63,27.75,27.63,27.75,3000,88.7960956657085,89.1817464612165,88.7960956657085,89.1817464612165,933.486989248455,0.0,1.0
1998-12-04,27.88,27.88,27.63,27.63,10000,89.5995348230168,89.5995348230168,88.7960956657085,88.7960956657085,3111.62329749485,0.0,1.0
1998-12-07,27.75,28.0,27.69,27.75,12000,89.1817464612165,89.9851856185248,88.9889210634625,89.1817464612165,3733.94795699382,0.0,1.0
1998-12-08,27.0,27.88,27.0,27.88,37000,86.7714289892917,89.5995348230168,86.7714289892917,89.5995348230168,11513.0062007309,0.0,1.0
1998-12-09,27.25,27.38,27.19,27.25,25500,87.5748681466,87.9926565084003,87.382042748846,87.5748681466,7934.63940861186,0.0,1.0
1998-12-10,26.94,27.5,26.75,27.38,8500,86.5786035915378,88.3783073039083,85.9679898319835,87.9926565084003,2644.87980287062,0.0,1.0
1998-12-11,27.5,27.5,26.75,26.75,8500,88.6193390511007,88.6193390511007,86.2024479860707,86.2024479860707,2637.68611347025,0.075,1.0
1998-12-14,27.56,27.81,26.56,27.38,23000,88.8126903363031,89.6183206913131,85.5901689162631,88.2326364806959,7137.26830703714,0.0,1.0
1998-12-15,27.06,27.69,27.06,27.69,8000,87.2014296262831,89.2316181209083,87.2014296262831,89.2316181209083,2482.52810679553,0.0,1.0
1998-12-16,26.5,26.88,26.5,26.88,11500,85.3968176310607,86.6213757706759,85.3968176310607,86.6213757706759,3568.63415351857,0.0,1.0
1998-12-17,27.38,27.38,26.63,26.63,15000,88.2326364806959,88.2326364806959,85.8157454156659,85.8157454156659,4654.74020024161,0.0,1.0
1998-12-18,27.13,27.63,27.0,27.5,21500,87.4270061256859,89.0382668357059,87.0080783410807,88.6193390511007,6671.79428701298,0.0,1.0
1998-12-21,28.5,28.63,27.31,27.38,67000,91.8418604711407,92.260788255746,88.0070599812931,88.2326364806959,20791.1728944125,0.0,1.0
1998-12-22,28.56,28.56,28.31,28.38,15000,92.0352117563432,92.0352117563432,91.2295814013331,91.455157900736,4654.74020024161,0.0,1.0
1998-12-23,29.81,29.81,28.94,29.06,44000,96.0633635313932,96.0633635313932,93.2597698959584,93.6464724663632,13653.9045873754,0.0,1.0
1998-12-24,29.38,29.81,29.38,29.81,50500,94.677679320776,96.0633635313932,94.677679320776,96.0633635313932,15670.9586741468,0.0,1.0
1998-12-28,29.5,29.88,29.5,29.5,13500,95.0643818911808,96.288940030796,95.0643818911808,95.0643818911808,4189.26618021745,0.0,1.0
1998-12-29,29.63,29.63,29.38,29.5,15000,95.483309675786,95.483309675786,94.677679320776,95.0643818911808,4654.74020024161,0.0,1.0
1998-12-30,30.13,30.13,29.75,29.75,10500,97.094570385806,97.094570385806,95.8700122461908,95.8700122461908,3258.31814016913,0.0,1.0
1998-12-31,30.19,30.5,29.94,30.19,33000,97.2879216710084,98.2869033112208,96.4822913159984,97.2879216710084,10240.4284405315,0.0,1.0
1999-01-04,30.19,30.38,30.0,30.0,18000,97.2879216710084,97.900200740816,96.6756426012008,96.6756426012008,5585.68824028994,0.0,1.0
1999-01-05,29.81,30.06,29.81,30.0,41500,96.0633635313932,96.8689938864032,96.0633635313932,96.6756426012008,12878.1145540018,0.0,1.0
1999-01-06,29.5,29.75,29.5,29.69,11000,95.0643818911808,95.8700122461908,95.0643818911808,95.6766609609884,3413.47614684385,0.0,1.0
1999-01-07,29.19,29.63,29.19,29.63,6000,94.0654002509684,95.483309675786,94.0654002509684,95.483309675786,1861.89608009664,0.0,1.0
1999-01-08,28.75,29.19,28.38,29.19,13500,92.6474908261508,94.0654002509684,91.455157900736,94.0654002509684,4189.26618021745,0.0,1.0
1999-01-11,28.25,28.75,28.25,28.75,57500,91.0362301161308,92.6474908261508,91.0362301161308,92.6474908261508,17843.1707675928,0.0,1.0
1999-01-12,28.19,28.25,27.75,28.0,106000,90.8428788309284,91.0362301161308,89.4249694061107,90.2305997611207,32893.4974150407,0.0,1.0
1999-01-13,27.88,27.94,27.63,27.94,11000,89.8438971907159,90.0372484759183,89.0382668357059,90.0372484759183,3413.47614684385,0.0,1.0
1999-01-14,27.38,27.94,27.31,27.88,56500,88.2326364806959,90.0372484759183,88.0070599812931,89.8438971907159,17532.8547542434,0.0,1.0
1999-01-15,27.75,27.75,27.31,27.31,17500,89.4249694061107,89.4249694061107,88.0070599812931,88.0070599812931,5430.53023361522,0.0,1.0
1999-01-19,27.63,28.0,27.56,27.75,18500,89.0382668357059,90.2305997611207,88.8126903363031,89.4249694061107,5740.84624696466,0.0,1.0
1999-01-20,28.63,28.88,27.63,27.69,18000,92.260788255746,93.066418610756,89.0382668357059,89.2316181209083,5585.68824028993,0.0,1.0
1999-01-21,28.31,28.81,28.13,28.81,22500,91.2295814013331,92.8408421113532,90.6495275457259,92.8408421113532,6982.11030036242,0.0,1.0
1999-01-22,29.06,29.25,28.5,28.5,21000,93.6464724663632,94.2587515361708,91.8418604711407,91.8418604711407,6516.63628033826,0.0,1.0
1999-01-25,28.94,28.94,28.75,28.94,7000,93.2597698959584,93.2597698959584,92.6474908261508,93.2597698959584,2172.21209344609,0.0,1.0
1999-01-26,28.75,29.0,28.63,28.94,8500,92.6474908261508,93.4531211811608,92.260788255746,93.2597698959584,2637.68611347025,0.0,1.0
1999-01-27,27.5,28.5,27.5,28.5,28500,88.6193390511007,91.8418604711407,88.6193390511007,91.8418604711407,8844.00638045907,0.0,1.0
1999-01-28,27.5,28.25,27.5,27.5,32000,88.6193390511007,91.0362301161308,88.6193390511007,88.6193390511007,9930.11242718211,0.0,1.0
1999-01-29,27.0,27.5,27.0,27.5,173000,87.0080783410807,88.6193390511007,87.0080783410807,88.6193390511007,53684.6703094533,0.0,1.0
1999-02-01,26.75,26.81,26.63,26.75,4000,86.2024479860707,86.3957992712731,85.8157454156659,86.2024479860707,1241.26405339776,0.0,1.0
1999-02-02,25.44,26.63,25.38,26.5,29500,81.9809449258183,85.8157454156659,81.7875936406159,85.3968176310607,9154.3223938085,0.0,1.0
1999-02-03,26.5,26.5,25.44,25.44,14000,85.3968176310607,85.3968176310607,81.9809449258183,81.9809449258183,4344.42418689217,0.0,1.0
1999-02-04,26.75,27.0,26.38,26.88,24000,86.2024479860707,87.0080783410807,85.0101150606559,86.6213757706759,7447.58432038658,0.0,1.0
1999-02-05,27.0,27.25,26.75,26.88,16500,87.0080783410807,87.8137086960907,86.2024479860707,86.6213757706759,5120.21422026578,0.0,1.0
1999-02-08,26.75,27.0,26.63,26.88,8000,86.2024479860707,87.0080783410807,85.8157454156659,86.6213757706759,2482.52810679553,0.0,1.0
1999-02-09,26.63,26.75,26.56,26.63,11500,85.8157454156659,86.2024479860707,85.5901689162631,85.8157454156659,3568.63415351857,0.0,1.0
1999-02-10,26.31,26.75,26.31,26.63,77000,84.7845385612531,86.2024479860707,84.7845385612531,85.8157454156659,23894.3330279069,0.0,1.0
1999-02-11,26.63,26.63,26.13,26.31,5500,85.8157454156659,85.8157454156659,84.2044847056459,84.7845385612531,1706.73807342192,0.0,1.0
1999-02-12,25.75,26.63,25.63,26.63,11000,82.9799265660307,85.8157454156659,82.5932239956259,85.8157454156659,3413.47614684385,0.0,1.0
1999-02-16,25.94,26.19,25.94,26.0,16500,83.5922056358383,84.3978359908483,83.5922056358383,83.7855569210407,5120.21422026577,0.0,1.0
1999-02-17,25.38,25.94,25.19,25.88,81000,81.7875936406159,83.5922056358383,81.1753145708083,83.3988543506359,25135.5970813047,0.0,1.0
1999-02-18,24.88,25.31,24.75,25.25,34000,80.1763329305959,81.5620171412131,79.7574051459907,81.3686658560107,10550.744453881,0.0,1.0
1999-02-19,24.38,25.0,24.38,24.94,43500,78.5650722205758,80.5630355010007,78.5650722205758,80.3696842157983,13498.7465807007,0.0,1.0
1999-02-22,23.94,24.75,23.94,24.5,73000,77.1471627957582,79.7574051459907,77.1471627957582,78.9517747909807,22653.0689745092,0.0,1.0
1999-02-23,23.63,24.13,23.5,24.0,36500,76.1481811555458,77.7594418655658,75.7292533709406,77.3405140809606,11326.5344872546,0.0,1.0
1999-02-24,23.69,24.13,23.63,23.63,95500,76.3415324407482,77.7594418655658,76.1481811555458,76.1481811555458,29635.1792748716,0.0,1.0
1999-02-25,24.0,24.0,23.5,23.88,64000,77.3405140809606,77.3405140809606,75.7292533709406,76.9538115105558,19860.2248543642,0.0,1.0
1999-02-26,25.06,25.13,24.13,24.13,19000,80.7563867862031,80.9819632856059,77.7594418655658,77.7594418655658,5896.00425363937,0.0,1.0
1999-03-01,24.88,25.25,24.88,25.13,17500,80.1763329305959,81.3686658560107,80.1763329305959,80.9819632856059,5430.53023361521,0.0,1.0
1999-03-02,24.81,25.13,24.75,24.88,16000,79.9507564311931,80.9819632856059,79.7574051459907,80.1763329305959,4965.05621359105,0.0,1.0
1999-03-03,24.88,25.13,24.75,24.88,5000,80.1763329305959,80.9819632856059,79.7574051459907,80.1763329305959,1551.5800667472,0.0,1.0
1999-03-04,24.69,24.94,24.63,24.75,10500,79.5640538607883,80.3696842157983,79.3707025755859,79.7574051459907,3258.31814016913,0.0,1.0
1999-03-05,24.13,25.0,24.13,24.81,94000,77.7594418655658,80.5630355010007,77.7594418655658,79.9507564311931,29169.7052548475,0.0,1.0
1999-03-08,24.63,24.63,23.56,24.0,62000,79.3707025755859,79.3707025755859,75.922604656143,77.3405140809606,19239.5928276653,0.0,1.0
1999-03-09,23.69,24.63,23.63,24.63,34500,76.3415324407482,79.3707025755859,76.1481811555458,79.3707025755859,10705.9024605557,0.0,1.0
1999-03-10,23.31,23.88,23.31,23.75,21000,75.116974301133,76.9538115105558,75.116974301133,76.5348837259506,6516.63628033826,0.0,1.0
1999-03-11,23.0,23.44,23.0,23.25,18000,74.4080195887242,75.8314773547694,74.4080195887242,75.2168024103408,5563.91639353264,0.09,1.0
1999-03-12,23.0,23.56,23.0,23.0,40500,74.4080195887242,76.2196931091453,74.4080195887242,74.4080195887242,12518.8118854484,0.0,1.0
1999-03-15,24.0,24.25,23.25,23.25,16000,77.6431508751905,78.451933696807,75.2168024103408,75.2168024103408,4945.7034609179,0.0,1.0
1999-03-16,24.5,24.63,24.13,24.25,8500,79.2607165184236,79.6812835856642,78.0637179424311,78.451933696807,2627.40496361263,0.0,1.0
1999-03-17,24.63,24.75,24.5,24.5,21500,79.6812835856642,80.0694993400402,79.2607165184236,79.2607165184236,6645.78902560843,0.0,1.0
1999-03-18,24.25,24.63,24.25,24.38,22000,78.451933696807,79.6812835856642,78.451933696807,78.8725007640477,6800.34225876211,0.0,1.0
1999-03-19,23.63,23.94,23.63,23.88,16500,76.446152299198,77.4490429980025,76.446152299198,77.2549351208145,5100.25669407158,0.0,1.0
1999-03-22,23.13,23.94,23.0,23.88,36000,74.8285866559648,77.4490429980025,74.4080195887242,77.2549351208145,11127.8327870653,0.0,1.0
1999-03-23,22.75,23.13,22.75,22.94,25000,73.5992367671076,74.8285866559648,73.5992367671076,74.2139117115362,7727.66165768422,0.0,1.0
1999-03-24,22.94,23.06,22.81,22.88,21500,74.2139117115362,74.6021274659122,73.7933446442956,74.0198038343483,6645.78902560843,0.0,1.0
1999-03-25,22.94,23.0,22.69,22.75,22000,74.2139117115362,74.4080195887242,73.4051288899197,73.5992367671076,6800.34225876211,0.0,1.0
1999-03-26,22.81,23.0,22.75,22.75,18000,73.7933446442956,74.4080195887242,73.5992367671076,73.5992367671076,5563.91639353264,0.0,1.0
1999-03-29,22.81,23.0,22.81,22.88,17500,73.7933446442956,74.4080195887242,73.7933446442956,74.0198038343483,5409.36316037895,0.0,1.0
1999-03-30,22.94,22.94,22.75,22.81,19000,74.2139117115362,74.2139117115362,73.5992367671076,73.7933446442956,5873.02285984001,0.0,1.0
1999-03-31,24.06,24.13,22.94,23.0,47000,77.8372587523785,78.0637179424311,74.2139117115362,74.4080195887242,14528.0039164463,0.0,1.0
1999-04-01,23.38,24.19,23.31,24.19,23000,75.6373694775814,78.2578258196191,75.4109102875288,78.2578258196191,7109.44872506948,0.0,1.0
1999-04-05,24.13,24.13,23.25,23.25,11000,78.0637179424311,78.0637179424311,75.2168024103408,75.2168024103408,3400.17112938105,0.0,1.0
1999-04-06,23.75,24.13,23.75,24.0,3000,76.8343680535739,78.0637179424311,76.8343680535739,77.6431508751905,927.319398922106,0.0,1.0
1999-04-07,24.13,24.38,23.63,23.75,34500,78.0637179424311,78.8725007640477,76.446152299198,76.8343680535739,10664.1730876042,0.0,1.0
1999-04-08,24.19,24.25,23.75,23.88,204500,78.2578258196191,78.451933696807,76.8343680535739,77.2549351208145,63212.2723598569,0.0,1.0
1999-04-09,26.5,26.5,24.31,24.31,37500,85.7309790913562,85.7309790913562,78.646041573995,78.646041573995,11591.4924865263,0.0,1.0
1999-04-12,26.25,26.5,25.81,26.5,77500,84.9221962697396,85.7309790913562,83.4987385036944,85.7309790913562,23955.7511388211,0.0,1.0
1999-04-13,26.25,26.38,25.75,26.25,50000,84.9221962697396,85.3427633369802,83.3046306265065,84.9221962697396,15455.3233153684,0.0,1.0
1999-04-14,27.63,27.63,26.06,26.25,51000,89.386677445063,89.386677445063,84.307521325311,84.9221962697396,15764.4297816758,0.0,1.0
1999-04-15,27.88,28.0,26.44,27.44,44500,90.1954602666796,90.5836760210556,85.5368712141682,88.7720025006345,13755.2377506779,0.0,1.0
1999-04-16,27.25,27.75,26.88,27.75,28000,88.1573275562059,89.774893199439,86.9603289802133,89.774893199439,8654.98105660632,0.0,1.0
1999-04-19,28.25,28.25,27.0,27.63,40000,91.3924588426721,91.3924588426721,87.3485447345893,89.386677445063,12364.2586522947,0.0,1.0
1999-04-20,28.5,28.5,28.19,28.5,41500,92.2012416642887,92.2012416642887,91.1983509654842,92.2012416642887,12827.9183517558,0.0,1.0
1999-04-21,28.0,28.5,27.75,28.5,70500,90.5836760210556,92.2012416642887,89.774893199439,92.2012416642887,21792.0058746695,0.0,1.0
1999-04-22,27.63,28.0,27.38,27.94,39000,89.386677445063,90.5836760210556,88.5778946234465,90.3895681438676,12055.1521859874,0.0,1.0
1999-04-23,26.94,27.63,26.63,27.63,13500,87.1544368574013,89.386677445063,86.1515461585968,89.386677445063,4172.93729514948,0.0,1.0
1999-04-26,26.94,27.25,26.63,26.88,30000,87.1544368574013,88.1573275562059,86.1515461585968,86.9603289802133,9273.19398922106,0.0,1.0
1999-04-27,26.44,27.25,26.44,26.69,30000,85.5368712141682,88.1573275562059,85.5368712141682,86.3456540357848,9273.19398922105,0.0,1.0
1999-04-28,25.69,26.5,25.63,26.38,13000,83.1105227493185,85.7309790913562,82.9164148721305,85.3427633369802,4018.38406199579,0.0,1.0
1999-04-29,25.94,25.94,25.63,25.69,19000,83.9193055709351,83.9193055709351,82.9164148721305,83.1105227493185,5873.02285984,0.0,1.0
1999-04-30,25.81,25.94,25.75,25.94,8000,83.4987385036944,83.9193055709351,83.3046306265065,83.9193055709351,2472.85173045895,0.0,1.0
1999-05-03,26.06,26.88,25.75,25.81,29500,84.307521325311,86.9603289802133,83.3046306265065,83.4987385036944,9118.64075606737,0.0,1.0
1999-05-04,25.38,26.06,25.38,26.06,10500,82.1076320505139,84.307521325311,82.1076320505139,84.307521325311,3245.61789622737,0.0,1.0
1999-05-05,24.19,25.38,24.06,25.38,10000,78.2578258196191,82.1076320505139,77.8372587523785,82.1076320505139,3091.06466307369,0.0,1.0
1999-05-06,23.88,24.38,23.75,24.25,28000,77.2549351208145,78.8725007640477,76.8343680535739,78.451933696807,8654.98105660632,0.0,1.0
1999-05-07,24.38,24.5,24.0,24.0,26000,78.8725007640477,79.2607165184236,77.6431508751905,77.6431508751905,8036.76812399158,0.0,1.0
1999-05-10,24.0,24.38,23.69,24.25,32500,77.6431508751905,78.8725007640477,76.640260176386,78.451933696807,10045.9601549895,0.0,1.0
1999-05-11,24.13,24.25,23.81,23.94,11000,78.0637179424311,78.451933696807,77.0284759307619,77.4490429980025,3400.17112938105,0.0,1.0
1999-05-12,24.25,24.69,23.88,24.0,18500,78.451933696807,79.8753914628522,77.2549351208145,77.6431508751905,5718.46962668632,0.0,1.0
1999-05-13,24.25,24.38,24.0,24.38,16000,78.451933696807,78.8725007640477,77.6431508751905,78.8725007640477,4945.7034609179,0.0,1.0
1999-05-14,24.25,24.38,23.88,24.25,12500,78.451933696807,78.8725007640477,77.2549351208145,78.451933696807,3863.83082884211,0.0,1.0
1999-05-17,23.81,24.13,23.63,24.13,8000,77.0284759307619,78.0637179424311,76.446152299198,78.0637179424311,2472.85173045895,0.0,1.0
1999-05-18,23.19,24.0,23.0,23.94,45500,75.0226945331528,77.6431508751905,74.4080195887242,77.4490429980025,14064.3442169853,0.0,1.0
1999-05-19,23.5,23.63,22.94,22.94,23500,76.0255852319574,76.446152299198,74.2139117115362,74.2139117115362,7264.00195822316,0.0,1.0
1999-05-20,23.88,23.88,23.31,23.5,10000,77.2549351208145,77.2549351208145,75.4109102875288,76.0255852319574,3091.06466307369,0.0,1.0
1999-05-21,24.31,24.5,23.94,24.0,15500,78.646041573995,79.2607165184236,77.4490429980025,77.6431508751905,4791.15022776421,0.0,1.0
1999-05-24,23.75,24.44,23.75,24.38,10000,76.8343680535739,79.0666086412356,76.8343680535739,78.8725007640477,3091.06466307369,0.0,1.0
1999-05-25,23.69,23.75,23.63,23.75,12500,76.640260176386,76.8343680535739,76.446152299198,76.8343680535739,3863.8308288421,0.0,1.0
1999-05-26,23.88,23.94,23.56,23.81,10000,77.2549351208145,77.4490429980025,76.2196931091453,77.0284759307619,3091.06466307369,0.0,1.0
1999-05-27,24.19,24.19,23.63,23.63,10000,78.2578258196191,78.2578258196191,76.446152299198,76.446152299198,3091.06466307369,0.0,1.0
1999-05-28,24.0,24.31,23.94,24.25,11000,77.6431508751905,78.646041573995,77.4490429980025,78.451933696807,3400.17112938105,0.0,1.0
1999-06-01,24.0,24.0,23.75,23.75,6000,77.6431508751905,77.6431508751905,76.8343680535739,76.8343680535739,1854.63879784421,0.0,1.0
1999-06-02,23.81,23.88,23.56,23.88,6000,77.0284759307619,77.2549351208145,76.2196931091453,77.2549351208145,1854.63879784421,0.0,1.0
1999-06-03,23.38,23.88,23.25,23.88,7000,75.6373694775814,77.2549351208145,75.2168024103408,77.2549351208145,2163.74526415158,0.0,1.0
1999-06-04,23.13,23.31,23.0,23.31,12500,74.8285866559648,75.4109102875288,74.4080195887242,75.4109102875288,3863.83082884211,0.0,1.0
1999-06-07,23.0,23.25,23.0,23.0,19000,74.4080195887242,75.2168024103408,74.4080195887242,74.4080195887242,5873.02285984,0.0,1.0
1999-06-08,22.94,23.0,22.88,23.0,4000,74.2139117115362,74.4080195887242,74.0198038343483,74.4080195887242,1236.42586522947,0.0,1.0
1999-06-09,22.88,22.94,22.75,22.88,2500,74.0198038343483,74.2139117115362,73.5992367671076,74.0198038343483,772.766165768421,0.0,1.0
1999-06-10,22.56,22.63,22.5,22.63,5000,72.9845618226791,73.2110210127317,72.7904539454911,73.2110210127317,1545.53233153684,0.0,1.0
1999-06-11,22.25,22.56,22.25,22.56,32500,72.2728329396565,73.2797802749955,72.2728329396565,73.2797802749955,10005.4885160482,0.09,1.0
1999-06-14,22.06,22.38,22.0,22.38,5000,71.65567166961,72.6951011770567,71.4607786369637,72.6951011770567,1539.30592554587,0.0,1.0
1999-06-15,22.25,22.25,22.13,22.19,13000,72.2728329396565,72.2728329396565,71.883046874364,72.0779399070102,4002.19540641926,0.0,1.0
1999-06-16,22.38,22.38,22.0,22.19,12000,72.6951011770567,72.6951011770567,71.4607786369637,72.0779399070102,3694.33422131009,0.0,1.0
1999-06-17,22.94,23.0,22.63,22.63,11000,74.5141028150885,74.7089958477348,73.5071554797495,73.5071554797495,3386.47303620092,0.0,1.0
1999-06-18,22.38,23.19,22.38,23.19,30500,72.6951011770567,75.3261571177813,72.6951011770567,75.3261571177813,9389.76614582981,0.0,1.0
1999-06-21,22.88,22.88,22.5,22.63,15000,74.3192097824423,74.3192097824423,73.0848872423493,73.5071554797495,4617.91777663761,0.0,1.0
1999-06-22,23.19,23.25,22.88,22.94,9500,75.3261571177813,75.5210501504276,74.3192097824423,74.5141028150885,2924.68125853715,0.0,1.0
1999-06-23,22.88,23.19,22.75,23.19,19000,74.3192097824423,75.3261571177813,73.896941545042,75.3261571177813,5849.3625170743,0.0,1.0
1999-06-24,22.88,23.0,22.88,23.0,2500,74.3192097824423,74.7089958477348,74.3192097824423,74.7089958477348,769.652962772935,0.0,1.0
1999-06-25,22.88,22.94,22.88,22.88,4000,74.3192097824423,74.5141028150885,74.3192097824423,74.3192097824423,1231.4447404367,0.0,1.0
1999-06-28,22.88,23.0,22.38,22.88,16000,74.3192097824423,74.7089958477348,72.6951011770567,74.3192097824423,4925.77896174678,0.0,1.0
1999-06-29,22.63,22.75,22.38,22.75,12500,73.5071554797495,73.896941545042,72.6951011770567,73.896941545042,3848.26481386468,0.0,1.0
1999-06-30,22.56,22.88,22.38,22.63,30000,73.2797802749955,74.3192097824423,72.6951011770567,73.5071554797495,9235.83555327522,0.0,1.0
1999-07-01,22.69,22.81,22.38,22.69,13000,73.7020485123958,74.0918345776883,72.6951011770567,73.7020485123958,4002.19540641926,0.0,1.0
1999-07-02,22.81,22.94,22.56,22.69,17000,74.0918345776883,74.5141028150885,73.2797802749955,73.7020485123958,5233.64014685596,0.0,1.0
1999-07-06,22.5,22.88,22.5,22.81,8500,73.0848872423493,74.3192097824423,73.0848872423493,74.0918345776883,2616.82007342798,0.0,1.0
1999-07-07,22.56,22.69,22.38,22.56,44000,73.2797802749955,73.7020485123958,72.6951011770567,73.2797802749955,13545.8921448037,0.0,1.0
1999-07-08,22.38,22.5,22.38,22.44,65500,72.6951011770567,73.0848872423493,72.6951011770567,72.889994209703,20164.9076246509,0.0,1.0
1999-07-09,22.69,22.69,22.5,22.5,5000,73.7020485123958,73.7020485123958,73.0848872423493,73.0848872423493,1539.30592554587,0.0,1.0
1999-07-12,23.69,23.81,22.5,22.63,20500,76.9502657231668,77.3400517884594,73.0848872423493,73.5071554797495,6311.15429473807,0.0,1.0
1999-07-13,23.63,23.69,23.31,23.56,13000,76.7553726905206,76.9502657231668,75.7159431830738,76.5279974857666,4002.19540641926,0.0,1.0
1999-07-14,23.56,23.63,23.31,23.63,10000,76.5279974857666,76.7553726905206,75.7159431830738,76.7553726905206,3078.61185109174,0.0,1.0
1999-07-15,24.63,24.63,23.63,23.63,11500,80.0035899012916,80.0035899012916,76.7553726905206,76.7553726905206,3540.4036287555,0.0,1.0
1999-07-16,24.44,24.56,24.06,24.5,24000,79.3864286312452,79.7762146965377,78.1521060911521,79.5813216638914,7388.66844262017,0.0,1.0
1999-07-19,24.75,24.75,24.25,24.38,35500,80.3933759665842,80.3933759665842,78.7692673611986,79.1915355985989,10929.0720713757,0.0,1.0
1999-07-20,24.19,24.63,24.06,24.63,8500,78.5743743285524,80.0035899012916,78.1521060911521,80.0035899012916,2616.82007342798,0.0,1.0
1999-07-21,24.31,24.31,23.63,24.13,32000,78.9641603938449,78.9641603938449,76.7553726905206,78.3794812959061,9851.55792349357,0.0,1.0
1999-07-22,24.0,24.13,23.88,24.06,27500,77.9572130585059,78.3794812959061,77.5674269932133,78.1521060911521,8466.18259050229,0.0,1.0
1999-07-23,23.75,24.0,23.63,23.94,7000,77.1451587558131,77.9572130585059,76.7553726905206,77.7623200258596,2155.02829576422,0.0,1.0
1999-07-26,23.44,23.75,23.44,23.75,4000,76.1382114204741,77.1451587558131,76.1382114204741,77.1451587558131,1231.4447404367,0.0,1.0
1999-07-27,23.13,23.44,23.13,23.38,5000,75.131264085135,76.1382114204741,75.131264085135,75.9433183878278,1539.30592554587,0.0,1.0
1999-07-28,22.5,23.13,22.5,23.13,8500,73.0848872423493,75.131264085135,73.0848872423493,75.131264085135,2616.82007342798,0.0,1.0
1999-07-29,22.25,22.5,22.25,22.38,24000,72.2728329396565,73.0848872423493,72.2728329396565,72.6951011770567,7388.66844262018,0.0,1.0
1999-07-30,22.69,22.69,22.5,22.5,5500,73.7020485123958,73.7020485123958,73.0848872423493,73.0848872423493,1693.23651810046,0.0,1.0
1999-08-02,22.69,22.81,22.56,22.69,4500,73.7020485123958,74.0918345776883,73.2797802749955,73.7020485123958,1385.37533299128,0.0,1.0
1999-08-03,21.81,22.44,21.75,22.44,34500,70.8436173669172,72.889994209703,70.648724334271,72.889994209703,10621.2108862665,0.0,1.0
1999-08-04,22.25,22.25,21.75,21.75,33500,72.2728329396565,72.2728329396565,70.648724334271,70.648724334271,10313.3497011573,0.0,1.0
1999-08-05,21.94,22.13,21.75,22.13,12500,71.2658856043175,71.883046874364,70.648724334271,71.883046874364,3848.26481386467,0.0,1.0
1999-08-06,21.81,21.94,21.81,21.94,10500,70.8436173669172,71.2658856043175,70.8436173669172,71.2658856043175,3232.54244364633,0.0,1.0
1999-08-09,22.0,22.0,21.56,21.69,9000,71.4607786369637,71.4607786369637,70.0315630642244,70.4538313016247,2770.75066598257,0.0,1.0
1999-08-10,21.56,22.25,21.13,22.13,89000,70.0315630642244,72.2728329396565,68.6348296635929,71.883046874364,27399.6454747165,0.0,1.0
1999-08-11,21.88,21.88,21.63,21.69,8500,71.0709925716712,71.0709925716712,70.2589382689784,70.4538313016247,2616.82007342798,0.0,1.0
1999-08-12,21.75,22.0,21.63,21.94,4000,70.648724334271,71.4607786369637,70.2589382689784,71.2658856043175,1231.4447404367,0.0,1.0
1999-08-13,22.38,22.38,21.5,21.5,7000,72.6951011770567,72.6951011770567,69.8366700315782,69.8366700315782,2155.02829576422,0.0,1.0
1999-08-16,22.94,22.94,22.38,22.38,12500,74.5141028150885,74.5141028150885,72.6951011770567,72.6951011770567,3848.26481386468,0.0,1.0
1999-08-17,22.75,22.94,22.5,22.81,7000,73.896941545042,74.5141028150885,73.0848872423493,74.0918345776883,2155.02829576422,0.0,1.0
1999-08-18,22.25,22.63,22.25,22.63,4000,72.2728329396565,73.5071554797495,72.2728329396565,73.5071554797495,1231.4447404367,0.0,1.0
1999-08-19,22.63,22.63,22.25,22.25,4500,73.5071554797495,73.5071554797495,72.2728329396565,72.2728329396565,1385.37533299128,0.0,1.0
1999-08-20,22.69,22.75,22.63,22.75,8000,73.7020485123958,73.896941545042,73.5071554797495,73.896941545042,2462.88948087339,0.0,1.0
1999-08-23,22.69,22.75,22.63,22.75,6500,73.7020485123958,73.896941545042,73.5071554797495,73.896941545042,2001.09770320963,0.0,1.0
1999-08-24,22.44,22.63,22.19,22.63,14500,72.889994209703,73.5071554797495,72.0779399070102,73.5071554797495,4463.98718408302,0.0,1.0
1999-08-25,22.13,22.31,22.0,22.31,18000,71.883046874364,72.4677259723027,71.4607786369637,72.4677259723027,5541.50133196513,0.0,1.0
1999-08-26,22.0,22.13,22.0,22.06,10500,71.4607786369637,71.883046874364,71.4607786369637,71.65567166961,3232.54244364633,0.0,1.0
1999-08-27,20.88,22.0,20.88,22.0,39000,67.8227753609001,71.4607786369637,67.8227753609001,71.4607786369637,12006.5862192578,0.0,1.0
1999-08-30,20.88,21.0,20.75,20.88,17000,67.8227753609001,68.2125614261926,67.4005071234999,67.8227753609001,5233.64014685596,0.0,1.0
1999-08-31,20.63,20.81,20.38,20.81,22000,67.0107210582073,67.5954001561461,66.1986667555146,67.5954001561461,6772.94607240183,0.0,1.0
1999-09-01,20.69,20.75,20.38,20.63,10000,67.2056140908536,67.4005071234999,66.1986667555146,67.0107210582073,3078.61185109174,0.0,1.0
1999-09-02,20.75,20.75,20.56,20.75,11500,67.4005071234999,67.4005071234999,66.7833458534534,67.4005071234999,3540.4036287555,0.0,1.0
1999-09-03,21.13,21.13,20.5,20.5,33000,68.6348296635929,68.6348296635929,66.5884528208071,66.5884528208071,10159.4191086027,0.0,1.0
1999-09-07,20.94,21.13,20.88,21.06,9500,68.0176683935464,68.6348296635929,67.8227753609001,68.4074544588389,2924.68125853715,0.0,1.0
1999-09-08,21.13,21.13,20.81,21.0,20000,68.6348296635929,68.6348296635929,67.5954001561461,68.2125614261926,6157.22370218348,0.0,1.0
1999-09-09,21.19,21.19,21.0,21.13,24500,68.8297226962391,68.8297226962391,68.2125614261926,68.6348296635929,7542.59903517477,0.0,1.0
1999-09-10,21.06,21.13,21.0,21.06,20500,68.4074544588389,68.6348296635929,68.2125614261926,68.4074544588389,6311.15429473807,0.0,1.0
1999-09-13,20.88,20.88,20.88,20.88,9500,68.1151149098695,68.1151149098695,68.1151149098695,68.1151149098695,2912.1289784576,0.09,1.0
1999-09-14,20.88,21.0,20.88,20.88,4000,68.1151149098695,68.5065810875124,68.1151149098695,68.1151149098695,1226.15956987688,0.0,1.0
1999-09-15,20.94,21.0,20.81,21.0,19000,68.310847998691,68.5065810875124,67.8867596395778,68.5065810875124,5824.25795691519,0.0,1.0
1999-09-16,21.0,21.13,20.94,21.0,12000,68.5065810875124,68.9306694466256,68.310847998691,68.5065810875124,3678.47870963065,0.0,1.0
1999-09-17,20.81,20.88,20.69,20.88,13500,67.8867596395778,68.1151149098695,67.4952934619349,68.1151149098695,4138.28854833448,0.0,1.0
1999-09-20,20.81,20.81,20.63,20.69,9500,67.8867596395778,67.8867596395778,67.2995603731134,67.4952934619349,2912.1289784576,0.0,1.0
1999-09-21,21.0,21.25,20.69,20.69,16500,68.5065810875124,69.3221356242685,67.4952934619349,67.4952934619349,5057.90822574214,0.0,1.0
1999-09-22,20.75,21.0,20.69,21.0,33000,67.6910265507563,68.5065810875124,67.4952934619349,68.5065810875124,10115.8164514843,0.0,1.0
1999-09-23,20.88,21.06,20.69,20.69,18000,68.1151149098695,68.7023141763339,67.4952934619349,67.4952934619349,5517.71806444597,0.0,1.0
1999-09-24,21.38,21.69,20.88,20.88,24000,69.7462239833817,70.7575116089593,68.1151149098695,68.1151149098695,7356.95741926129,0.0,1.0
1999-09-27,21.13,21.56,21.13,21.31,21500,68.9306694466256,70.3334232498461,68.9306694466256,69.51786871309,6590.60768808824,0.0,1.0
1999-09-28,21.5,21.5,21.25,21.25,8000,70.1376901610246,70.1376901610246,69.3221356242685,69.3221356242685,2452.31913975377,0.0,1.0
1999-09-29,20.75,21.69,20.75,21.38,124000,67.6910265507563,70.7575116089593,67.6910265507563,69.7462239833817,38010.9466661834,0.0,1.0
1999-09-30,19.75,20.94,19.75,20.94,222000,64.4288084037319,68.310847998691,64.4288084037319,68.310847998691,68051.856128167,0.0,1.0
1999-10-01,20.25,20.5,19.88,19.88,63500,66.0599174772441,66.8754720140002,64.8528967628451,64.8528967628451,19465.2831717955,0.0,1.0
1999-10-04,20.5,20.5,20.19,20.19,9000,66.8754720140002,66.8754720140002,65.8641843884227,65.8641843884227,2758.85903222299,0.0,1.0
1999-10-05,20.56,20.56,20.44,20.56,13500,67.0712051028217,67.0712051028217,66.6797389251788,67.0712051028217,4138.28854833448,0.0,1.0
1999-10-06,20.94,20.94,20.44,20.44,15000,68.310847998691,68.310847998691,66.6797389251788,66.6797389251788,4598.09838703831,0.0,1.0
1999-10-07,20.44,20.88,20.25,20.88,14000,66.6797389251788,68.1151149098695,66.0599174772441,68.1151149098695,4291.55849456909,0.0,1.0
1999-10-08,20.06,20.69,20.06,20.44,17000,65.4400960293095,67.4952934619349,65.4400960293095,66.6797389251788,5211.17817197675,0.0,1.0
1999-10-11,20.06,20.13,20.06,20.06,9000,65.4400960293095,65.6684512996012,65.4400960293095,65.4400960293095,2758.85903222298,0.0,1.0
1999-10-12,19.94,20.06,19.94,20.06,10000,65.0486298516666,65.4400960293095,65.0486298516666,65.4400960293095,3065.3989246922,0.0,1.0
1999-10-13,19.94,20.0,19.69,19.75,40500,65.0486298516666,65.244362940488,64.2330753149105,64.4288084037319,12414.8656450034,0.0,1.0
1999-10-14,20.44,20.63,19.81,19.81,34000,66.6797389251788,67.2995603731134,64.6245414925534,64.6245414925534,10422.3563439535,0.0,1.0
1999-10-15,20.75,20.75,20.44,20.56,20500,67.6910265507563,67.6910265507563,66.6797389251788,67.0712051028217,6284.06779561902,0.0,1.0
1999-10-18,20.81,20.81,20.44,20.69,6500,67.8867596395778,67.8867596395778,66.6797389251788,67.4952934619349,1992.50930104993,0.0,1.0
1999-10-19,21.31,21.31,20.81,20.81,16000,69.51786871309,69.51786871309,67.8867596395778,67.8867596395778,4904.63827950753,0.0,1.0
1999-10-20,21.69,21.69,21.31,21.31,4500,70.7575116089593,70.7575116089593,69.51786871309,69.51786871309,1379.42951611149,0.0,1.0
1999-10-21,21.56,21.69,21.5,21.63,3000,70.3334232498461,70.7575116089593,70.1376901610246,70.5617785201378,919.619677407661,0.0,1.0
1999-10-22,21.63,21.63,21.38,21.56,8500,70.5617785201378,70.5617785201378,69.7462239833817,70.3334232498461,2605.58908598837,0.0,1.0
1999-10-25,21.94,21.94,21.63,21.63,2000,71.5730661457154,71.5730661457154,70.5617785201378,70.5617785201378,613.079784938441,0.0,1.0
1999-10-26,21.88,22.19,21.75,21.88,14000,71.3773330568939,72.3886206824715,70.9532446977807,71.3773330568939,4291.55849456909,0.0,1.0
1999-10-27,22.0,22.19,21.94,21.94,8500,71.7687992345368,72.3886206824715,71.5730661457154,71.5730661457154,2605.58908598838,0.0,1.0
1999-10-28,22.44,22.44,22.06,22.06,3000,73.2041752192276,73.2041752192276,71.9645323233583,71.9645323233583,919.619677407661,0.0,1.0
1999-10-29,22.38,22.81,22.38,22.69,9000,73.0084421304061,74.4111959336266,73.0084421304061,74.0197297559837,2758.85903222299,0.0,1.0
1999-11-01,22.44,22.5,22.25,22.5,10000,73.2041752192276,73.399908308049,72.5843537712929,73.399908308049,3065.3989246922,0.0,1.0
1999-11-02,22.0,22.44,22.0,22.44,12500,71.7687992345368,73.2041752192276,71.7687992345368,73.2041752192276,3831.74865586526,0.0,1.0
1999-11-03,21.0,22.0,21.0,22.0,11500,68.5065810875124,71.7687992345368,68.5065810875124,71.7687992345368,3525.20876339604,0.0,1.0
1999-11-04,20.94,20.94,20.63,20.88,8000,68.310847998691,68.310847998691,67.2995603731134,68.1151149098695,2452.31913975376,0.0,1.0
1999-11-05,21.0,21.0,20.5,20.5,14500,68.5065810875124,68.5065810875124,66.8754720140002,66.8754720140002,4444.8284408037,0.0,1.0
1999-11-08,21.63,21.75,21.13,21.13,8000,70.5617785201378,70.9532446977807,68.9306694466256,68.9306694466256,2452.31913975376,0.0,1.0
1999-11-09,21.56,21.69,21.5,21.69,4000,70.3334232498461,70.7575116089593,70.1376901610246,70.7575116089593,1226.15956987688,0.0,1.0
1999-11-10,21.38,21.5,21.25,21.5,16000,69.7462239833817,70.1376901610246,69.3221356242685,70.1376901610246,4904.63827950753,0.0,1.0
1999-11-11,20.75,21.25,20.75,21.25,23500,67.6910265507563,69.3221356242685,67.6910265507563,69.3221356242685,7203.68747302669,0.0,1.0
1999-11-12,21.13,21.13,20.75,20.75,14500,68.9306694466256,68.9306694466256,67.6910265507563,67.6910265507563,4444.8284408037,0.0,1.0
1999-11-15,21.31,21.31,21.0,21.0,11000,69.51786871309,69.51786871309,68.5065810875124,68.5065810875124,3371.93881716143,0.0,1.0
1999-11-16,21.75,21.75,21.38,21.44,13000,70.9532446977807,70.9532446977807,69.7462239833817,69.9419570722032,3985.01860209987,0.0,1.0
1999-11-17,21.69,21.75,21.56,21.69,3000,70.7575116089593,70.9532446977807,70.3334232498461,70.7575116089593,919.619677407661,0.0,1.0
1999-11-18,21.44,21.69,21.44,21.69,10000,69.9419570722032,70.7575116089593,69.9419570722032,70.7575116089593,3065.3989246922,0.0,1.0
1999-11-19,20.88,21.44,20.75,21.44,11500,68.1151149098695,69.9419570722032,67.6910265507563,69.9419570722032,3525.20876339604,0.0,1.0
1999-11-22,20.0,20.88,20.0,20.88,11500,65.244362940488,68.1151149098695,65.244362940488,68.1151149098695,3525.20876339604,0.0,1.0
1999-11-23,19.63,20.25,19.63,20.25,20500,64.037342226089,66.0599174772441,64.037342226089,66.0599174772441,6284.06779561902,0.0,1.0
1999-11-24,20.25,20.38,19.63,19.63,22000,66.0599174772441,66.4840058363573,64.037342226089,64.037342226089,6743.87763432286,0.0,1.0
1999-11-26,20.25,20.44,20.25,20.31,4000,66.0599174772441,66.6797389251788,66.0599174772441,66.2556505660656,1226.15956987688,0.0,1.0
1999-11-29,20.06,20.25,19.88,20.25,12500,65.4400960293095,66.0599174772441,64.8528967628451,66.0599174772441,3831.74865586526,0.0,1.0
1999-11-30,20.25,20.25,19.88,20.0,34000,66.0599174772441,66.0599174772441,64.8528967628451,65.244362940488,10422.3563439535,0.0,1.0
1999-12-01,20.19,20.19,20.0,20.19,4000,65.8641843884227,65.8641843884227,65.244362940488,65.8641843884227,1226.15956987688,0.0,1.0
1999-12-02,20.06,20.19,19.75,20.19,27500,65.4400960293095,65.8641843884227,64.4288084037319,65.8641843884227,8429.84704290356,0.0,1.0
1999-12-03,19.81,20.13,19.5,20.13,31500,64.6245414925534,65.6684512996012,63.6132538669758,65.6684512996012,9656.00661278045,0.0,1.0
1999-12-06,19.75,19.81,19.5,19.75,22000,64.4288084037319,64.6245414925534,63.6132538669758,64.4288084037319,6743.87763432286,0.0,1.0
1999-12-07,19.69,19.88,19.63,19.69,11500,64.2330753149105,64.8528967628451,64.037342226089,64.2330753149105,3525.20876339604,0.0,1.0
1999-12-08,20.13,20.13,19.5,19.5,29000,65.6684512996012,65.6684512996012,63.6132538669758,63.6132538669758,8889.6568816074,0.0,1.0
1999-12-09,19.5,19.94,19.5,19.88,84000,63.6132538669758,65.0486298516666,63.6132538669758,64.8528967628451,25749.3509674145,0.0,1.0
1999-12-10,19.44,19.5,19.25,19.5,77500,63.4175207781544,63.6132538669758,62.7976993302197,63.6132538669758,23756.8416663646,0.0,1.0
1999-12-13,19.75,19.75,19.31,19.31,16000,64.7224080369641,64.7224080369641,63.2804910984191,63.2804910984191,4882.38941634444,0.09,1.0
1999-12-14,19.69,19.69,19.5,19.63,43000,64.5257829998898,64.5257829998898,63.9031370491545,64.3291579628155,13121.4215564257,0.0,1.0
1999-12-15,19.94,19.94,19.63,19.63,46500,65.3450539876995,65.3450539876995,64.3291579628155,64.3291579628155,14189.444241251,0.0,1.0
1999-12-16,20.13,20.13,19.88,19.88,52500,65.9676999384348,65.9676999384348,65.1484289506252,65.1484289506252,16020.3402723802,0.0,1.0
1999-12-17,20.0,20.13,20.0,20.0,27000,65.5416790247738,65.9676999384348,65.5416790247738,65.5416790247738,8239.03214008124,0.0,1.0
1999-12-20,20.06,20.25,19.88,20.0,31000,65.7383040618481,66.3609500125835,65.1484289506252,65.5416790247738,9459.62949416736,0.0,1.0
1999-12-21,20.0,20.19,20.0,20.0,17000,65.5416790247738,66.1643249755092,65.5416790247738,65.5416790247738,5187.53875486597,0.0,1.0
1999-12-22,19.94,20.0,19.81,19.94,19500,65.3450539876995,65.5416790247738,64.9190330740385,65.3450539876995,5950.41210116978,0.0,1.0
1999-12-23,20.0,20.25,19.94,19.94,47500,65.5416790247738,66.3609500125835,65.3450539876995,65.3450539876995,14494.5935797726,0.0,1.0
1999-12-27,21.25,21.25,19.63,19.75,90500,69.6380339638222,69.6380339638222,64.3291579628155,64.7224080369641,27616.0151361982,0.0,1.0
1999-12-28,21.63,21.63,20.38,21.0,38000,70.8833258652929,70.8833258652929,66.7869709262445,68.8187629760125,11595.674863818,0.0,1.0
1999-12-29,21.38,21.56,21.0,21.5,32000,70.0640548774832,70.6539299887062,68.8187629760125,70.4573049516318,9764.77883268888,0.0,1.0
1999-12-30,20.44,21.31,20.25,21.31,43500,66.9835959633188,69.8346590008965,66.3609500125835,69.8346590008965,13273.9962256865,0.0,1.0
1999-12-31,20.75,20.75,20.5,20.56,12500,67.9994919882028,67.9994919882028,67.1802210003932,67.3768460374675,3814.3667315191,0.0,1.0
2000-01-03,20.44,21.0,20.31,21.0,13000,66.9835959633188,68.8187629760125,66.5575750496578,68.8187629760125,3966.94140077986,0.0,1.0
2000-01-04,20.31,20.5,20.25,20.38,27000,66.5575750496578,67.1802210003932,66.3609500125835,66.7869709262445,8239.03214008124,0.0,1.0
2000-01-05,20.25,20.25,20.19,20.19,87000,66.3609500125835,66.3609500125835,66.1643249755092,66.1643249755092,26547.9924513729,0.0,1.0
2000-01-06,20.44,20.44,20.19,20.19,4500,66.9835959633188,66.9835959633188,66.1643249755092,66.1643249755092,1373.17202334687,0.0,1.0
2000-01-07,20.44,20.44,20.44,20.44,7000,66.9835959633188,66.9835959633188,66.9835959633188,66.9835959633188,2136.04536965069,0.0,1.0
2000-01-10,20.13,20.5,19.94,20.38,22000,65.9676999384348,67.1802210003932,65.3450539876995,66.7869709262445,6713.28544747361,0.0,1.0
2000-01-11,19.81,20.13,19.69,20.0,10000,64.9190330740385,65.9676999384348,64.5257829998898,65.5416790247738,3051.49338521527,0.0,1.0
2000-01-12,20.25,20.25,19.44,19.69,12500,66.3609500125835,66.3609500125835,63.7065120120801,64.5257829998898,3814.36673151909,0.0,1.0
2000-01-13,20.38,20.44,20.0,20.0,32000,66.7869709262445,66.9835959633188,65.5416790247738,65.5416790247738,9764.77883268888,0.0,1.0
2000-01-14,20.0,20.44,19.88,20.38,18500,65.5416790247738,66.9835959633188,65.1484289506252,66.7869709262445,5645.26276264826,0.0,1.0
2000-01-18,19.88,20.0,19.88,20.0,11500,65.1484289506252,65.5416790247738,65.1484289506252,65.5416790247738,3509.21739299756,0.0,1.0
2000-01-19,19.88,19.94,19.63,19.63,15000,65.1484289506252,65.3450539876995,64.3291579628155,64.3291579628155,4577.24007782291,0.0,1.0
2000-01-20,20.0,20.13,19.88,19.94,21000,65.5416790247738,65.9676999384348,65.1484289506252,65.3450539876995,6408.13610895208,0.0,1.0
2000-01-21,19.44,20.06,19.44,19.88,33500,63.7065120120801,65.7383040618481,63.7065120120801,65.1484289506252,10222.5028404712,0.0,1.0
2000-01-24,19.25,19.69,19.25,19.69,21000,63.0838660613448,64.5257829998898,63.0838660613448,64.5257829998898,6408.13610895208,0.0,1.0
2000-01-25,18.63,19.25,18.63,19.13,50500,61.0520740115768,63.0838660613448,61.0520740115768,62.6906159871961,15410.0415953371,0.0,1.0
2000-01-26,18.81,18.88,18.75,18.75,28500,61.6419491227998,61.8713449993865,61.4453240857254,61.4453240857254,8696.75614786353,0.0,1.0
2000-01-27,18.75,19.0,18.75,18.75,28500,61.4453240857254,62.2645950735351,61.4453240857254,61.4453240857254,8696.75614786354,0.0,1.0
2000-01-28,18.63,18.94,18.5,18.75,22000,61.0520740115768,62.0679700364608,60.6260530979158,61.4453240857254,6713.2854474736,0.0,1.0
2000-01-31,18.13,18.63,18.13,18.63,46000,59.4135320359575,61.0520740115768,59.4135320359575,61.0520740115768,14036.8695719903,0.0,1.0
2000-02-01,18.0,18.13,17.94,18.13,10000,58.9875111222964,59.4135320359575,58.7908860852221,59.4135320359575,3051.49338521528,0.0,1.0
2000-02-02,17.75,17.75,17.38,17.5,52000,58.1682401344868,58.1682401344868,56.9557190725284,57.3489691466771,15867.7656031194,0.0,1.0
2000-02-03,17.75,17.75,17.44,17.63,47000,58.1682401344868,58.1682401344868,57.1523441096028,57.7749900603381,14342.0189105118,0.0,1.0
2000-02-04,18.44,18.63,18.0,18.0,26000,60.4294280608415,61.0520740115768,58.9875111222964,58.9875111222964,7933.88280155971,0.0,1.0
2000-02-07,18.25,18.38,17.94,18.31,22500,59.8067821101061,60.2328030237671,58.7908860852221,60.0034071471804,6865.86011673437,0.0,1.0
2000-02-08,18.0,18.38,17.75,18.38,21000,58.9875111222964,60.2328030237671,58.1682401344868,60.2328030237671,6408.13610895208,0.0,1.0
2000-02-09,17.75,18.0,17.56,17.88,16000,58.1682401344868,58.9875111222964,57.5455941837514,58.5942610481478,4882.38941634444,0.0,1.0
2000-02-10,18.0,18.0,17.75,17.75,41500,58.9875111222964,58.9875111222964,58.1682401344868,58.1682401344868,12663.6975486434,0.0,1.0
2000-02-11,17.94,17.94,17.88,17.88,19500,58.7908860852221,58.7908860852221,58.5942610481478,58.5942610481478,5950.41210116979,0.0,1.0
2000-02-14,17.63,18.0,17.5,18.0,12000,57.7749900603381,58.9875111222964,57.3489691466771,58.9875111222964,3661.79206225833,0.0,1.0
2000-02-15,17.75,17.88,17.25,17.5,23000,58.1682401344868,58.5942610481478,56.5296981588674,57.3489691466771,7018.43478599513,0.0,1.0
2000-02-16,17.81,17.94,17.75,17.75,22000,58.3648651715611,58.7908860852221,58.1682401344868,58.1682401344868,6713.2854474736,0.0,1.0
2000-02-17,17.81,17.81,17.69,17.69,13000,58.3648651715611,58.3648651715611,57.9716150974124,57.9716150974124,3966.94140077986,0.0,1.0
2000-02-18,17.69,17.81,17.63,17.81,11000,57.9716150974124,58.3648651715611,57.7749900603381,58.3648651715611,3356.6427237368,0.0,1.0
2000-02-22,17.25,17.63,17.0,17.56,20000,56.5296981588674,57.7749900603381,55.7104271710577,57.5455941837514,6102.98677043055,0.0,1.0
2000-02-23,17.06,17.5,17.06,17.25,232500,55.9070522081321,57.3489691466771,55.9070522081321,56.5296981588674,70947.2212062551,0.0,1.0
2000-02-24,17.0,17.25,17.0,17.06,69000,55.7104271710577,56.5296981588674,55.7104271710577,55.9070522081321,21055.3043579854,0.0,1.0
2000-02-25,16.88,17.13,16.69,17.0,20000,55.3171770969091,56.1364480847188,54.6945311461737,55.7104271710577,6102.98677043055,0.0,1.0
2000-02-28,16.81,16.88,16.75,16.81,12000,55.0877812203224,55.3171770969091,54.8911561832481,55.0877812203224,3661.79206225833,0.0,1.0
2000-02-29,17.0,17.0,16.63,16.69,75000,55.7104271710577,55.7104271710577,54.4979061090994,54.6945311461737,22886.2003891146,0.0,1.0
2000-03-01,17.88,17.88,17.0,17.0,27000,58.5942610481478,58.5942610481478,55.7104271710577,55.7104271710577,8239.03214008124,0.0,1.0
2000-03-02,18.06,18.06,17.63,17.63,50500,59.1841361593707,59.1841361593707,57.7749900603381,57.7749900603381,15410.0415953371,0.0,1.0
2000-03-03,17.88,18.06,17.88,17.94,22500,58.5942610481478,59.1841361593707,58.5942610481478,58.7908860852221,6865.86011673437,0.0,1.0
2000-03-06,17.94,17.94,17.63,17.63,13500,58.7908860852221,58.7908860852221,57.7749900603381,57.7749900603381,4119.51607004062,0.0,1.0
2000-03-07,17.63,17.88,17.56,17.84,55000,57.7749900603381,58.5942610481478,57.5455941837514,58.4631776900982,16783.213618684,0.0,1.0
2000-03-08,17.38,17.63,17.38,17.63,19500,56.9557190725284,57.7749900603381,56.9557190725284,57.7749900603381,5950.41210116979,0.0,1.0
2000-03-09,17.5,17.5,17.25,17.25,18500,57.3489691466771,57.3489691466771,56.5296981588674,56.5296981588674,5645.26276264826,0.0,1.0
2000-03-10,17.25,17.5,17.19,17.38,39000,56.5296981588674,57.3489691466771,56.3330731217931,56.9557190725284,11900.8242023396,0.0,1.0
2000-03-13,16.38,17.13,16.38,17.0,12000,54.039114355926,56.5134327788164,54.039114355926,56.0845509188487,3637.36531108499,0.11,1.0
2000-03-14,17.25,17.25,16.38,16.38,27000,56.9093237264789,56.9093237264789,54.039114355926,54.039114355926,8184.07194994121,0.0,1.0
2000-03-15,16.63,17.25,16.44,17.25,19500,54.8638871635561,56.9093237264789,54.2370598297572,56.9093237264789,5910.71863051311,0.0,1.0
2000-03-16,17.38,17.44,16.25,16.63,44500,57.3382055864465,57.5361510602778,53.6102324959583,54.8638871635561,13488.5630286068,0.0,1.0
2000-03-17,17.19,17.25,17.13,17.13,15000,56.7113782526476,56.9093237264789,56.5134327788164,56.5134327788164,4546.70663885624,0.0,1.0
2000-03-20,17.06,17.13,17.0,17.06,4000,56.28249639268,56.5134327788164,56.0845509188487,56.28249639268,1212.45510369499,0.0,1.0
2000-03-21,17.25,17.25,16.88,17.0,23500,56.9093237264789,56.9093237264789,55.6886599711863,56.0845509188487,7123.17373420809,0.0,1.0
2000-03-22,17.06,17.25,16.88,17.25,15500,56.28249639268,56.9093237264789,55.6886599711863,56.9093237264789,4698.2635268181,0.0,1.0
2000-03-23,17.06,17.38,17.06,17.19,10000,56.28249639268,57.3382055864465,56.28249639268,56.7113782526476,3031.13775923749,0.0,1.0
2000-03-24,17.38,17.38,17.19,17.19,4000,57.3382055864465,57.3382055864465,56.7113782526476,56.7113782526476,1212.455103695,0.0,1.0
2000-03-27,17.56,17.75,17.56,17.63,17000,57.9320420079402,58.5588693417391,57.9320420079402,58.1629783940766,5152.93419070373,0.0,1.0
2000-03-28,17.38,17.75,17.31,17.44,15000,57.3382055864465,58.5588693417391,57.1072692003101,57.5361510602778,4546.70663885624,0.0,1.0
2000-03-29,17.38,17.5,17.13,17.5,8000,57.3382055864465,57.734096534109,56.5134327788164,57.734096534109,2424.91020738999,0.0,1.0
2000-03-30,17.25,17.38,17.13,17.13,11500,56.9093237264789,57.3382055864465,56.5134327788164,56.5134327788164,3485.80842312311,0.0,1.0
2000-03-31,17.63,17.63,16.88,17.38,19500,58.1629783940766,58.1629783940766,55.6886599711863,57.3382055864465,5910.71863051311,0.0,1.0
2000-04-03,17.94,17.94,17.69,17.75,18500,59.185696675538,59.185696675538,58.3609238679079,58.5588693417391,5607.60485458936,0.0,1.0
2000-04-04,17.5,18.0,17.5,18.0,19000,57.734096534109,59.3836421493692,57.734096534109,59.3836421493692,5759.16174255123,0.0,1.0
2000-04-05,17.88,17.88,17.63,17.63,3500,58.9877512017068,58.9877512017068,58.1629783940766,58.1629783940766,1060.89821573312,0.0,1.0
2000-04-06,18.25,18.25,17.63,17.63,15000,60.2084149569994,60.2084149569994,58.1629783940766,58.1629783940766,4546.70663885623,0.0,1.0
2000-04-07,18.25,18.38,18.06,18.31,15000,60.2084149569994,60.637296816967,59.5815876232005,60.4063604308306,4546.70663885623,0.0,1.0
2000-04-10,18.31,18.44,18.25,18.25,2500,60.4063604308306,60.8352422907983,60.2084149569994,60.2084149569994,757.784439809372,0.0,1.0
2000-04-11,18.25,18.44,18.25,18.44,5000,60.2084149569994,60.8352422907983,60.2084149569994,60.8352422907983,1515.56887961874,0.0,1.0
2000-04-12,18.25,18.63,18.25,18.25,9000,60.2084149569994,61.4620696245972,60.2084149569994,60.2084149569994,2728.02398331374,0.0,1.0
2000-04-13,18.06,18.25,18.0,18.25,20500,59.5815876232005,60.2084149569994,59.3836421493692,60.2084149569994,6213.83240643685,0.0,1.0
2000-04-14,18.38,18.38,17.94,18.0,7500,60.637296816967,60.637296816967,59.185696675538,59.3836421493692,2273.35331942812,0.0,1.0
2000-04-17,18.19,18.38,17.88,18.38,20500,60.0104694831681,60.637296816967,58.9877512017068,60.637296816967,6213.83240643686,0.0,1.0
2000-04-18,18.19,18.19,18.06,18.19,7500,60.0104694831681,60.0104694831681,59.5815876232005,60.0104694831681,2273.35331942812,0.0,1.0
2000-04-19,18.13,18.38,18.06,18.06,12000,59.8125240093369,60.637296816967,59.5815876232005,59.5815876232005,3637.36531108499,0.0,1.0
2000-04-20,18.0,18.19,18.0,18.19,11000,59.3836421493692,60.0104694831681,59.3836421493692,60.0104694831681,3334.25153516124,0.0,1.0
2000-04-24,17.81,18.0,17.63,18.0,12500,58.7568148155703,59.3836421493692,58.1629783940766,59.3836421493692,3788.92219904686,0.0,1.0
2000-04-25,17.81,17.81,17.44,17.56,64500,58.7568148155703,58.7568148155703,57.5361510602778,57.9320420079402,19550.8385470818,0.0,1.0
2000-04-26,17.75,17.81,17.75,17.75,8000,58.5588693417391,58.7568148155703,58.5588693417391,58.5588693417391,2424.91020738999,0.0,1.0
2000-04-27,17.31,17.5,17.25,17.5,23000,57.1072692003101,57.734096534109,56.9093237264789,57.734096534109,6971.61684624622,0.0,1.0
2000-04-28,17.69,17.69,17.19,17.19,9000,58.3609238679079,58.3609238679079,56.7113782526476,56.7113782526476,2728.02398331374,0.0,1.0
2000-05-01,18.0,18.0,17.56,17.56,11000,59.3836421493692,59.3836421493692,57.9320420079402,57.9320420079402,3334.25153516124,0.0,1.0
2000-05-02,17.75,17.94,17.75,17.88,8000,58.5588693417391,59.185696675538,58.5588693417391,58.9877512017068,2424.91020738999,0.0,1.0
2000-05-03,17.5,17.69,17.5,17.5,4500,57.734096534109,58.3609238679079,57.734096534109,57.734096534109,1364.01199165687,0.0,1.0
2000-05-04,17.63,17.63,17.38,17.38,2500,58.1629783940766,58.1629783940766,57.3382055864465,57.3382055864465,757.784439809373,0.0,1.0
2000-05-05,17.88,18.06,17.75,17.81,12500,58.9877512017068,59.5815876232005,58.5588693417391,58.7568148155703,3788.92219904686,0.0,1.0
2000-05-08,17.75,18.13,17.63,18.0,9500,58.5588693417391,59.8125240093369,58.1629783940766,59.3836421493692,2879.58087127562,0.0,1.0
2000-05-09,17.75,17.75,17.56,17.75,2500,58.5588693417391,58.5588693417391,57.9320420079402,58.5588693417391,757.784439809373,0.0,1.0
2000-05-10,17.06,17.69,17.0,17.69,7000,56.28249639268,58.3609238679079,56.0845509188487,58.3609238679079,2121.79643146624,0.0,1.0
2000-05-11,17.44,17.44,17.19,17.19,8000,57.5361510602778,57.5361510602778,56.7113782526476,56.7113782526476,2424.91020738999,0.0,1.0
2000-05-12,17.56,17.63,17.56,17.63,4000,57.9320420079402,58.1629783940766,57.9320420079402,58.1629783940766,1212.455103695,0.0,1.0
2000-05-15,17.38,17.5,17.19,17.5,6500,57.3382055864465,57.734096534109,56.7113782526476,57.734096534109,1970.23954350437,0.0,1.0
2000-05-16,17.5,17.69,17.25,17.5,13000,57.734096534109,58.3609238679079,56.9093237264789,57.734096534109,3940.47908700873,0.0,1.0
2000-05-17,17.63,17.63,17.5,17.56,5000,58.1629783940766,58.1629783940766,57.734096534109,57.9320420079402,1515.56887961875,0.0,1.0
2000-05-18,17.5,17.75,17.38,17.38,14000,57.734096534109,58.5588693417391,57.3382055864465,57.3382055864465,4243.59286293248,0.0,1.0
2000-05-19,17.25,17.44,17.0,17.44,21000,56.9093237264789,57.5361510602778,56.0845509188487,57.5361510602778,6365.38929439872,0.0,1.0
2000-05-22,17.0,17.38,16.75,17.38,9500,56.0845509188487,57.3382055864465,55.2597781112186,57.3382055864465,2879.58087127562,0.0,1.0
2000-05-23,16.94,17.0,16.88,17.0,3000,55.8866054450175,56.0845509188487,55.6886599711863,56.0845509188487,909.341327771247,0.0,1.0
2000-05-24,17.25,17.25,16.69,16.69,11500,56.9093237264789,56.9093237264789,55.0618326373874,55.0618326373874,3485.80842312311,0.0,1.0
2000-05-25,17.44,17.44,17.25,17.25,5000,57.5361510602778,57.5361510602778,56.9093237264789,56.9093237264789,1515.56887961874,0.0,1.0
2000-05-26,17.19,17.44,17.06,17.44,6000,56.7113782526476,57.5361510602778,56.28249639268,57.5361510602778,1818.68265554249,0.0,1.0
2000-05-30,17.75,17.75,17.13,17.13,30500,58.5588693417391,58.5588693417391,56.5134327788164,56.5134327788164,9244.97016567434,0.0,1.0
2000-05-31,18.0,18.0,18.0,18.0,17500,59.3836421493692,59.3836421493692,59.3836421493692,59.3836421493692,5304.49107866561,0.0,1.0
2000-06-01,18.13,18.13,18.0,18.0,3000,59.8125240093369,59.8125240093369,59.3836421493692,59.3836421493692,909.341327771247,0.0,1.0
2000-06-02,18.19,18.25,18.13,18.13,5000,60.0104694831681,60.2084149569994,59.8125240093369,59.8125240093369,1515.56887961875,0.0,1.0
2000-06-05,18.06,18.19,18.06,18.06,5000,59.5815876232005,60.0104694831681,59.5815876232005,59.5815876232005,1515.56887961874,0.0,1.0
2000-06-06,17.56,18.19,17.56,18.06,5500,57.9320420079402,60.0104694831681,57.9320420079402,59.5815876232005,1667.12576758062,0.0,1.0
2000-06-07,17.81,17.81,17.63,17.63,16000,58.7568148155703,58.7568148155703,58.1629783940766,58.1629783940766,4849.82041477999,0.0,1.0
2000-06-08,17.88,18.0,17.88,18.0,3500,58.9877512017068,59.3836421493692,58.9877512017068,59.3836421493692,1060.89821573312,0.0,1.0
2000-06-09,17.94,17.94,17.63,17.88,5000,59.185696675538,59.185696675538,58.1629783940766,58.9877512017068,1515.56887961875,0.0,1.0
2000-06-12,18.13,18.13,17.75,17.81,22500,59.8125240093369,59.8125240093369,58.5588693417391,58.7568148155703,6820.05995828435,0.0,1.0
2000-06-13,18.25,18.25,17.88,17.88,20000,60.5713149923566,60.5713149923566,59.3432938116897,59.3432938116897,6025.95469565187,0.11,1.0
2000-06-14,18.19,18.25,18.13,18.25,1500,60.3721764225187,60.5713149923566,60.1730378526808,60.5713149923566,451.946602173891,0.0,1.0
2000-06-15,17.88,18.25,17.88,18.06,39500,59.3432938116897,60.5713149923566,59.3432938116897,59.9407095212033,11901.2605239124,0.0,1.0
2000-06-16,17.88,18.0,17.88,17.94,34500,59.3432938116897,59.7415709513654,59.3432938116897,59.5424323815276,10394.7718499995,0.0,1.0
2000-06-19,18.19,18.19,17.88,17.88,5000,60.3721764225187,60.3721764225187,59.3432938116897,59.3432938116897,1506.48867391297,0.0,1.0
2000-06-20,18.19,18.19,18.19,18.19,3000,60.3721764225187,60.3721764225187,60.3721764225187,60.3721764225187,903.893204347781,0.0,1.0
2000-06-21,18.19,18.31,18.19,18.19,13000,60.3721764225187,60.7704535621945,60.3721764225187,60.3721764225187,3916.87055217372,0.0,1.0
2000-06-22,18.0,18.31,18.0,18.31,35500,59.7415709513654,60.7704535621945,59.7415709513654,60.7704535621945,10696.0695847821,0.0,1.0
2000-06-23,18.0,18.0,17.94,17.94,5500,59.7415709513654,59.7415709513654,59.5424323815276,59.5424323815276,1657.13754130427,0.0,1.0
2000-06-26,18.19,18.19,17.94,18.0,5500,60.3721764225187,60.3721764225187,59.5424323815276,59.7415709513654,1657.13754130427,0.0,1.0
2000-06-27,18.25,18.75,18.13,18.25,21000,60.5713149923566,62.230803074339,60.1730378526808,60.5713149923566,6327.25243043447,0.0,1.0
2000-06-28,18.75,18.75,18.31,18.31,32500,62.230803074339,62.230803074339,60.7704535621945,60.7704535621945,9792.17638043429,0.0,1.0
2000-06-29,18.5,18.75,18.5,18.63,27000,61.4010590333478,62.230803074339,61.4010590333478,61.8325259346632,8135.03883913003,0.0,1.0
2000-06-30,18.56,18.75,18.25,18.75,48000,61.6001976031857,62.230803074339,60.5713149923566,62.230803074339,14462.2912695645,0.0,1.0
2000-07-03,18.63,18.75,18.5,18.63,5500,61.8325259346632,62.230803074339,61.4010590333478,61.8325259346632,1657.13754130427,0.0,1.0
2000-07-05,18.63,18.63,18.5,18.63,22000,61.8325259346632,61.8325259346632,61.4010590333478,61.8325259346632,6628.55016521706,0.0,1.0
2000-07-06,18.94,18.94,18.5,18.5,2000,62.8614085454923,62.8614085454923,61.4010590333478,61.4010590333478,602.595469565187,0.0,1.0
2000-07-07,18.81,19.0,18.75,18.94,14000,62.4299416441769,63.0605471153302,62.230803074339,62.8614085454923,4218.16828695631,0.0,1.0
2000-07-10,18.63,19.13,18.63,19.13,28500,61.8325259346632,63.4920140166456,61.8325259346632,63.4920140166456,8586.98544130392,0.0,1.0
2000-07-11,18.81,18.81,18.69,18.75,4500,62.4299416441769,62.4299416441769,62.0316645045011,62.230803074339,1355.83980652167,0.0,1.0
2000-07-12,19.0,19.06,18.69,18.81,12500,63.0605471153302,63.2596856851681,62.0316645045011,62.4299416441769,3766.22168478242,0.0,1.0
2000-07-13,19.06,19.06,18.75,18.75,20000,63.2596856851681,63.2596856851681,62.230803074339,62.230803074339,6025.95469565187,0.0,1.0
2000-07-14,18.81,19.06,18.81,19.06,9000,62.4299416441769,63.2596856851681,62.4299416441769,63.2596856851681,2711.67961304334,0.0,1.0
2000-07-17,18.5,18.75,18.5,18.69,9000,61.4010590333478,62.230803074339,61.4010590333478,62.0316645045011,2711.67961304334,0.0,1.0
2000-07-18,18.63,18.63,18.56,18.63,4500,61.8325259346632,61.8325259346632,61.6001976031857,61.8325259346632,1355.83980652167,0.0,1.0
2000-07-19,18.5,18.56,18.5,18.56,4000,61.4010590333478,61.6001976031857,61.4010590333478,61.6001976031857,1205.19093913037,0.0,1.0
2000-07-20,18.75,18.75,18.63,18.63,500,62.230803074339,62.230803074339,61.8325259346632,61.8325259346632,150.648867391297,0.0,1.0
2000-07-21,18.63,18.94,18.63,18.81,4500,61.8325259346632,62.8614085454923,61.8325259346632,62.4299416441769,1355.83980652167,0.0,1.0
2000-07-24,18.31,18.63,18.31,18.63,9000,60.7704535621945,61.8325259346632,60.7704535621945,61.8325259346632,2711.67961304334,0.0,1.0
2000-07-25,18.88,19.0,18.31,18.31,27500,62.6622699756544,63.0605471153302,60.7704535621945,60.7704535621945,8285.68770652132,0.0,1.0
2000-07-26,18.75,19.06,18.75,18.88,22000,62.230803074339,63.2596856851681,62.230803074339,62.6622699756544,6628.55016521706,0.0,1.0
2000-07-27,18.69,18.88,18.69,18.75,23000,62.0316645045011,62.6622699756544,62.0316645045011,62.230803074339,6929.84789999965,0.0,1.0
2000-07-28,18.69,18.94,18.63,18.69,3000,62.0316645045011,62.8614085454923,61.8325259346632,62.0316645045011,903.893204347781,0.0,1.0
2000-07-31,19.19,19.19,18.31,18.56,16500,63.6911525864835,63.6911525864835,60.7704535621945,61.6001976031857,4971.41262391279,0.0,1.0
2000-08-01,19.19,19.25,18.94,19.19,25000,63.6911525864835,63.8902911563214,62.8614085454923,63.6911525864835,7532.44336956484,0.0,1.0
2000-08-02,19.25,19.25,19.0,19.0,4500,63.8902911563214,63.8902911563214,63.0605471153302,63.0605471153302,1355.83980652167,0.0,1.0
2000-08-03,18.75,19.19,18.75,19.13,13000,62.230803074339,63.6911525864835,62.230803074339,63.4920140166456,3916.87055217372,0.0,1.0
2000-08-04,18.94,19.0,18.63,18.75,5500,62.8614085454923,63.0605471153302,61.8325259346632,62.230803074339,1657.13754130426,0.0,1.0
2000-08-07,19.0,19.0,18.69,18.81,5500,63.0605471153302,63.0605471153302,62.0316645045011,62.4299416441769,1657.13754130426,0.0,1.0
2000-08-08,18.75,18.88,18.75,18.75,7000,62.230803074339,62.6622699756544,62.230803074339,62.230803074339,2109.08414347816,0.0,1.0
2000-08-09,18.5,18.75,18.5,18.63,7000,61.4010590333478,62.230803074339,61.4010590333478,61.8325259346632,2109.08414347816,0.0,1.0
2000-08-10,18.13,18.5,18.13,18.5,4500,60.1730378526808,61.4010590333478,60.1730378526808,61.4010590333478,1355.83980652167,0.0,1.0
2000-08-11,18.13,18.25,18.0,18.13,10500,60.1730378526808,60.5713149923566,59.7415709513654,60.1730378526808,3163.62621521723,0.0,1.0
2000-08-14,18.56,18.56,18.13,18.13,2500,61.6001976031857,61.6001976031857,60.1730378526808,60.1730378526808,753.244336956484,0.0,1.0
2000-08-15,18.63,18.63,18.5,18.5,10500,61.8325259346632,61.8325259346632,61.4010590333478,61.4010590333478,3163.62621521723,0.0,1.0
2000-08-16,18.63,18.63,18.5,18.5,9500,61.8325259346632,61.8325259346632,61.4010590333478,61.4010590333478,2862.32848043464,0.0,1.0
2000-08-17,18.94,19.0,18.69,18.75,5500,62.8614085454923,63.0605471153302,62.0316645045011,62.230803074339,1657.13754130426,0.0,1.0
2000-08-18,18.94,18.94,18.81,18.94,3000,62.8614085454923,62.8614085454923,62.4299416441769,62.8614085454923,903.893204347781,0.0,1.0
2000-08-21,18.75,18.88,18.75,18.75,6500,62.230803074339,62.6622699756544,62.230803074339,62.230803074339,1958.43527608686,0.0,1.0
2000-08-22,18.88,18.88,18.75,18.75,5000,62.6622699756544,62.6622699756544,62.230803074339,62.230803074339,1506.48867391297,0.0,1.0
2000-08-23,18.81,18.81,18.75,18.75,5500,62.4299416441769,62.4299416441769,62.230803074339,62.230803074339,1657.13754130426,0.0,1.0
2000-08-24,18.75,18.75,18.75,18.75,7500,62.230803074339,62.230803074339,62.230803074339,62.230803074339,2259.73301086945,0.0,1.0
2000-08-25,19.0,19.0,18.81,18.81,19000,63.0605471153302,63.0605471153302,62.4299416441769,62.4299416441769,5724.65696086928,0.0,1.0
2000-08-28,19.0,19.0,18.94,18.94,30000,63.0605471153302,63.0605471153302,62.8614085454923,62.8614085454923,9038.9320434778,0.0,1.0
2000-08-29,19.38,19.38,19.06,19.06,18500,64.3217580576368,64.3217580576368,63.2596856851681,63.2596856851681,5574.00809347798,0.0,1.0
2000-08-30,19.25,19.38,19.13,19.38,45000,63.8902911563214,64.3217580576368,63.4920140166456,64.3217580576368,13558.3980652167,0.0,1.0
2000-08-31,19.5,19.5,19.19,19.19,52000,64.7200351973126,64.7200351973126,63.6911525864835,63.6911525864835,15667.4822086949,0.0,1.0
2000-09-01,19.44,19.5,19.31,19.5,4000,64.5208966274747,64.7200351973126,64.0894297261593,64.7200351973126,1205.19093913037,0.0,1.0
2000-09-05,19.0,19.31,19.0,19.31,8500,63.0605471153302,64.0894297261593,63.0605471153302,64.0894297261593,2561.03074565204,0.0,1.0
2000-09-06,19.25,19.25,19.0,19.0,7000,63.8902911563214,63.8902911563214,63.0605471153302,63.0605471153302,2109.08414347815,0.0,1.0
2000-09-07,19.5,19.5,19.25,19.25,27500,64.7200351973126,64.7200351973126,63.8902911563214,63.8902911563214,8285.68770652132,0.0,1.0
2000-09-08,19.38,19.44,19.06,19.38,26500,64.3217580576368,64.5208966274747,63.2596856851681,64.3217580576368,7984.38997173873,0.0,1.0
2000-09-11,19.31,19.44,19.25,19.38,9000,64.0894297261593,64.5208966274747,63.8902911563214,64.3217580576368,2711.67961304334,0.0,1.0
2000-09-12,19.19,19.25,19.13,19.25,50500,63.6911525864835,63.8902911563214,63.4920140166456,63.8902911563214,15215.535606521,0.0,1.0
2000-09-13,18.81,19.0,18.81,19.0,3000,62.795029022213,63.4293222446596,62.795029022213,63.4293222446596,898.638011299247,0.11,1.0
2000-09-14,19.0,19.0,18.5,18.81,220000,63.4293222446596,63.4293222446596,61.7601295540107,62.795029022213,65900.1208286115,0.0,1.0
2000-09-15,19.06,19.13,18.88,18.88,16000,63.6296253675375,63.8633123442283,63.0287159989038,63.0287159989038,4792.73606026265,0.0,1.0
2000-09-18,18.88,19.0,18.88,19.0,2000,63.0287159989038,63.4293222446596,63.0287159989038,63.4293222446596,599.092007532832,0.0,1.0
2000-09-19,18.75,18.94,18.75,18.88,1500,62.5947258993351,63.2290191217817,62.5947258993351,63.0287159989038,449.319005649624,0.0,1.0
2000-09-20,19.19,19.19,18.75,18.88,15500,64.0636154671062,64.0636154671062,62.5947258993351,63.0287159989038,4642.96305837944,0.0,1.0
2000-09-21,19.06,19.19,18.88,19.19,19500,63.6296253675375,64.0636154671062,63.0287159989038,64.0636154671062,5841.1470734451,0.0,1.0
2000-09-22,20.19,20.19,18.88,19.06,25000,67.4020008484041,67.4020008484041,63.0287159989038,63.6296253675375,7488.65009416039,0.0,1.0
2000-09-25,21.63,21.63,19.88,20.13,45500,72.209275797473,72.209275797473,66.3671013802017,67.2016977255262,13629.3431713719,0.0,1.0
2000-09-26,21.06,21.63,21.06,21.63,25000,70.3063961301332,72.209275797473,70.3063961301332,72.209275797473,7488.65009416039,0.0,1.0
2000-09-27,21.63,22.25,21.13,21.13,19000,72.209275797473,74.2790747338777,70.5400831068241,70.5400831068241,5691.3740715619,0.0,1.0
2000-09-28,22.0,22.0,21.69,21.69,53000,73.4444783885532,73.4444783885532,72.4095789203509,72.4095789203509,15875.93819962,0.0,1.0
2000-09-29,24.44,24.5,22.0,22.0,51500,81.59013871892,81.7904418417979,73.4444783885532,73.4444783885532,15426.6191939704,0.0,1.0
2000-10-02,22.44,24.44,22.44,24.44,32000,74.9133679563243,81.59013871892,74.9133679563243,81.59013871892,9585.4721205253,0.0,1.0
2000-10-03,22.69,22.88,22.5,22.5,18000,75.7479643016488,76.3822575240954,75.1136710792021,75.1136710792021,5391.82806779548,0.0,1.0
2000-10-04,22.13,22.69,22.0,22.69,6000,73.8784684881219,75.7479643016488,73.4444783885532,75.7479643016488,1797.2760225985,0.0,1.0
2000-10-05,22.69,22.75,21.94,22.0,18000,75.7479643016488,75.9482674245266,73.2441752656754,73.4444783885532,5391.82806779548,0.0,1.0
2000-10-06,22.63,22.63,22.38,22.5,13000,75.5476611787709,75.5476611787709,74.7130648334464,75.1136710792021,3894.0980489634,0.0,1.0
2000-10-09,21.81,22.88,21.81,22.88,15000,72.8101851661066,76.3822575240954,72.8101851661066,76.3822575240954,4493.19005649624,0.0,1.0
2000-10-10,22.0,22.0,21.38,21.69,29500,73.4444783885532,73.4444783885532,71.3746794521485,72.4095789203509,8836.60711110927,0.0,1.0
2000-10-11,22.06,22.13,22.0,22.0,6000,73.6447815114311,73.8784684881219,73.4444783885532,73.4444783885532,1797.27602259849,0.0,1.0
2000-10-12,21.88,22.31,21.81,22.31,28000,73.0438721427975,74.4793778567556,72.8101851661066,74.4793778567556,8387.28810545964,0.0,1.0
2000-10-13,22.31,22.31,21.88,22.0,9000,74.4793778567556,74.4793778567556,73.0438721427975,73.4444783885532,2695.91403389774,0.0,1.0
2000-10-16,23.0,23.0,21.88,22.0,11000,76.7828637698511,76.7828637698511,73.0438721427975,73.4444783885532,3295.00604143057,0.0,1.0
2000-10-17,22.31,23.0,22.31,23.0,6500,74.4793778567556,76.7828637698511,74.4793778567556,76.7828637698511,1947.0490244817,0.0,1.0
2000-10-18,22.0,22.31,22.0,22.31,7500,73.4444783885532,74.4793778567556,73.4444783885532,74.4793778567556,2246.59502824812,0.0,1.0
2000-10-19,21.94,22.06,21.56,22.06,24500,73.2441752656754,73.6447815114311,71.9755888207821,73.6447815114311,7338.87709227718,0.0,1.0
2000-10-20,21.94,21.94,21.94,21.94,1000,73.2441752656754,73.2441752656754,73.2441752656754,73.2441752656754,299.546003766416,0.0,1.0
2000-10-23,21.38,21.94,21.0,21.88,23500,71.3746794521485,73.2441752656754,70.1060930072553,73.0438721427975,7039.33108851077,0.0,1.0
2000-10-24,21.63,21.88,21.38,21.38,3000,72.209275797473,73.0438721427975,71.3746794521485,71.3746794521485,898.638011299247,0.0,1.0
2000-10-25,21.75,21.81,21.63,21.63,5500,72.6098820432288,72.8101851661066,72.209275797473,72.209275797473,1647.50302071529,0.0,1.0
2000-10-26,21.81,21.88,21.63,21.88,2500,72.8101851661066,73.0438721427975,72.209275797473,73.0438721427975,748.865009416039,0.0,1.0
2000-10-27,21.94,21.94,21.75,21.75,7500,73.2441752656754,73.2441752656754,72.6098820432288,72.6098820432288,2246.59502824812,0.0,1.0
2000-10-30,22.38,22.38,21.88,21.88,14000,74.7130648334464,74.7130648334464,73.0438721427975,73.0438721427975,4193.64405272982,0.0,1.0
2000-10-31,22.94,22.94,22.5,22.5,15000,76.5825606469732,76.5825606469732,75.1136710792021,75.1136710792021,4493.19005649624,0.0,1.0
2000-11-01,22.5,22.81,22.38,22.81,4000,75.1136710792021,76.1485705474045,74.7130648334464,76.1485705474045,1198.18401506566,0.0,1.0
2000-11-02,21.88,22.38,21.63,22.38,19000,73.0438721427975,74.7130648334464,72.209275797473,74.7130648334464,5691.3740715619,0.0,1.0
2000-11-03,22.25,22.25,22.0,22.0,4000,74.2790747338777,74.2790747338777,73.4444783885532,73.4444783885532,1198.18401506566,0.0,1.0
2000-11-06,22.06,22.25,22.06,22.25,1000,73.6447815114311,74.2790747338777,73.6447815114311,74.2790747338777,299.546003766416,0.0,1.0
2000-11-07,22.44,22.44,22.0,22.06,2500,74.9133679563243,74.9133679563243,73.4444783885532,73.6447815114311,748.865009416039,0.0,1.0
2000-11-08,22.63,22.63,22.0,22.31,9500,75.5476611787709,75.5476611787709,73.4444783885532,74.4793778567556,2845.68703578095,0.0,1.0
2000-11-09,22.94,22.94,22.63,22.63,9000,76.5825606469732,76.5825606469732,75.5476611787709,75.5476611787709,2695.91403389774,0.0,1.0
2000-11-10,22.5,22.88,22.5,22.88,13000,75.1136710792021,76.3822575240954,75.1136710792021,76.3822575240954,3894.09804896341,0.0,1.0
2000-11-13,22.63,22.63,22.16,22.5,9000,75.5476611787709,75.5476611787709,73.9786200495609,75.1136710792021,2695.91403389774,0.0,1.0
2000-11-14,22.44,22.5,22.38,22.5,2500,74.9133679563243,75.1136710792021,74.7130648334464,75.1136710792021,748.865009416039,0.0,1.0
2000-11-15,21.75,22.19,21.63,22.19,9000,72.6098820432288,74.0787716109998,72.209275797473,74.0787716109998,2695.91403389774,0.0,1.0
2000-11-16,20.75,21.5,20.75,21.5,46000,69.2714966619309,71.7752856979043,69.2714966619309,71.7752856979043,13779.1161732551,0.0,1.0
2000-11-17,21.0,21.13,20.94,20.94,9000,70.1060930072553,70.5400831068241,69.9057898843775,69.9057898843775,2695.91403389774,0.0,1.0
2000-11-20,20.81,21.0,20.5,21.0,20000,69.4717997848088,70.1060930072553,68.4369003166064,70.1060930072553,5990.92007532831,0.0,1.0
2000-11-21,20.56,20.69,20.5,20.69,8000,68.6372034394843,69.071193539053,68.4369003166064,69.071193539053,2396.36803013133,0.0,1.0
2000-11-22,20.63,20.75,20.56,20.56,4500,68.8708904161751,69.2714966619309,68.6372034394843,68.6372034394843,1347.95701694887,0.0,1.0
2000-11-24,20.63,20.63,20.63,20.63,2500,68.8708904161751,68.8708904161751,68.8708904161751,68.8708904161751,748.86500941604,0.0,1.0
2000-11-27,21.0,21.0,20.63,20.63,7000,70.1060930072553,70.1060930072553,68.8708904161751,68.8708904161751,2096.82202636491,0.0,1.0
2000-11-28,20.69,21.0,20.5,21.0,3500,69.071193539053,70.1060930072553,68.4369003166064,70.1060930072553,1048.41101318246,0.0,1.0
2000-11-29,20.88,20.88,20.69,20.69,1500,69.7054867614996,69.7054867614996,69.071193539053,69.071193539053,449.319005649624,0.0,1.0
2000-11-30,20.88,21.25,20.88,20.88,20000,69.7054867614996,70.9406893525798,69.7054867614996,69.7054867614996,5990.92007532831,0.0,1.0
2000-12-01,20.88,21.0,20.5,20.88,15500,69.7054867614996,70.1060930072553,68.4369003166064,69.7054867614996,4642.96305837944,0.0,1.0
2000-12-04,20.75,20.88,20.75,20.88,18500,69.2714966619309,69.7054867614996,69.2714966619309,69.7054867614996,5541.60106967869,0.0,1.0
2000-12-05,21.19,21.38,20.88,20.88,20500,70.7403862297019,71.3746794521485,69.7054867614996,69.7054867614996,6140.69307721153,0.0,1.0
2000-12-06,20.69,21.44,20.69,21.31,5000,69.071193539053,71.5749825750264,69.071193539053,71.1409924754577,1497.73001883208,0.0,1.0
2000-12-07,21.13,21.13,20.81,20.81,5500,70.5400831068241,70.5400831068241,69.4717997848088,69.4717997848088,1647.50302071529,0.0,1.0
2000-12-08,21.63,21.63,21.19,21.19,4500,72.209275797473,72.209275797473,70.7403862297019,70.7403862297019,1347.95701694887,0.0,1.0
2000-12-11,22.31,22.31,21.88,21.88,11500,74.4793778567556,74.4793778567556,73.0438721427975,73.0438721427975,3444.77904331378,0.0,1.0
2000-12-12,22.13,22.63,22.13,22.38,21000,73.8784684881219,75.5476611787709,73.8784684881219,74.7130648334464,6290.46607909473,0.0,1.0
2000-12-13,22.31,22.31,21.88,22.0,10000,74.8466002486983,74.8466002486983,73.4040167387503,73.806598183387,2980.76331134199,0.11,1.0
2000-12-14,22.19,22.25,22.13,22.25,5000,74.4440188040617,74.64530952638,74.2427280817433,74.64530952638,1490.38165567099,0.0,1.0
2000-12-15,21.56,22.31,21.5,22.13,33000,72.3304662197192,74.8466002486983,72.1291754974009,74.2427280817433,9836.51892742856,0.0,1.0
2000-12-18,22.25,22.25,21.06,21.06,20500,74.64530952638,74.64530952638,70.6530435337332,70.6530435337332,6110.56478825107,0.0,1.0
2000-12-19,22.5,22.5,22.06,22.25,20500,75.484020869373,75.484020869373,74.0078889057053,74.64530952638,6110.56478825108,0.0,1.0
2000-12-20,21.44,22.5,21.44,22.5,13500,71.9278847750826,75.484020869373,71.9278847750826,75.484020869373,4024.03047031168,0.0,1.0
2000-12-21,21.88,22.06,21.25,21.44,7000,73.4040167387503,74.0078889057053,71.2904641544079,71.9278847750826,2086.53431793939,0.0,1.0
2000-12-22,22.38,22.5,21.69,21.75,8000,75.0814394247364,75.484020869373,72.7665961180756,72.9678868403939,2384.61064907359,0.0,1.0
2000-12-26,21.63,22.38,21.5,22.38,14500,72.5653053957573,75.0814394247364,72.1291754974009,75.0814394247364,4322.10680144588,0.0,1.0
2000-12-27,23.5,23.5,21.88,21.88,29500,78.8388662413452,78.8388662413452,73.4040167387503,73.4040167387503,8793.25176845886,0.0,1.0
2000-12-28,24.25,24.25,22.81,23.5,21000,81.3550002703243,81.3550002703243,76.5240229346844,78.8388662413452,6259.60295381817,0.0,1.0
2000-12-29,23.63,24.69,23.63,24.38,27500,79.2749961397015,82.831132233992,79.2749961397015,81.7911301686806,8197.09910619047,0.0,1.0
2001-01-02,23.25,23.88,23.19,23.75,8000,78.0001548983521,80.1137074826946,77.7988641760338,79.6775775843382,2384.61064907359,0.0,1.0
2001-01-03,24.0,24.0,23.19,23.25,16000,80.5162889273312,80.5162889273312,77.7988641760338,78.0001548983521,4769.22129814718,0.0,1.0
2001-01-04,24.0,24.25,23.69,24.0,11000,80.5162889273312,81.3550002703243,79.4762868620199,80.5162889273312,3278.83964247619,0.0,1.0
2001-01-05,22.88,23.75,22.81,23.75,16000,76.7588621107224,79.6775775843382,76.5240229346844,79.6775775843382,4769.22129814718,0.0,1.0
2001-01-08,23.0,23.06,22.69,22.69,4000,77.1614435553591,77.3627342776774,76.1214414900477,76.1214414900477,1192.30532453679,0.0,1.0
2001-01-09,23.44,23.69,23.13,23.13,8500,78.6375755190268,79.4762868620199,77.5975734537155,77.5975734537155,2533.64881464069,0.0,1.0
2001-01-10,23.63,24.0,23.31,23.31,16500,79.2749961397015,80.5162889273312,78.2014456206705,78.2014456206705,4918.25946371428,0.0,1.0
2001-01-11,24.56,24.56,23.81,23.88,14000,82.3950023356356,82.3950023356356,79.8788683066565,80.1137074826946,4173.06863587878,0.0,1.0
2001-01-12,24.75,24.75,24.38,24.5,4000,83.0324229563103,83.0324229563103,81.7911301686806,82.1937116133173,1192.3053245368,0.0,1.0
2001-01-16,25.44,25.44,24.75,24.75,26500,85.3472662629711,85.3472662629711,83.0324229563103,83.0324229563103,7899.02277505627,0.0,1.0
2001-01-17,25.44,26.13,25.44,25.44,17000,85.3472662629711,87.6621095696319,85.3472662629711,85.3472662629711,5067.29762928138,0.0,1.0
2001-01-18,26.0,26.13,25.5,25.5,16000,87.2259796712755,87.6621095696319,85.5485569852894,85.5485569852894,4769.22129814718,0.0,1.0
2001-01-19,25.88,26.06,25.81,25.81,23500,86.8233982266388,87.4272703935938,86.5885590506008,86.5885590506008,7004.79378165367,0.0,1.0
2001-01-22,25.81,25.94,24.75,25.81,39000,86.5885590506008,87.0246889489572,83.0324229563103,86.5885590506008,11624.9769142337,0.0,1.0
2001-01-23,25.94,25.94,25.56,25.81,7500,87.0246889489572,87.0246889489572,85.7498477076078,86.5885590506008,2235.57248350649,0.0,1.0
2001-01-24,25.75,25.88,25.63,25.88,5000,86.3872683282825,86.8233982266388,85.9846868836458,86.8233982266388,1490.38165567099,0.0,1.0
2001-01-25,25.25,25.69,25.25,25.63,6000,84.7098456422964,86.1859776059642,84.7098456422964,85.9846868836458,1788.45798680519,0.0,1.0
2001-01-26,24.94,25.25,24.69,25.25,6000,83.669843576985,84.7098456422964,82.831132233992,84.7098456422964,1788.45798680519,0.0,1.0
2001-01-29,24.9,24.93,24.7,24.78,23500,83.5356497621061,83.6362951232653,82.8646806877117,83.1330683174695,7004.79378165367,0.0,1.0
2001-01-30,24.99,24.99,24.75,24.94,9000,83.8375858455836,83.8375858455836,83.0324229563103,83.669843576985,2682.68698020779,0.0,1.0
2001-01-31,25.1,25.25,25.0,25.0,7500,84.2066188365006,84.7098456422964,83.8711342993034,83.8711342993034,2235.57248350649,0.0,1.0
2001-02-01,25.25,25.25,24.9,25.1,3000,84.7098456422964,84.7098456422964,83.5356497621061,84.2066188365006,894.228993402596,0.0,1.0
2001-02-02,25.44,25.49,25.0,25.0,13500,85.3472662629711,85.5150085315697,83.8711342993034,83.8711342993034,4024.03047031168,0.0,1.0
2001-02-05,25.25,25.5,25.25,25.25,25000,84.7098456422964,85.5485569852894,84.7098456422964,84.7098456422964,7451.90827835497,0.0,1.0
2001-02-06,24.98,25.2,24.81,25.2,10500,83.8040373918639,84.5421033736978,83.2337136786287,84.5421033736978,3129.80147690909,0.0,1.0
2001-02-07,25.73,25.73,24.93,24.93,12000,86.320171420843,86.320171420843,83.6362951232653,83.6362951232653,3576.91597361039,0.0,1.0
2001-02-08,25.55,25.6,25.45,25.53,33500,85.7162992538881,85.8840415224867,85.3808147166908,85.6492023464486,9985.55709299565,0.0,1.0
2001-02-09,24.98,25.6,24.98,25.6,5000,83.8040373918639,85.8840415224867,83.8040373918639,85.8840415224867,1490.38165567099,0.0,1.0
2001-02-12,25.0,25.2,24.88,24.88,18000,83.8711342993034,84.5421033736978,83.4685528546667,83.4685528546667,5365.37396041557,0.0,1.0
2001-02-13,24.65,25.05,24.65,25.0,13000,82.6969384191131,84.038876567902,82.6969384191131,83.8711342993034,3874.99230474458,0.0,1.0
2001-02-14,24.7,24.7,24.2,24.65,22000,82.8646806877117,82.8646806877117,81.1872580017257,82.6969384191131,6557.67928495237,0.0,1.0
2001-02-15,24.6,25.1,24.6,24.65,29000,82.5291961505145,84.2066188365006,82.5291961505145,82.6969384191131,8644.21360289176,0.0,1.0
2001-02-16,24.62,24.85,24.6,24.85,9000,82.596293057954,83.3679074935076,82.5291961505145,83.3679074935076,2682.68698020779,0.0,1.0
2001-02-20,24.18,24.6,24.18,24.55,6000,81.1201610942862,82.5291961505145,81.1201610942862,82.3614538819159,1788.45798680519,0.0,1.0
2001-02-21,23.4,24.1,23.4,24.05,16500,78.503381704148,80.8517734645284,78.503381704148,80.6840311959298,4918.25946371428,0.0,1.0
2001-02-22,22.54,23.4,22.0,23.4,34000,75.6182146842519,78.503381704148,73.806598183387,78.503381704148,10134.5952585628,0.0,1.0
2001-02-23,22.95,22.95,22.52,22.54,8000,76.9937012867605,76.9937012867605,75.5511177768125,75.6182146842519,2384.61064907359,0.0,1.0
2001-02-26,23.8,23.8,23.2,23.2,8500,79.8453198529368,79.8453198529368,77.8324126297535,77.8324126297535,2533.64881464069,0.0,1.0
2001-02-27,23.8,23.9,23.7,23.88,7500,79.8453198529368,80.180804390134,79.5098353157396,80.1137074826946,2235.57248350649,0.0,1.0
2001-02-28,23.6,23.8,23.45,23.8,12000,79.1743507785424,79.8453198529368,78.6711239727466,79.8453198529368,3576.91597361038,0.0,1.0
2001-03-01,23.5,23.5,23.35,23.5,10500,78.8388662413452,78.8388662413452,78.3356394355494,78.8388662413452,3129.80147690909,0.0,1.0
2001-03-02,23.25,23.52,22.85,23.5,16500,78.0001548983521,78.9059631487846,76.6582167495633,78.8388662413452,4918.25946371428,0.0,1.0
2001-03-05,22.8,23.39,22.6,23.25,22000,76.4904744809647,78.4698332504282,75.8195054065703,78.0001548983521,6557.67928495237,0.0,1.0
2001-03-06,23.0,23.0,22.95,22.95,4000,77.1614435553591,77.1614435553591,76.9937012867605,76.9937012867605,1192.30532453679,0.0,1.0
2001-03-07,23.35,23.35,23.0,23.0,4000,78.3356394355494,78.3356394355494,77.1614435553591,77.1614435553591,1192.30532453679,0.0,1.0
2001-03-08,23.28,23.35,23.25,23.35,7000,78.1008002595113,78.3356394355494,78.0001548983521,78.3356394355494,2086.53431793939,0.0,1.0
2001-03-09,23.3,23.3,23.0,23.28,20500,78.1678971669507,78.1678971669507,77.1614435553591,78.1008002595113,6110.56478825108,0.0,1.0
2001-03-12,23.07,23.3,23.0,23.3,9500,77.3962827313972,78.1678971669507,77.1614435553591,78.1678971669507,2831.72514577489,0.0,1.0
2001-03-13,23.24,23.24,22.95,22.95,6500,78.4027363429888,78.4027363429888,77.4243889445608,77.4243889445608,1926.71846731417,0.13,1.0
2001-03-14,23.1,23.2,22.95,23.0,8000,77.9304307023684,78.2677918742401,77.4243889445608,77.5930695304966,2371.34580592513,0.0,1.0
2001-03-15,22.24,22.8,22.24,22.3,19000,75.0291246242715,76.9183471867532,75.0291246242715,75.2315413273946,5631.94628907218,0.0,1.0
2001-03-16,21.9,22.49,21.65,22.49,20500,73.8820966399077,75.8725275539508,73.0386937102284,75.8725275539508,6076.57362768314,0.0,1.0
2001-03-19,22.38,22.38,21.8,21.8,13000,75.501430264892,75.501430264892,73.544735468036,73.544735468036,3853.43693462833,0.0,1.0
2001-03-20,21.96,22.45,21.96,22.43,6000,74.0845133430307,75.7375830852022,74.0845133430307,75.6701108508278,1778.50935444385,0.0,1.0
2001-03-21,21.6,21.88,21.6,21.75,12000,72.8700131242925,73.8146244055333,72.8700131242925,73.3760548821001,3557.01870888769,0.0,1.0
2001-03-22,19.5,21.35,19.5,21.35,25000,65.7854285149863,72.0266101946132,65.7854285149863,72.0266101946132,7410.45564351602,0.0,1.0
2001-03-23,20.5,20.9,19.59,19.59,40000,69.1590402337035,70.5084849211904,66.0890535696708,66.0890535696708,11856.7290296256,0.0,1.0
2001-03-26,21.1,21.27,20.5,20.5,29500,71.1832072649339,71.7567212571158,69.1590402337035,69.1590402337035,8744.3376593489,0.0,1.0
2001-03-27,23.1,23.2,20.75,21.0,56500,77.9304307023684,78.2677918742401,70.0024431633828,70.8458460930621,16747.6297543462,0.0,1.0
2001-03-28,22.27,23.0,22.27,23.0,23000,75.1303329758331,77.5930695304966,75.1303329758331,77.5930695304966,6817.61919203474,0.0,1.0
2001-03-29,23.25,23.25,22.4,22.4,59000,78.4364724601759,78.4364724601759,75.5689024992663,75.5689024992663,17488.6753186978,0.0,1.0
2001-03-30,25.9,25.9,23.25,23.5,86000,87.3765435147766,87.3765435147766,78.4364724601759,79.2798753898553,25491.9674136951,0.0,1.0
2001-04-02,24.35,25.7,24.35,25.7,28000,82.1474453507649,86.7018211710332,82.1474453507649,86.7018211710332,8299.71032073795,0.0,1.0
2001-04-03,24.1,24.5,24.0,24.25,15000,81.3040424210856,82.6534871085725,80.9666812492139,81.8100841788932,4446.27338610961,0.0,1.0
2001-04-04,23.35,24.5,23.35,24.17,27000,78.7738336320477,82.6534871085725,78.7738336320477,81.5401952413958,8003.2920949973,0.0,1.0
2001-04-05,24.2,24.2,23.4,23.4,51500,81.6414035929573,81.6414035929573,78.9425142179835,78.9425142179835,15265.538625643,0.0,1.0
2001-04-06,24.55,24.55,24.15,24.15,6500,82.8221676945084,82.8221676945084,81.4727230070215,81.4727230070215,1926.71846731417,0.0,1.0
2001-04-09,24.5,24.66,24.4,24.55,3500,82.6534871085725,83.1932649835673,82.3161259367008,82.8221676945084,1037.46379009224,0.0,1.0
2001-04-10,24.95,25.0,24.75,24.75,19000,84.1716123819953,84.3402929679311,83.4968900382518,83.4968900382518,5631.94628907218,0.0,1.0
2001-04-11,24.8,25.0,24.7,24.85,8000,83.6655706241877,84.3402929679311,83.328209452316,83.8342512101236,2371.34580592513,0.0,1.0
2001-04-12,24.91,24.91,24.8,24.8,1000,84.0366679132466,84.0366679132466,83.6655706241877,83.6655706241877,296.418225740641,0.0,1.0
2001-04-16,24.85,24.99,24.85,24.9,2500,83.8342512101236,84.306556850744,83.8342512101236,84.0029317960594,741.045564351602,0.0,1.0
2001-04-17,24.85,24.9,24.75,24.9,1500,83.8342512101236,84.0029317960594,83.4968900382518,84.0029317960594,444.627338610961,0.0,1.0
2001-04-18,25.2,25.45,24.9,24.9,40000,85.0150153116746,85.8584182413539,84.0029317960594,84.0029317960594,11856.7290296256,0.0,1.0
2001-04-19,25.5,25.5,25.2,25.21,19000,86.0270988272897,86.0270988272897,85.0150153116746,85.0487514288618,5631.94628907218,0.0,1.0
2001-04-20,24.99,25.49,24.99,25.49,6000,84.306556850744,85.9933627101026,84.306556850744,85.9933627101026,1778.50935444384,0.0,1.0
2001-04-23,24.3,25.0,24.2,24.99,7500,81.9787647648291,84.3402929679311,81.6414035929573,84.306556850744,2223.13669305481,0.0,1.0
2001-04-24,23.8,24.5,23.8,24.5,23000,80.2919589054704,82.6534871085725,80.2919589054704,82.6534871085725,6817.61919203474,0.0,1.0
2001-04-25,25.5,25.5,23.9,23.9,37000,86.0270988272897,86.0270988272897,80.6293200773422,80.6293200773422,10967.4743524037,0.0,1.0
2001-04-26,25.85,26.0,25.64,25.65,27500,87.2078629288408,87.7139046866484,86.4994044679102,86.5331405850973,8151.50120786763,0.0,1.0
2001-04-27,25.65,25.99,25.6,25.85,7500,86.5331405850973,87.6801685694612,86.3644599991615,87.2078629288408,2223.13669305481,0.0,1.0
2001-04-30,25.7,25.85,25.7,25.75,7000,86.7018211710332,87.2078629288408,86.7018211710332,86.8705017569691,2074.92758018449,0.0,1.0
2001-05-01,25.79,25.8,25.5,25.75,4500,87.0054462257177,87.0391823429049,86.0270988272897,86.8705017569691,1333.88201583288,0.0,1.0
2001-05-02,25.5,25.65,25.3,25.64,14500,86.0270988272897,86.5331405850973,85.3523764835463,86.4994044679102,4298.0642732393,0.0,1.0
2001-05-03,24.99,25.5,24.95,25.5,7000,84.306556850744,86.0270988272897,84.1716123819953,86.0270988272897,2074.92758018449,0.0,1.0
2001-05-04,25.0,25.0,24.78,24.9,6000,84.3402929679311,84.3402929679311,83.5980983898133,84.0029317960594,1778.50935444385,0.0,1.0
2001-05-07,24.75,24.96,24.75,24.95,4500,83.4968900382518,84.2053484991824,83.4968900382518,84.1716123819953,1333.88201583288,0.0,1.0
2001-05-08,24.6,24.8,24.6,24.8,2000,82.9908482804442,83.6655706241877,82.9908482804442,83.6655706241877,592.836451481282,0.0,1.0
2001-05-09,24.45,24.6,24.4,24.6,2500,82.4848065226366,82.9908482804442,82.3161259367008,82.9908482804442,741.045564351603,0.0,1.0
2001-05-10,24.3,24.6,24.3,24.6,8500,81.9787647648291,82.9908482804442,81.9787647648291,82.9908482804442,2519.55491879545,0.0,1.0
2001-05-11,24.4,24.4,24.15,24.3,2500,82.3161259367008,82.3161259367008,81.4727230070215,81.9787647648291,741.045564351602,0.0,1.0
2001-05-14,24.49,24.5,24.4,24.4,2000,82.6197509913853,82.6534871085725,82.3161259367008,82.3161259367008,592.836451481282,0.0,1.0
2001-05-15,23.35,24.49,23.2,24.48,29000,78.7738336320477,82.6197509913853,78.2677918742401,82.5860148741982,8596.12854647859,0.0,1.0
2001-05-16,23.15,23.45,22.98,23.4,49000,78.0991112883042,79.1111948039194,77.5255972961223,78.9425142179835,14524.4930612914,0.0,1.0
2001-05-17,23.6,23.6,23.15,23.15,40500,79.617236561727,79.617236561727,78.0991112883042,78.0991112883042,12004.938142496,0.0,1.0
2001-05-18,23.8,23.85,23.59,23.59,7000,80.2919589054704,80.4606394914063,79.5835004445398,79.5835004445398,2074.92758018449,0.0,1.0
2001-05-21,24.75,24.75,24.0,24.0,11000,83.4968900382518,83.4968900382518,80.9666812492139,80.9666812492139,3260.60048314705,0.0,1.0
2001-05-22,25.25,25.28,24.65,24.86,29000,85.1836958976104,85.284904249172,83.1595288663801,83.8679873273107,8596.12854647859,0.0,1.0
2001-05-23,25.4,25.45,25.2,25.25,14000,85.689737655418,85.8584182413539,85.0150153116746,85.1836958976104,4149.85516036897,0.0,1.0
2001-05-24,25.1,25.35,25.0,25.35,9500,84.6776541398029,85.5210570694822,84.3402929679311,85.5210570694822,2815.97314453609,0.0,1.0
2001-05-25,25.07,25.25,24.99,25.0,11000,84.5764457882413,85.1836958976104,84.306556850744,84.3402929679311,3260.60048314705,0.0,1.0
2001-05-29,24.35,25.09,24.35,25.0,9000,82.1474453507649,84.6439180226157,82.1474453507649,84.3402929679311,2667.76403166577,0.0,1.0
2001-05-30,24.3,24.44,24.3,24.4,5000,81.9787647648291,82.4510704054495,81.9787647648291,82.3161259367008,1482.0911287032,0.0,1.0
2001-05-31,24.0,24.85,24.0,24.35,12500,80.9666812492139,83.8342512101236,80.9666812492139,82.1474453507649,3705.22782175801,0.0,1.0
2001-06-01,24.5,24.57,24.05,24.05,10500,82.6534871085725,82.8896399288827,81.1353618351498,81.1353618351498,3112.39137027673,0.0,1.0
2001-06-04,24.7,24.7,24.29,24.4,4000,83.328209452316,83.328209452316,81.9450286476419,82.3161259367008,1185.67290296256,0.0,1.0
2001-06-05,26.45,26.7,24.8,24.8,77500,89.2320299600711,90.0754328897504,83.6655706241877,83.6655706241877,22972.4124948997,0.0,1.0
2001-06-06,25.99,26.45,25.99,26.45,8000,87.6801685694612,89.2320299600711,87.6801685694612,89.2320299600711,2371.34580592513,0.0,1.0
2001-06-07,25.76,25.99,25.7,25.9,5500,86.9042378741562,87.6801685694612,86.7018211710332,87.3765435147766,1630.30024157353,0.0,1.0
2001-06-08,26.49,26.85,25.75,25.85,31000,89.3669744288198,90.581474647558,86.8705017569691,87.2078629288408,9188.96499795987,0.0,1.0
2001-06-11,26.4,26.94,26.3,26.55,11500,89.0633493741353,90.8850997022426,88.7259882022636,89.5693911319429,3408.80959601737,0.0,1.0
2001-06-12,26.45,26.45,26.11,26.35,7500,89.2320299600711,89.2320299600711,88.0850019757073,88.8946687881994,2223.13669305481,0.0,1.0
2001-06-13,26.0,26.4,26.0,26.4,7500,88.1524742100816,89.5086661210059,88.1524742100816,89.5086661210059,2212.07631149732,0.13,1.0
2001-06-14,25.8,25.97,25.55,25.79,6000,87.4743782546195,88.0507598167623,86.6267583102917,87.4404734568463,1769.66104919786,0.0,1.0
2001-06-15,25.89,25.9,25.55,25.79,17500,87.7795214345774,87.8134262323505,86.6267583102917,87.4404734568463,5161.51139349375,0.0,1.0
2001-06-18,25.75,26.05,25.75,25.89,5000,87.3048542657539,88.3219981989472,87.3048542657539,87.7795214345774,1474.71754099821,0.0,1.0
2001-06-19,25.98,26.05,25.88,25.88,3000,88.0846646145354,88.3219981989472,87.7456166368043,87.7456166368043,884.830524598928,0.0,1.0
2001-06-20,25.85,26.24,25.8,26.0,21000,87.643902243485,88.9661893566362,87.4743782546195,88.1524742100816,6193.8136721925,0.0,1.0
2001-06-21,26.3,26.3,25.5,25.86,24000,89.1696181432749,89.1696181432749,86.4572343214262,87.6778070412581,7078.64419679142,0.0,1.0
2001-06-22,25.74,26.25,25.65,26.25,22500,87.2709494679808,89.0000941544093,86.9658062880228,89.0000941544093,6636.22893449196,0.0,1.0
2001-06-25,26.24,26.4,25.7,25.8,15000,88.9661893566362,89.5086661210059,87.1353302768884,87.4743782546195,4424.15262299464,0.0,1.0
2001-06-26,26.47,26.7,25.99,26.24,42000,89.7459997054177,90.5258100541992,88.1185694123085,88.9661893566362,12387.627344385,0.0,1.0
2001-06-27,26.86,26.95,26.55,26.6,20000,91.0682868185689,91.3734299985269,90.0172380876026,90.1867620764681,5898.87016399286,0.0,1.0
2001-06-28,26.75,26.99,26.7,26.96,12500,90.6953340430647,91.5090491896193,90.5258100541992,91.4073347963,3686.79385249554,0.0,1.0
2001-06-29,26.99,26.99,26.8,26.85,83000,91.5090491896193,91.5090491896193,90.8648580319303,91.0343820207958,24480.3111805704,0.0,1.0
2001-07-02,26.5,27.0,26.5,27.0,17000,89.847714098737,91.5429539873925,89.847714098737,91.5429539873925,5014.03963939393,0.0,1.0
2001-07-03,26.66,26.7,26.45,26.51,5000,90.3901908631068,90.5258100541992,89.6781901098715,89.8816188965101,1474.71754099821,0.0,1.0
2001-07-05,26.45,26.96,26.45,26.7,5500,89.6781901098715,91.4073347963,89.6781901098715,90.5258100541992,1622.18929509804,0.0,1.0
2001-07-06,25.91,26.4,25.9,26.4,15000,87.8473310301236,89.5086661210059,87.8134262323505,89.5086661210059,4424.15262299464,0.0,1.0
2001-07-09,26.03,26.25,25.85,25.85,7500,88.2541886034009,89.0000941544093,87.643902243485,87.643902243485,2212.07631149732,0.0,1.0
2001-07-10,26.04,26.2,25.9,26.1,29000,88.2880934011741,88.8305701655438,87.8134262323505,88.4915221878127,8553.36173778963,0.0,1.0
2001-07-11,26.05,26.15,25.9,26.0,6000,88.3219981989472,88.6610461766782,87.8134262323505,88.1524742100816,1769.66104919786,0.0,1.0
2001-07-12,26.8,26.8,26.19,26.19,37500,90.8648580319303,90.8648580319303,88.7966653677707,88.7966653677707,11060.3815574866,0.0,1.0
2001-07-13,26.95,27.0,26.85,26.85,2500,91.3734299985269,91.5429539873925,91.0343820207958,91.0343820207958,737.358770499107,0.0,1.0
2001-07-16,27.0,27.1,26.95,27.0,33500,91.5429539873925,91.8820019651235,91.3734299985269,91.5429539873925,9880.60752468802,0.0,1.0
2001-07-17,27.05,27.1,27.01,27.01,19000,91.712477976258,91.8820019651235,91.5768587851656,91.5768587851656,5603.92665579321,0.0,1.0
2001-07-18,26.3,27.05,26.3,27.0,12500,89.1696181432749,91.712477976258,89.1696181432749,91.5429539873925,3686.79385249553,0.0,1.0
2001-07-19,26.5,26.5,26.44,26.44,11500,89.847714098737,89.847714098737,89.6442853120984,89.6442853120984,3391.85034429589,0.0,1.0
2001-07-20,27.0,27.0,26.7,26.7,19000,91.5429539873925,91.5429539873925,90.5258100541992,90.5258100541992,5603.92665579321,0.0,1.0
2001-07-23,28.0,28.25,26.93,26.99,33000,94.9334337647033,95.781053709031,91.3056204029807,91.5090491896193,9733.13577058821,0.0,1.0
2001-07-24,28.25,28.73,28.01,28.1,55500,95.781053709031,97.4084840021402,94.9673385624764,95.2724817424344,16369.3647050802,0.0,1.0
2001-07-25,28.36,28.36,28.11,28.26,12000,96.1540064845352,96.1540064845352,95.3063865402075,95.8149585068041,3539.32209839571,0.0,1.0
2001-07-26,29.13,29.2,28.25,28.36,43500,98.7646759130645,99.0020094974763,95.781053709031,96.1540064845352,12830.0426066845,0.0,1.0
2001-07-27,29.2,29.4,28.9,29.05,25500,99.0020094974763,99.6801054529384,97.984865564283,98.4934375308797,7521.05945909089,0.0,1.0
2001-07-30,29.41,29.5,29.16,29.25,13500,99.7140102507116,100.01915343067,98.8663903063838,99.1715334863418,3981.73736069518,0.0,1.0
2001-07-31,29.05,29.48,29.0,29.3,39000,98.4934375308797,99.9513438351233,98.3239135420141,99.3410574752074,11502.7968197861,0.0,1.0
2001-08-01,29.41,29.5,28.9,29.1,31000,99.7140102507116,100.01915343067,97.984865564283,98.6629615197452,9143.24875418892,0.0,1.0
2001-08-02,29.6,29.9,29.3,29.56,35000,100.358201408401,101.375345341594,99.3410574752074,100.222582217308,10323.0227869875,0.0,1.0
2001-08-03,29.65,29.75,29.4,29.5,22500,100.527725397266,100.866773374997,99.6801054529384,100.01915343067,6636.22893449197,0.0,1.0
2001-08-06,29.28,29.85,28.9,29.68,35500,99.2732478796611,101.205821352728,97.984865564283,100.629439790585,10470.4945410873,0.0,1.0
2001-08-07,29.0,29.25,28.6,29.25,10500,98.3239135420141,99.1715334863418,96.9677216310898,99.1715334863418,3096.90683609625,0.0,1.0
2001-08-08,28.79,29.02,28.5,28.98,27500,97.6119127887788,98.3917231375603,96.6286736533587,98.2561039464679,8110.94647549018,0.0,1.0
2001-08-09,28.7,28.79,28.55,28.72,20000,97.3067696088209,97.6119127887788,96.7981976422242,97.3745792043671,5898.87016399285,0.0,1.0
2001-08-10,28.9,29.0,28.52,28.7,25000,97.984865564283,98.3239135420141,96.6964832489049,97.3067696088209,7373.58770499107,0.0,1.0
2001-08-13,29.28,29.31,28.9,29.1,39500,99.2732478796611,99.3749622729805,97.984865564283,98.6629615197452,11650.2685738859,0.0,1.0
2001-08-14,29.95,29.95,29.2,29.3,23000,101.544869330459,101.544869330459,99.0020094974763,99.3410574752074,6783.70068859181,0.0,1.0
2001-08-15,30.0,30.0,29.8,29.9,39000,101.714393319325,101.714393319325,101.036297363863,101.375345341594,11502.7968197861,0.0,1.0
2001-08-16,29.5,30.0,29.5,30.0,23000,100.01915343067,101.714393319325,100.01915343067,101.714393319325,6783.70068859175,0.0,1.0
2001-08-17,28.75,29.6,28.5,29.6,33000,97.4762935976864,100.358201408401,96.6286736533587,100.358201408401,9733.13577058821,0.0,1.0
2001-08-20,28.95,29.0,28.1,28.1,30500,98.1543895531486,98.3239135420141,95.2724817424344,95.2724817424344,8995.7770000891,0.0,1.0
2001-08-21,29.1,29.4,28.95,28.95,7500,98.6629615197452,99.6801054529384,98.1543895531486,98.1543895531486,2212.07631149732,0.0,1.0
2001-08-22,29.7,29.96,29.1,29.24,28000,100.697249386132,101.578774128233,98.6629615197452,99.1376286885687,8258.41822958997,0.0,1.0
2001-08-23,29.5,29.96,29.5,29.7,20500,100.01915343067,101.578774128233,100.01915343067,100.697249386132,6046.34191809265,0.0,1.0
2001-08-24,28.89,29.7,28.69,29.6,61000,97.9509607665099,100.697249386132,97.2728648110478,100.358201408401,17991.5540001782,0.0,1.0
2001-08-27,28.9,29.4,28.5,28.9,58000,97.984865564283,99.6801054529384,96.6286736533587,97.984865564283,17106.7234755793,0.0,1.0
2001-08-28,27.0,28.98,26.0,28.71,53500,91.5429539873925,98.2561039464679,88.1524742100816,97.340674406594,15779.4776886809,0.0,1.0
2001-08-29,26.93,27.4,26.72,27.1,14500,91.3056204029807,92.8991458983168,90.5936196497454,91.8820019651235,4276.68086889482,0.0,1.0
2001-08-30,26.5,27.17,25.7,27.0,26500,89.847714098737,92.1193355495353,87.1353302768884,91.5429539873925,7816.00296729053,0.0,1.0
2001-08-31,27.85,27.95,26.6,26.6,20000,94.4248617981067,94.7639097758377,90.1867620764681,90.1867620764681,5898.87016399285,0.0,1.0
2001-09-04,28.2,29.15,28.0,28.0,31000,95.6115297201654,98.8324855086107,94.9334337647033,94.9334337647033,9143.24875418893,0.0,1.0
2001-09-05,28.1,28.55,28.0,28.3,19500,95.2724817424344,96.7981976422242,94.9334337647033,95.9505776978965,5751.39840989303,0.0,1.0
2001-09-06,27.09,28.1,26.75,28.1,19000,91.8480971673504,95.2724817424344,90.6953340430647,95.2724817424344,5603.92665579321,0.0,1.0
2001-09-07,26.4,26.9,26.3,26.9,17500,89.5086661210059,91.2039060096614,89.1696181432749,91.2039060096614,5161.51139349375,0.0,1.0
2001-09-10,26.38,26.38,25.76,26.15,24000,89.8816188965101,89.8816188965101,87.7691623492836,89.0979656612487,7043.93187142051,0.13,1.0
2001-09-17,25.7,26.3,25.5,26.3,40000,87.5647310705197,89.6090438581583,86.8832934746402,89.6090438581583,11739.8864523675,0.0,1.0
2001-09-18,25.5,25.75,25.45,25.6,11000,86.8832934746402,87.7350904694896,86.7129340756703,87.22401227258,3228.46877440107,0.0,1.0
2001-09-19,25.25,25.78,25.25,25.78,18500,86.0314964797908,87.8373061088715,86.0314964797908,87.8373061088715,5429.69748421998,0.0,1.0
2001-09-20,25.01,25.25,25.0,25.25,27000,85.2137713647354,86.0314964797908,85.1796994849414,86.0314964797908,7924.42335534807,0.0,1.0
2001-09-21,24.05,25.05,24.0,25.05,53500,81.9428709045136,85.3500588839112,81.7725115055437,85.3500588839112,15702.0981300416,0.0,1.0
2001-09-24,24.96,25.0,24.0,24.0,20000,85.0434119657655,85.1796994849414,81.7725115055437,81.7725115055437,5869.94322618376,0.0,1.0
2001-09-25,25.01,25.2,24.75,24.75,15500,85.2137713647354,85.8611370808209,84.327902490092,84.327902490092,4549.20600029241,0.0,1.0
2001-09-26,25.8,25.97,24.95,24.95,14500,87.9054498684595,88.4846718249571,85.0093400859715,85.0093400859715,4255.70883898323,0.0,1.0
2001-09-27,25.3,25.75,25.2,25.75,13000,86.2018558787607,87.7350904694896,85.8611370808209,87.7350904694896,3815.46309701944,0.0,1.0
2001-09-28,25.86,26.15,25.55,25.55,30000,88.1098811472233,89.0979656612487,87.0536528736101,87.0536528736101,8804.91483927565,0.0,1.0
2001-10-01,25.69,26.1,25.6,26.0,28000,87.5306591907258,88.9276062622788,87.22401227258,88.586887464339,8217.92051665726,0.0,1.0
2001-10-02,25.79,25.8,25.7,25.75,7000,87.8713779886655,87.9054498684595,87.5647310705197,87.7350904694896,2054.48012916432,0.0,1.0
2001-10-03,26.1,26.2,25.7,26.2,15000,88.9276062622788,89.2683250602185,87.5647310705197,89.2683250602185,4402.45741963782,0.0,1.0
2001-10-04,27.0,27.2,26.05,27.2,18000,91.9940754437367,92.6755130396162,88.7572468633089,92.6755130396162,5282.94890356538,0.0,1.0
2001-10-05,26.32,27.2,26.25,27.2,13500,89.6771876177463,92.6755130396162,89.4386844591884,92.6755130396162,3962.21167767404,0.0,1.0
2001-10-08,26.22,26.4,26.15,26.4,16000,89.3364688198065,89.9497626560981,89.0979656612487,89.9497626560981,4695.95458094701,0.0,1.0
2001-10-09,26.05,26.22,26.05,26.22,19500,88.7572468633089,89.3364688198065,88.7572468633089,89.3364688198065,5723.19464552917,0.0,1.0
2001-10-10,27.05,27.05,26.0,26.0,23000,92.1644348427066,92.1644348427066,88.586887464339,88.586887464339,6750.43471011132,0.0,1.0
2001-10-11,27.65,27.75,27.1,27.1,14000,94.2087476303451,94.5494664282849,92.3347942416764,92.3347942416764,4108.96025832863,0.0,1.0
2001-10-12,27.85,27.85,27.3,27.68,20000,94.8901852262247,94.8901852262247,93.016231837556,94.3109632697271,5869.94322618376,0.0,1.0
2001-10-15,28.5,28.5,27.72,27.8,25000,97.1048574128332,97.1048574128332,94.447250788903,94.7198258272548,7337.4290327297,0.0,1.0
2001-10-16,28.76,29.0,28.5,28.5,34500,97.9907262874765,98.808451402532,97.1048574128332,97.1048574128332,10125.652065167,0.0,1.0
2001-10-17,28.54,28.83,28.4,28.7,18500,97.2411449320091,98.2292294460344,96.7641386148934,97.7862950087127,5429.69748421998,0.0,1.0
2001-10-18,28.16,28.76,28.15,28.53,8000,95.946413499838,97.9907262874765,95.912341620044,97.2070730522151,2347.9772904735,0.0,1.0
2001-10-19,28.87,29.0,28.1,28.16,15000,98.3655169652103,98.808451402532,95.7419822210741,95.946413499838,4402.45741963782,0.0,1.0
2001-10-22,29.0,29.0,28.41,28.8,18500,98.808451402532,98.808451402532,96.7982104946874,98.1270138066525,5429.69748421998,0.0,1.0
2001-10-23,28.2,29.0,28.2,29.0,23500,96.0827010190139,98.808451402532,96.0827010190139,98.808451402532,6897.18329076592,0.0,1.0
2001-10-24,28.5,28.6,28.27,28.6,2500,97.1048574128332,97.4455762107729,96.3212041775717,97.4455762107729,733.74290327297,0.0,1.0
2001-10-25,29.25,29.5,28.19,28.5,19500,99.6602483973814,100.512045392231,96.0486291392199,97.1048574128332,5723.19464552917,0.0,1.0
2001-10-26,29.9,30.0,29.26,29.26,14000,101.87492058399,102.21563938193,99.6943202771754,99.6943202771754,4108.96025832863,0.0,1.0
2001-10-29,26.75,29.75,26.75,29.75,60500,91.1422784488873,101.36384238708,91.1422784488873,101.36384238708,17756.5782592059,0.0,1.0
2001-10-30,26.95,27.1,26.74,27.1,23000,91.8237160447668,92.3347942416764,91.1082065690933,92.3347942416764,6750.43471011133,0.0,1.0
2001-10-31,27.47,27.55,27.0,27.0,12500,93.5954537940536,93.8680288324054,91.9940754437367,91.9940754437367,3668.71451636485,0.0,1.0
2001-11-01,28.11,28.13,27.45,27.57,19000,95.7760541008681,95.844197860456,93.5273100344656,93.9361725919933,5576.44606487457,0.0,1.0
2001-11-02,27.55,28.11,27.55,28.11,7000,93.8680288324054,95.7760541008681,93.8680288324054,95.7760541008681,2054.48012916432,0.0,1.0
2001-11-05,28.2,28.39,27.5,27.5,17000,96.0827010190139,96.7300667350994,93.6976694334355,93.6976694334355,4989.4517422562,0.0,1.0
2001-11-06,28.85,28.85,28.2,28.2,10500,98.2973732056223,98.2973732056223,96.0827010190139,96.0827010190139,3081.72019374648,0.0,1.0
2001-11-07,28.6,29.0,28.59,29.0,22500,97.4455762107729,98.808451402532,97.4115043309789,98.808451402532,6603.68612945673,0.0,1.0
2001-11-08,28.1,28.65,28.1,28.65,4500,95.7419822210741,97.6159356097428,95.7419822210741,97.6159356097428,1320.73722589135,0.0,1.0
2001-11-09,28.0,28.15,27.8,28.15,5000,95.4012634231343,95.912341620044,94.7198258272548,95.912341620044,1467.48580654594,0.0,1.0
2001-11-12,28.44,28.6,27.99,28.0,6500,96.9004261340693,97.4455762107729,95.3671915433404,95.4012634231343,1907.73154850972,0.0,1.0
2001-11-13,28.85,28.95,28.44,28.44,13000,98.2973732056223,98.6380920035621,96.9004261340693,96.9004261340693,3815.46309701945,0.0,1.0
2001-11-14,28.29,28.95,28.02,28.8,13500,96.3893479371596,98.6380920035621,95.4694071827223,98.1270138066525,3962.21167767404,0.0,1.0
2001-11-15,28.6,28.94,28.29,28.29,16500,97.4455762107729,98.6040201237681,96.3893479371596,96.3893479371596,4842.7031616016,0.0,1.0
2001-11-16,28.75,28.9,28.64,28.7,6500,97.9566544076826,98.4677326045922,97.5818637299488,97.7862950087127,1907.73154850972,0.0,1.0
2001-11-19,28.95,28.95,28.7,28.7,8500,98.6380920035621,98.6380920035621,97.7862950087127,97.7862950087127,2494.7258711281,0.0,1.0
2001-11-20,28.99,28.99,28.74,28.95,19000,98.774379522738,98.774379522738,97.9225825278886,98.6380920035621,5576.44606487457,0.0,1.0
2001-11-21,28.88,28.99,28.88,28.99,6000,98.3995888450043,98.774379522738,98.3995888450043,98.774379522738,1760.98296785513,0.0,1.0
2001-11-23,29.0,29.0,28.82,29.0,6000,98.808451402532,98.808451402532,98.1951575662404,98.808451402532,1760.98296785513,0.0,1.0
2001-11-26,29.2,29.47,28.99,28.99,15000,99.4898889984115,100.409829752849,98.774379522738,98.774379522738,4402.45741963782,0.0,1.0
2001-11-27,28.98,29.2,28.9,29.2,3000,98.740307642944,99.4898889984115,98.4677326045922,99.4898889984115,880.491483927565,0.0,1.0
2001-11-28,28.81,29.0,28.81,29.0,3000,98.1610856864464,98.808451402532,98.1610856864464,98.808451402532,880.491483927564,0.0,1.0
2001-11-29,29.2,29.2,28.8,28.95,5000,99.4898889984115,99.4898889984115,98.1270138066525,98.6380920035621,1467.48580654594,0.0,1.0
2001-11-30,29.25,29.35,28.99,29.3,15000,99.6602483973814,100.000967195321,98.774379522738,99.8306077963513,4402.45741963782,0.0,1.0
2001-12-03,27.7,29.25,27.7,29.25,8000,94.379107029315,99.6602483973814,94.379107029315,99.6602483973814,2347.97729047351,0.0,1.0
2001-12-04,28.6,28.6,27.7,27.7,19000,97.4455762107729,97.4455762107729,94.379107029315,94.379107029315,5576.44606487458,0.0,1.0
2001-12-05,28.9,29.0,28.7,28.7,17000,98.4677326045922,98.808451402532,97.7862950087127,97.7862950087127,4989.4517422562,0.0,1.0
2001-12-06,28.95,29.0,28.88,29.0,10000,98.6380920035621,98.808451402532,98.3995888450043,98.808451402532,2934.97161309188,0.0,1.0
2001-12-07,28.9,28.95,28.85,28.95,14500,98.4677326045922,98.6380920035621,98.2973732056223,98.6380920035621,4255.70883898323,0.0,1.0
2001-12-10,28.9,28.9,28.7,28.8,13500,98.4677326045922,98.4677326045922,97.7862950087127,98.1270138066525,3962.21167767404,0.0,1.0
2001-12-11,28.29,28.8,28.15,28.8,11500,96.3893479371596,98.1270138066525,95.912341620044,98.1270138066525,3375.21735505566,0.0,1.0
2001-12-12,27.5,28.21,27.5,28.1,22000,94.1406038707572,96.5711430979658,94.1406038707572,96.1945806824828,6426.55745899597,0.13,1.0
2001-12-13,27.1,27.64,27.1,27.52,20000,92.7712859962734,94.6198651268265,92.7712859962734,94.2090697644814,5842.32496272362,0.0,1.0
2001-12-14,26.98,27.1,26.7,27.0,18500,92.3604906339283,92.7712859962734,91.4019681217897,92.4289565276525,5404.15059051935,0.0,1.0
2001-12-17,27.65,27.65,26.18,27.05,64000,94.6540980736886,94.6540980736886,89.6218548849608,92.600121261963,18695.4398807156,0.0,1.0
2001-12-18,27.89,28.0,27.7,27.7,19000,95.4756887983788,95.8522512138619,94.8252628079991,94.8252628079991,5550.20871458744,0.0,1.0
2001-12-19,27.65,28.0,27.65,28.0,15500,94.6540980736886,95.8522512138619,94.6540980736886,95.8522512138619,4527.8018461108,0.0,1.0
2001-12-20,27.0,27.65,27.0,27.65,11500,92.4289565276525,94.6540980736886,92.4289565276525,94.6540980736886,3359.33685356608,0.0,1.0
2001-12-21,26.9,27.08,26.27,27.08,76500,92.0866270590316,92.7028201025493,89.9299514067197,92.7028201025493,22346.8929824178,0.0,1.0
2001-12-24,27.3,27.31,27.0,27.0,5500,93.4559449335153,93.4901778803774,92.4289565276525,92.4289565276525,1606.63936474899,0.0,1.0
2001-12-26,27.64,27.7,27.35,27.4,16000,94.6198651268265,94.8252628079991,93.6271096678258,93.7982744021362,4673.85997017889,0.0,1.0
2001-12-27,27.74,28.08,27.58,27.75,20000,94.9621945954474,96.1261147887586,94.4144674456539,94.9964275423095,5842.32496272362,0.0,1.0
2001-12-28,27.8,28.28,27.74,27.74,19000,95.16759227662,96.8107737260005,94.9621945954474,94.9621945954474,5550.20871458743,0.0,1.0
2001-12-31,28.5,28.5,27.7,27.95,30000,97.5638985569665,97.5638985569665,94.8252628079991,95.6810864795514,8763.48744408542,0.0,1.0
2002-01-02,28.2,28.45,27.4,28.39,33500,96.5369101511037,97.3927338226561,93.7982744021362,97.1873361414835,9785.89431256206,0.0,1.0
2002-01-03,28.75,28.85,28.1,28.85,32500,98.4197222285189,98.7620516971398,96.1945806824828,98.7620516971398,9493.77806442587,0.0,1.0
2002-01-04,28.76,28.92,28.55,28.92,18500,98.453955175381,99.0016823251745,97.735063291277,99.0016823251745,5404.15059051934,0.0,1.0
2002-01-07,28.35,29.0,28.32,28.8,21500,97.0504043540351,99.2755459000712,96.9477055134489,98.5908869628293,6280.49933492789,0.0,1.0
2002-01-08,28.5,28.7,27.95,28.25,41500,97.5638985569665,98.2485574942084,95.6810864795514,96.7080748854142,12122.8242976515,0.0,1.0
2002-01-09,28.65,28.9,28.55,28.55,17000,98.0773927598979,98.9332164314503,97.735063291277,97.735063291277,4965.97621831507,0.0,1.0
2002-01-10,28.82,28.82,28.65,28.65,6000,98.6593528565535,98.6593528565535,98.0773927598979,98.0773927598979,1752.69748881708,0.0,1.0
2002-01-11,28.85,28.99,28.84,28.85,11000,98.7620516971398,99.2413129532091,98.7278187502777,98.7620516971398,3213.27872949799,0.0,1.0
2002-01-14,28.8,28.85,28.7,28.75,17000,98.5908869628293,98.7620516971398,98.2485574942084,98.4197222285189,4965.97621831507,0.0,1.0
2002-01-15,28.9,28.9,28.37,28.7,14500,98.9332164314503,98.9332164314503,97.1188702477593,98.2485574942084,4235.68559797462,0.0,1.0
2002-01-16,28.99,29.0,28.72,28.8,21500,99.2413129532091,99.2755459000712,98.3170233879326,98.5908869628293,6280.49933492789,0.0,1.0
2002-01-17,29.11,29.25,28.9,29.0,50000,99.6521083155542,100.131369571624,98.9332164314503,99.2755459000712,14605.812406809,0.0,1.0
2002-01-18,28.65,29.01,28.6,29.01,8500,98.0773927598979,99.3097788469333,97.9062280255875,99.3097788469333,2482.98810915754,0.0,1.0
2002-01-22,28.6,29.2,28.6,28.7,18500,97.9062280255875,99.9602048373131,97.9062280255875,98.2485574942084,5404.15059051934,0.0,1.0
2002-01-23,29.38,29.38,28.57,29.38,12000,100.576397880831,100.576397880831,97.8035291850012,100.576397880831,3505.39497763416,0.0,1.0
2002-01-24,28.9,29.38,28.8,29.35,10000,98.9332164314503,100.576397880831,98.5908869628293,100.473699040244,2921.16248136181,0.0,1.0
2002-01-25,28.48,28.85,28.22,28.85,11000,97.4954326632424,98.7620516971398,96.6053760448279,98.7620516971398,3213.27872949799,0.0,1.0
2002-01-28,28.5,28.85,28.31,28.85,11000,97.5638985569665,98.7620516971398,96.9134725665868,98.7620516971398,3213.27872949799,0.0,1.0
2002-01-29,28.44,28.45,28.19,28.45,14000,97.358500875794,97.3927338226561,96.5026772042416,97.3927338226561,4089.62747390653,0.0,1.0
2002-01-30,28.53,28.65,28.05,28.4,13500,97.6665973975528,98.0773927598979,96.0234159481723,97.2215690883456,3943.56934983844,0.0,1.0
2002-01-31,29.0,29.08,28.5,28.6,14000,99.2755459000712,99.549409474968,97.5638985569665,97.9062280255875,4089.62747390653,0.0,1.0
2002-02-01,28.2,28.98,28.2,28.98,18000,96.5369101511037,99.207080006347,96.5369101511037,99.207080006347,5258.09246645125,0.0,1.0
2002-02-04,27.7,28.2,27.7,28.2,10000,94.8252628079991,96.5369101511037,94.8252628079991,96.5369101511037,2921.16248136181,0.0,1.0
2002-02-05,28.0,28.0,27.7,27.7,7500,95.8522512138619,95.8522512138619,94.8252628079991,94.8252628079991,2190.87186102135,0.0,1.0
2002-02-06,27.65,28.05,27.65,28.0,13000,94.6540980736886,96.0234159481723,94.6540980736886,95.8522512138619,3797.51122577035,0.0,1.0
2002-02-07,27.75,27.9,27.6,27.7,14500,94.9964275423095,95.5099217452409,94.4829333393781,94.8252628079991,4235.68559797462,0.0,1.0
2002-02-08,28.19,28.19,27.7,27.85,14000,96.5026772042416,96.5026772042416,94.8252628079991,95.3387570109305,4089.62747390653,0.0,1.0
2002-02-11,28.65,28.65,28.2,28.3,8500,98.0773927598979,98.0773927598979,96.5369101511037,96.8792396197247,2482.98810915754,0.0,1.0
2002-02-12,28.65,28.65,28.4,28.6,6500,98.0773927598979,98.0773927598979,97.2215690883456,97.9062280255875,1898.75561288518,0.0,1.0
2002-02-13,29.1,29.1,28.6,28.6,15000,99.6178753686922,99.6178753686922,97.9062280255875,97.9062280255875,4381.74372204271,0.0,1.0
2002-02-14,28.8,29.2,28.7,29.15,11000,98.5908869628293,99.9602048373131,98.2485574942084,99.7890401030026,3213.27872949799,0.0,1.0
2002-02-15,28.65,28.93,28.5,28.93,14000,98.0773927598979,99.0359152720366,97.5638985569665,99.0359152720366,4089.62747390653,0.0,1.0
2002-02-19,28.0,28.6,28.0,28.6,11500,95.8522512138619,97.9062280255875,95.8522512138619,97.9062280255875,3359.33685356608,0.0,1.0
2002-02-20,28.1,28.1,27.8,28.1,18000,96.1945806824828,96.1945806824828,95.16759227662,96.1945806824828,5258.09246645125,0.0,1.0
2002-02-21,27.77,28.13,27.7,28.13,10000,95.0648934360337,96.2972795230691,94.8252628079991,96.2972795230691,2921.16248136181,0.0,1.0
2002-02-22,27.9,28.15,27.6,27.8,27000,95.5099217452409,96.3657454167933,94.4829333393781,95.16759227662,7887.13869967688,0.0,1.0
2002-02-25,28.34,28.35,27.93,27.94,8500,97.016171407173,97.0504043540351,95.6126205858272,95.6468535326893,2482.98810915754,0.0,1.0
2002-02-26,28.03,28.25,27.91,28.25,8000,95.9549500544481,96.7080748854142,95.544154692103,96.7080748854142,2336.92998508945,0.0,1.0
2002-02-27,27.99,28.1,27.91,28.0,7000,95.8180182669998,96.1945806824828,95.544154692103,95.8522512138619,2044.81373695326,0.0,1.0
2002-02-28,27.9,28.2,27.5,28.0,37000,95.5099217452409,96.5369101511037,94.1406038707572,95.8522512138619,10808.3011810387,0.0,1.0
2002-03-01,28.3,28.3,27.7,28.0,18500,96.8792396197247,96.8792396197247,94.8252628079991,95.8522512138619,5404.15059051934,0.0,1.0
2002-03-04,28.61,28.95,28.31,28.4,22500,97.9404609724496,99.1043811657607,96.9134725665868,97.2215690883456,6572.61558306406,0.0,1.0
2002-03-05,28.98,29.0,28.6,28.7,31000,99.207080006347,99.2755459000712,97.9062280255875,98.2485574942084,9055.6036922216,0.0,1.0
2002-03-06,29.18,29.18,28.58,28.99,26500,99.8917389435889,99.8917389435889,97.8377621318633,99.2413129532091,7741.08057560879,0.0,1.0
2002-03-07,29.11,29.25,29.06,29.1,24000,99.6521083155542,100.131369571624,99.4809435812438,99.6178753686922,7010.78995526834,0.0,1.0
2002-03-08,29.09,29.11,28.99,29.0,36500,99.5836424218301,99.6521083155542,99.2413129532091,99.2755459000712,10662.2430569706,0.0,1.0
2002-03-11,29.3,29.35,29.02,29.1,19500,100.302534305934,100.473699040244,99.3440117937954,99.6178753686922,5696.26683865553,0.0,1.0
2002-03-12,29.15,29.35,29.06,29.35,20500,99.7890401030026,100.473699040244,99.4809435812438,100.473699040244,5988.3830867917,0.0,1.0
2002-03-13,29.11,29.15,28.9,28.9,10500,100.165602518486,100.303239897419,99.4430062790874,99.4430062790874,3051.49664470485,0.15,1.0
2002-03-14,29.14,29.19,29.0,29.19,15500,100.268830552685,100.440877276352,99.7870997264199,100.440877276352,4504.59028504053,0.0,1.0
2002-03-15,29.1,29.15,28.9,28.9,27000,100.131193173752,100.303239897419,99.4430062790874,99.4430062790874,7846.70565781254,0.0,1.0
2002-03-18,29.3,29.35,29.23,29.25,28500,100.819380068417,100.991426792084,100.578514655285,100.647333344751,8282.63374991323,0.0,1.0
2002-03-19,29.45,29.45,29.2,29.29,14500,101.335520239416,101.335520239416,100.475286621085,100.784970723684,4213.97155697339,0.0,1.0
2002-03-20,29.24,29.49,29.17,29.47,25000,100.612924000018,101.473157618349,100.372058586885,101.404338928883,7265.46820167824,0.0,1.0
2002-03-21,29.5,29.5,29.16,29.5,26000,101.507566963082,101.507566963082,100.337649242152,101.507566963082,7556.0869297454,0.0,1.0
2002-03-22,29.25,29.49,29.25,29.45,16500,100.647333344751,101.473157618349,100.647333344751,101.335520239416,4795.20901310765,0.0,1.0
2002-03-25,29.59,29.75,29.2,29.2,25000,101.817251065682,102.367800581414,100.475286621085,100.475286621085,7265.46820167822,0.0,1.0
2002-03-26,29.7,29.7,29.38,29.65,10500,102.195753857747,102.195753857747,101.094654826283,102.023707134081,3051.49664470487,0.0,1.0
2002-03-27,29.52,29.75,29.48,29.75,15000,101.576385652549,102.367800581414,101.438748273616,102.367800581414,4359.28092100694,0.0,1.0
2002-03-28,28.9,29.5,28.9,29.5,31000,99.4430062790874,101.507566963082,99.4430062790874,101.507566963082,9009.18057008103,0.0,1.0
2002-04-01,28.7,29.1,28.6,29.1,31000,98.7548193844225,100.131193173752,98.41072593709,100.131193173752,9009.18057008102,0.0,1.0
2002-04-02,29.2,29.45,28.8,28.8,12000,100.475286621085,101.335520239416,99.098912831755,99.098912831755,3487.42473680555,0.0,1.0
2002-04-03,28.9,29.5,28.83,29.25,15500,99.4430062790874,101.507566963082,99.2021408659547,100.647333344751,4504.59028504051,0.0,1.0
2002-04-04,28.7,29.1,28.4,28.9,22000,98.7548193844225,100.131193173752,97.722539042425,99.4430062790874,6393.61201747686,0.0,1.0
2002-04-05,29.1,29.28,28.75,28.75,13500,100.131193173752,100.750561378951,98.9268661080887,98.9268661080887,3923.35282890627,0.0,1.0
2002-04-08,29.28,29.28,29.0,29.0,13000,100.750561378951,100.750561378951,99.7870997264199,99.7870997264199,3778.04346487268,0.0,1.0
2002-04-09,29.26,29.28,29.15,29.28,8000,100.681742689484,100.750561378951,100.303239897419,100.750561378951,2324.94982453705,0.0,1.0
2002-04-10,29.75,29.75,29.27,29.28,62500,102.367800581414,102.367800581414,100.716152034218,100.750561378951,18163.6705041955,0.0,1.0
2002-04-11,30.36,30.37,29.85,29.85,42000,104.466770610142,104.501179954875,102.711894028746,102.711894028746,12205.9865788194,0.0,1.0
2002-04-12,31.83,31.89,30.5,30.5,51000,109.524944285929,109.731400354329,104.948501436407,104.948501436407,14821.5551314236,0.0,1.0
2002-04-15,31.34,31.9,31.05,31.83,25000,107.838886394,109.765809699062,106.841015396736,109.524944285929,7265.46820167825,0.0,1.0
2002-04-16,31.99,32.25,31.15,31.15,57000,110.075493801661,110.970136764726,107.185108844068,107.185108844068,16565.2674998264,0.0,1.0
2002-04-17,31.81,32.0,31.6,31.85,33500,109.456125596463,110.109903146394,108.733529357064,109.593762975396,9735.72739024882,0.0,1.0
2002-04-18,32.59,33.0,31.83,31.85,45500,112.140054485656,113.550837619719,109.524944285929,109.593762975396,13223.1521270544,0.0,1.0
2002-04-19,32.12,32.45,31.8,32.45,29000,110.522815283193,111.658323659391,109.421716251729,111.658323659391,8427.94311394679,0.0,1.0
2002-04-22,32.1,32.5,32.09,32.1,25500,110.453996593727,111.830370383057,110.419587248994,110.453996593727,7410.7775657118,0.0,1.0
2002-04-23,31.92,32.1,31.9,32.1,42000,109.834628388528,110.453996593727,109.765809699062,110.453996593727,12205.9865788195,0.0,1.0
2002-04-24,32.15,32.7,31.44,31.5,92000,110.626043317393,112.518557277722,108.182979841333,108.389435909732,26736.922982176,0.0,1.0
2002-04-25,32.49,32.67,32.15,32.15,55000,111.795961038324,112.415329243522,110.626043317393,110.626043317393,15984.0300436921,0.0,1.0
2002-04-26,32.25,32.69,32.1,32.49,34500,110.970136764726,112.484147932989,110.453996593727,111.795961038324,10026.3461183159,0.0,1.0
2002-04-29,32.99,33.0,32.2,32.25,28000,113.516428274986,113.550837619719,110.798090041059,110.970136764726,8137.32438587963,0.0,1.0
2002-04-30,33.5,33.5,32.78,33.2,79000,115.271304856382,115.271304856382,112.793832035588,114.239024514384,22958.8795173032,0.0,1.0
2002-05-01,33.8,34.0,33.11,33.5,45500,116.303585198379,116.991772093044,113.929340411785,115.271304856382,13223.1521270544,0.0,1.0
2002-05-02,34.2,34.4,33.95,34.0,58000,117.679958987709,118.368145882374,116.819725369378,116.991772093044,16855.8862278935,0.0,1.0
2002-05-03,34.25,34.45,34.14,34.4,52000,117.852005711375,118.54019260604,117.47350291931,118.368145882374,15112.1738594908,0.0,1.0
2002-05-06,33.5,34.36,33.37,34.3,47500,115.271304856382,118.230508503441,114.823983374849,118.024052435041,13804.3895831886,0.0,1.0
2002-05-07,33.85,34.4,33.56,33.6,39500,116.475631922045,118.368145882374,115.477760924781,115.615398303714,11479.4397586517,0.0,1.0
2002-05-08,34.18,34.4,33.77,33.85,33500,117.611140298243,118.368145882374,116.200357164179,116.475631922045,9735.72739024881,0.0,1.0
2002-05-09,33.79,34.5,33.69,34.35,62000,116.269175853646,118.712239329706,115.925082406313,118.196099158708,18018.361140162,0.0,1.0
2002-05-10,33.55,33.75,33.39,33.75,41500,115.443351580048,116.131538474713,114.892802064316,116.131538474713,12060.6772147859,0.0,1.0
2002-05-13,34.31,34.5,33.55,33.7,41000,118.058461779775,118.712239329706,115.443351580048,115.959491751047,11915.3678507523,0.0,1.0
2002-05-14,35.0,35.0,34.15,34.31,50000,120.432706566369,120.432706566369,117.507912264043,118.058461779775,14530.9364033565,0.0,1.0
2002-05-15,34.8,35.35,34.23,35.0,58500,119.744519671704,121.637033632033,117.783187021909,120.432706566369,17001.1955919271,0.0,1.0
2002-05-16,34.63,34.8,34.48,34.7,42000,119.159560811239,119.744519671704,118.64342064024,119.400426224371,12205.9865788194,0.0,1.0
2002-05-17,34.0,34.5,33.81,34.5,38000,116.991772093044,118.712239329706,116.337994543112,118.712239329706,11043.5116665509,0.0,1.0
2002-05-20,34.45,34.55,34.04,34.15,47500,118.54019260604,118.884286053373,117.129409471977,117.507912264043,13804.3895831887,0.0,1.0
2002-05-21,35.0,35.0,34.25,34.25,54500,120.432706566369,120.432706566369,117.852005711375,117.852005711375,15838.7206796586,0.0,1.0
2002-05-22,34.81,35.41,34.45,35.0,23000,119.778929016437,121.843489700432,118.54019260604,120.432706566369,6684.230745544,0.0,1.0
2002-05-23,35.6,36.0,34.7,35.0,27500,122.497267250364,123.873641039694,119.400426224371,120.432706566369,7992.01502184606,0.0,1.0
2002-05-24,34.4,35.7,34.4,35.7,53500,118.368145882374,122.841360697696,118.368145882374,122.841360697696,15548.1019515914,0.0,1.0
2002-05-28,34.91,35.5,34.0,34.5,27000,120.12302246377,122.153173803031,116.991772093044,118.712239329706,7846.70565781248,0.0,1.0
2002-05-29,35.05,35.41,34.88,34.91,17000,120.604753290035,121.843489700432,120.01979442957,120.12302246377,4940.51837714121,0.0,1.0
2002-05-30,35.55,35.75,34.9,34.9,35000,122.325220526698,123.013407421363,120.088613119036,120.088613119036,10171.6554823495,0.0,1.0
2002-05-31,35.61,36.62,35.6,35.95,64000,122.531676595097,126.007020413155,122.497267250364,123.701594316027,18599.5985962963,0.0,1.0
2002-06-03,34.25,36.4,33.95,36.4,51000,117.852005711375,125.250014829024,116.819725369378,125.250014829024,14821.5551314237,0.0,1.0
2002-06-04,34.91,35.15,34.35,34.35,23000,120.12302246377,120.948846737368,118.196099158708,118.196099158708,6684.23074554397,0.0,1.0
2002-06-05,34.7,35.1,34.6,35.1,20500,119.400426224371,120.776800013701,119.056332777039,120.776800013701,5957.68392537618,0.0,1.0
2002-06-06,34.5,35.0,34.3,34.65,28000,118.712239329706,120.432706566369,118.024052435041,119.228379500705,8137.32438587967,0.0,1.0
2002-06-07,34.3,34.59,34.0,34.55,17500,118.024052435041,119.021923432306,116.991772093044,118.884286053373,5085.82774117479,0.0,1.0
2002-06-10,35.0,35.25,34.4,34.4,42000,120.432706566369,121.2929401847,118.368145882374,118.368145882374,12205.9865788194,0.0,1.0
2002-06-11,35.0,35.27,34.89,35.0,23500,120.432706566369,121.361758874167,120.054203774303,120.432706566369,6829.54010957754,0.0,1.0
2002-06-12,34.7,35.25,34.25,35.0,43500,119.91656639537,121.817261251781,118.361452421943,120.953309044321,12587.5018387641,0.15,1.0
2002-06-13,35.15,35.2,34.6,34.7,44500,121.471680368797,121.644470810289,119.570985512386,119.91656639537,12876.8696971265,0.0,1.0
2002-06-14,35.2,35.57,34.89,35.15,51000,121.644470810289,122.923120077329,120.573170073039,121.471680368797,14757.7607764821,0.0,1.0
2002-06-17,36.5,36.5,35.3,35.3,28000,126.137022289078,126.137022289078,121.990051693273,121.990051693273,8102.30003414702,0.0,1.0
2002-06-18,36.2,36.79,36.05,36.25,48000,125.100279640127,127.139206849731,124.581908315651,125.273070081619,13889.6572013949,0.0,1.0
2002-06-19,35.8,36.5,33.5,36.2,189000,123.717956108192,126.137022289078,115.769595799565,125.100279640127,54690.5252304922,0.0,1.0
2002-06-20,35.4,36.29,35.4,35.7,81000,122.335632576257,125.411302434812,122.335632576257,123.372375225208,23438.7965273538,0.0,1.0
2002-06-21,34.75,36.0,34.75,35.65,299500,120.089356836862,124.409117874159,120.089356836862,123.199584783716,86665.6735795368,0.0,1.0
2002-06-24,34.34,35.07,32.5,35.0,110500,118.672475216629,121.19521566241,112.313786969727,120.953309044321,31975.1483490443,0.0,1.0
2002-06-25,33.85,35.65,33.8,34.5,93000,116.979128890008,123.199584783716,116.806338448516,119.225404629403,26911.2108277026,0.0,1.0
2002-06-26,35.8,36.5,32.4,32.9,106000,123.717956108192,126.137022289078,111.968206086743,113.696110501662,30672.9929864136,0.0,1.0
2002-06-27,37.14,37.75,35.91,36.05,74000,128.348739940174,130.456783326375,124.098095079474,124.581908315651,21413.2215188172,0.0,1.0
2002-06-28,37.7,38.5,37.25,37.25,139000,130.283992884883,133.048639948754,128.728878911456,128.728878911456,40222.1323123728,0.0,1.0
2002-07-01,37.75,38.25,37.12,37.95,75000,130.456783326375,132.184687741294,128.279623763577,131.147945092343,21702.5893771795,0.0,1.0
2002-07-02,37.07,37.8,36.02,37.76,53000,128.106833322086,130.629573767867,124.478234050756,130.491341414674,15336.4964932068,0.0,1.0
2002-07-03,36.46,36.95,35.76,36.95,33500,125.998789935885,127.692136262505,123.579723754998,127.692136262505,9693.82325514015,0.0,1.0
2002-07-05,37.34,37.57,36.47,36.47,11000,129.039901706142,129.834737737005,126.033348024183,126.033348024183,3183.04644198632,0.0,1.0
2002-07-08,36.47,37.34,35.93,37.34,50500,126.033348024183,129.039901706142,124.167211256071,129.039901706142,14613.0768473009,0.0,1.0
2002-07-09,36.75,37.33,36.4,36.4,42000,127.000974496538,129.005343617843,125.791441406094,125.791441406094,12153.4500512205,0.0,1.0
2002-07-10,37.02,37.5,36.41,36.65,46000,127.934042880594,129.592831118916,125.825999494393,126.655393613554,13310.9214846701,0.0,1.0
2002-07-11,36.95,37.7,36.45,37.02,73000,127.692136262505,130.283992884883,125.964231847586,127.934042880594,21123.8536604547,0.0,1.0
2002-07-12,37.2,37.65,36.85,36.85,36000,128.556088469965,130.111202443392,127.346555379521,127.346555379521,10417.2429010461,0.0,1.0
2002-07-15,37.12,37.32,36.34,37.1,66000,128.279623763577,128.970785529545,125.584092876304,128.210507586981,19098.278651918,0.0,1.0
2002-07-16,36.88,37.6,36.59,37.0,87000,127.450229644416,129.9384120019,126.448045083764,127.864926703997,25175.0036775283,0.0,1.0
2002-07-17,37.45,37.7,36.63,37.1,73000,129.420040677424,130.283992884883,126.586277436957,128.210507586981,21123.8536604547,0.0,1.0
2002-07-18,35.95,37.6,35.95,37.45,47000,124.236327432667,129.9384120019,124.236327432667,129.420040677424,13600.2893430325,0.0,1.0
2002-07-19,35.07,35.95,34.5,35.8,89500,121.19521566241,124.236327432667,119.225404629403,123.717956108192,25898.4233234342,0.0,1.0
2002-07-22,35.74,35.75,33.53,35.0,35000,123.510607578401,123.5451656667,115.87327006446,120.953309044321,10127.8750426838,0.0,1.0
2002-07-23,34.23,35.8,32.6,35.74,73000,118.292336245346,123.717956108192,112.659367852711,123.510607578401,21123.8536604548,0.0,1.0
2002-07-24,36.88,36.88,32.69,34.0,66500,127.450229644416,127.450229644416,112.970390647396,117.497500214484,19242.9625810992,0.0,1.0
2002-07-25,37.25,38.38,36.4,36.8,110000,128.728878911456,132.633942889173,125.791441406094,127.173764938029,31830.4644198634,0.0,1.0
2002-07-26,37.34,37.5,36.93,37.35,31000,129.039901706142,129.592831118916,127.623020085908,129.07445979444,8970.40360923418,0.0,1.0
2002-07-29,39.55,39.55,37.34,37.35,96000,136.677239220083,136.677239220083,129.039901706142,129.07445979444,27779.3144027898,0.0,1.0
2002-07-30,38.62,39.8,37.6,39.8,136500,133.463337008334,137.541191427543,129.9384120019,137.541191427543,39498.7126664667,0.0,1.0
2002-07-31,36.8,38.8,36.8,38.5,53000,127.173764938029,134.085382597705,127.173764938029,133.048639948754,15336.4964932069,0.0,1.0
2002-08-01,36.63,37.7,35.52,37.05,69500,126.586277436957,130.283992884883,122.750329635837,128.037717145489,20111.0661561863,0.0,1.0
2002-08-02,35.58,36.72,35.58,36.72,41000,122.957678165627,126.897300231642,122.957678165627,126.897300231642,11864.0821928582,0.0,1.0
2002-08-05,35.27,35.51,34.95,35.5,39000,121.886377428378,122.715771547539,120.78051860283,122.68121345924,11285.3464761333,0.0,1.0
2002-08-06,36.6,36.68,35.25,35.3,44000,126.482603172062,126.759067878449,121.817261251781,121.990051693273,12732.1857679453,0.0,1.0
2002-08-07,38.5,38.63,36.5,36.62,54500,133.048639948754,133.497895096633,126.137022289078,126.551719348659,15770.5482807504,0.0,1.0
2002-08-08,39.94,40.0,38.5,38.51,174000,138.02500466372,138.23235319351,133.048639948754,133.083198037052,50350.0073550564,0.0,1.0
2002-08-09,41.42,42.0,39.92,40.0,190000,143.13960173188,145.143970853186,137.955888487123,138.23235319351,54979.8930888547,0.0,1.0
2002-08-12,40.3,41.3,40.06,41.17,117500,139.269095842462,142.724904672299,138.439701723301,142.27564952442,34000.7233575811,0.0,1.0
2002-08-13,39.8,40.6,39.8,40.31,127500,137.541191427543,140.305838491413,137.541191427543,139.30365393076,36894.4019412051,0.0,1.0
2002-08-14,40.63,40.82,39.36,39.75,62000,140.409512756308,141.066116433977,136.020635542414,137.368400986051,17940.8072184684,0.0,1.0
2002-08-15,40.2,40.98,40.2,40.7,28000,138.923514959478,141.619045846751,138.923514959478,140.651419374397,8102.300034147,0.0,1.0
2002-08-16,40.59,40.96,40.0,40.1,27000,140.271280403115,141.549929670154,138.23235319351,138.577934076494,7812.93217578459,0.0,1.0
2002-08-19,40.37,40.85,40.01,40.34,62000,139.51100246055,141.169790698872,138.266911281809,139.407328195655,17940.8072184684,0.0,1.0
2002-08-20,40.45,40.5,39.89,40.5,32000,139.787467166937,139.960257608429,137.852214222228,139.960257608429,9259.7714675966,0.0,1.0
2002-08-21,40.75,40.75,39.7,40.2,37000,140.824209815889,140.824209815889,137.195610544559,138.923514959478,10706.6107594085,0.0,1.0
2002-08-22,40.0,40.85,39.9,40.75,31000,138.23235319351,141.169790698872,137.886772310526,140.824209815889,8970.40360923421,0.0,1.0
2002-08-23,38.6,39.9,38.51,39.75,49500,133.394220831737,137.886772310526,133.083198037052,137.368400986051,14323.7089889385,0.0,1.0
2002-08-26,40.45,40.45,38.6,38.75,32500,139.787467166937,139.787467166937,133.394220831737,133.912592156213,9404.4553967778,0.0,1.0
2002-08-27,40.15,40.96,40.15,40.55,55000,138.750724517986,141.549929670154,138.750724517986,140.133048049921,15915.2322099316,0.0,1.0
2002-08-28,40.02,40.35,39.75,40.11,60500,138.301469370107,139.441886283953,137.368400986051,138.612492164792,17506.7554309248,0.0,1.0
2002-08-29,40.75,40.78,39.39,40.0,37500,140.824209815889,140.927884080784,136.124309807309,138.23235319351,10851.2946885897,0.0,1.0
2002-08-30,41.3,41.45,40.51,40.78,41000,142.724904672299,143.243275996775,139.994815696727,140.927884080784,11864.0821928582,0.0,1.0
2002-09-03,39.82,41.4,39.5,41.4,43000,137.610307604139,143.070485555283,136.504448778591,143.070485555283,12442.817909583,0.0,1.0
2002-09-04,40.85,40.85,39.41,39.7,56000,141.169790698872,141.169790698872,136.193425983906,137.195610544559,16204.6000682941,0.0,1.0
2002-09-05,39.6,40.7,39.5,40.7,51000,136.850029661575,140.651419374397,136.504448778591,140.651419374397,14757.7607764821,0.0,1.0
2002-09-06,40.04,40.5,39.85,39.85,51500,138.370585546704,139.960257608429,137.713981869035,137.713981869035,14902.4447056632,0.0,1.0
2002-09-09,40.67,41.39,39.9,40.1,66000,140.547745109502,143.035927466985,137.886772310526,138.577934076494,19098.2786519179,0.0,1.0
2002-09-10,39.8,40.8,39.54,40.8,69000,137.541191427543,140.99700025738,136.642681131785,140.99700025738,19966.3822270051,0.0,1.0
2002-09-11,40.23,40.49,40.12,40.25,26000,139.545560548849,140.447420994852,139.164004206309,139.61493442931,7495.61645591618,0.15,1.0
2002-09-12,39.5,40.35,39.5,40.35,77500,137.013413911994,139.961803831619,137.013413911994,139.961803831619,22342.7028974425,0.0,1.0
2002-09-13,40.51,40.75,39.25,39.75,67500,140.516794875313,141.349281440855,136.146240406222,137.880587417766,19459.773491321,0.0,1.0
2002-09-16,40.1,41.25,39.9,40.76,68500,139.094630325847,143.083628452399,138.400891521229,141.383968381085,19748.0664319331,0.0,1.0
2002-09-17,39.51,40.75,39.51,40.75,66000,137.048100852225,141.349281440855,137.048100852225,141.349281440855,19027.3340804026,0.0,1.0
2002-09-18,39.4,39.88,38.8,39.6,39500,136.666544509685,138.331517640768,134.585328095832,137.360283314303,11387.5711541804,0.0,1.0
2002-09-19,39.1,40.94,39.1,39.39,87000,135.625936302759,142.008333305241,135.625936302759,136.631857569454,25081.485833258,0.0,1.0
2002-09-20,39.0,39.79,38.9,39.7,68000,135.27906690045,138.01933517869,134.932197498141,137.707152716612,19603.919961627,0.0,1.0
2002-09-23,38.65,39.05,38.35,38.95,30500,134.065023992369,135.452501601604,133.024415785442,135.105632199295,8792.93468867092,0.0,1.0
2002-09-24,38.15,38.95,37.95,38.65,46000,132.330676980825,135.105632199295,131.636938176207,134.065023992369,13261.4752681594,0.0,1.0
2002-09-25,38.63,38.71,37.68,38.15,47000,133.995650111907,134.273145633754,130.700390789973,132.330676980825,13549.7682087716,0.0,1.0
2002-09-26,39.2,39.2,38.28,38.73,32500,135.972805705067,135.972805705067,132.781607203826,134.342519514216,9369.52056989529,0.0,1.0
2002-09-27,38.0,39.8,37.84,39.3,44500,131.810372877361,138.054022118921,131.255381833667,136.319675107376,12829.0358572412,0.0,1.0
2002-09-30,38.12,38.2,36.69,37.8,85000,132.226616160132,132.504111681979,127.266383707115,131.116634072744,24504.8999520337,0.0,1.0
2002-10-01,26.09,26.09,25.11,25.5,73500,135.74727271993,135.74727271993,130.648295055479,132.677480044393,14126.361153173,0.0,1.49999925000037
2002-10-02,24.61,26.15,24.61,26.0,99000,128.046775838922,136.059455025917,128.046775838922,135.27899926095,19027.3435940698,0.0,1.0
2002-10-03,24.85,25.14,24.6,24.75,89250,129.295505062869,130.804386208472,127.994745454591,128.775201219558,17153.4385431387,0.0,1.0
2002-10-04,23.8,24.9,23.35,24.9,57000,123.8323147081,129.555656984525,121.490947413199,129.555656984525,10955.1372208281,0.0,1.0
2002-10-07,23.25,23.6,22.9,23.6,99000,120.970643569888,122.791707021477,119.149580118298,122.791707021477,19027.3435940697,0.0,1.0
2002-10-08,23.0,23.59,22.3,23.24,103500,119.669883961609,122.739676637146,116.02775705843,120.918613185557,19892.2228483457,0.0,1.0
2002-10-09,22.18,22.9,21.81,22.9,89250,115.403392446456,119.149580118298,113.478268226204,119.149580118298,17153.4385431387,0.0,1.0
2002-10-10,22.08,22.8,21.99,22.2,131250,114.883088603145,118.629276274987,114.414815144165,115.507453215119,25225.6449163804,0.0,1.0
2002-10-11,24.25,25.17,22.2,22.2,148500,126.173682003001,130.960477361466,115.507453215119,115.507453215119,28541.0153911047,0.0,1.0
2002-10-14,24.7,25.35,23.95,24.2,67500,128.515049297902,131.897024279426,124.612770473067,125.913530081345,12973.1888141385,0.0,1.0
2002-10-15,25.52,26.0,24.95,24.95,84750,132.781540813055,135.27899926095,129.815808906181,129.815808906181,16288.5592888628,0.0,1.0
2002-10-16,24.95,25.75,24.75,25.4,84750,129.815808906181,133.978239652671,128.775201219558,132.157176201082,16288.5592888627,0.0,1.0
2002-10-17,25.55,25.6,24.8,25.2,65250,132.937631966049,133.197783887704,129.035353141214,131.116568514459,12540.7491870005,0.0,1.0
2002-10-18,26.0,26.0,25.0,25.8,46500,135.27899926095,135.27899926095,130.075960827836,134.238391574327,8937.0856275176,0.0,1.0
2002-10-21,26.0,26.0,25.36,26.0,42000,135.27899926095,135.27899926095,131.949054663757,135.27899926095,8072.2063732417,0.0,1.0
2002-10-22,25.74,26.0,25.37,26.0,29250,133.92620926834,135.27899926095,132.001085048088,135.27899926095,5621.71515279335,0.0,1.0
2002-10-23,26.0,26.0,24.87,25.65,54750,135.27899926095,135.27899926095,129.399565831532,133.45793580936,10522.6975936901,0.0,1.0
2002-10-24,24.54,26.0,24.3,26.0,62250,127.682563148604,135.27899926095,126.433833924657,135.27899926095,11964.1630174833,0.0,1.0
2002-10-25,25.99,26.0,24.54,24.54,74250,135.226968876619,135.27899926095,127.682563148604,127.682563148604,14270.5076955523,0.0,1.0
2002-10-28,26.19,26.25,25.8,26.0,65250,136.267576563241,136.579758869228,134.238391574327,135.27899926095,12540.7491870006,0.0,1.0
2002-10-29,25.99,26.15,25.5,26.15,35250,135.226968876619,136.059455025917,132.677480044393,136.059455025917,6774.88749182785,0.0,1.0
2002-10-30,26.38,26.38,25.81,25.95,51000,137.256153865533,137.256153865533,134.290421958658,135.018847339294,9801.9648817935,0.0,1.0
2002-10-31,25.03,26.35,24.76,26.25,112500,130.23205198083,137.100062712539,128.827231603889,136.579758869228,21621.9813568974,0.0,1.0
2002-11-01,26.15,26.15,24.61,25.0,72750,136.059455025917,136.059455025917,128.046775838922,130.075960827836,13982.2146107937,0.0,1.0
2002-11-04,25.6,26.15,25.3,26.14,58500,133.197783887704,136.059455025917,131.63687235777,136.007424641586,11243.4303055867,0.0,1.0
2002-11-05,25.25,25.71,24.61,25.55,63000,131.376720436115,133.770118115347,128.046775838922,132.937631966049,12108.3095598625,0.0,1.0
2002-11-06,25.15,25.49,24.68,25.25,48000,130.856416592803,132.625449660062,128.41098852924,131.376720436115,9225.37871227627,0.0,1.0
2002-11-07,24.25,24.98,24.21,24.9,36000,126.173682003001,129.971900059174,125.965560465677,129.555656984525,6919.0340342072,0.0,1.0
2002-11-08,24.05,24.3,23.58,24.05,34500,125.133074316378,126.433833924657,122.687646252815,125.133074316378,6630.74094944858,0.0,1.0
2002-11-11,22.95,24.05,22.63,24.05,65250,119.409732039954,125.133074316378,117.744759741357,125.133074316378,12540.7491870005,0.0,1.0
2002-11-12,23.35,23.92,22.6,22.8,54750,121.490947413199,124.456679320074,117.588668588364,118.629276274987,10522.6975936901,0.0,1.0
2002-11-13,23.73,24.25,23.24,23.41,45750,123.468102017782,126.173682003001,120.918613185557,121.803129719186,8792.93908513831,0.0,1.0
2002-11-14,24.5,24.59,23.75,23.85,54000,127.47444161128,127.94271507026,123.572162786444,124.092466629756,10378.5510513107,0.0,1.0
2002-11-15,23.8,24.35,23.8,24.35,36750,123.8323147081,126.693985846313,123.8323147081,126.693985846313,7063.18057658651,0.0,1.0
2002-11-18,23.05,23.45,22.62,23.4,77250,119.930035883265,122.01125125651,117.692729357026,121.751099334855,14847.0938650696,0.0,1.0
2002-11-19,22.9,23.48,22.8,23.0,54750,119.149580118298,122.167342409504,118.629276274987,119.669883961609,10522.6975936901,0.0,1.0
2002-11-20,23.48,23.48,22.83,22.9,57000,122.167342409504,122.167342409504,118.78536742798,119.149580118298,10955.137220828,0.0,1.0
2002-11-21,24.4,24.54,23.56,23.6,52500,126.954137767968,127.682563148604,122.583585484153,122.791707021477,10090.2579665522,0.0,1.0
2002-11-22,23.91,24.33,23.9,24.3,67500,124.404648935743,126.58992507765,124.352618551411,126.433833924657,12973.1888141384,0.0,1.0
2002-11-25,23.35,24.35,22.92,24.0,85500,121.490947413199,126.693985846313,119.25364088696,124.872922394723,16432.7058312421,0.0,1.0
2002-11-26,23.07,23.5,22.94,23.25,54750,120.034096651927,122.271403178166,119.357701655623,120.970643569888,10522.6975936901,0.0,1.0
2002-11-27,24.28,24.6,23.15,23.15,77250,126.329773155995,127.994745454591,120.450339726576,120.450339726576,14847.0938650695,0.0,1.0
2002-11-29,23.6,24.45,23.6,24.45,39750,122.791707021477,127.214289689624,122.791707021477,127.214289689624,7639.7667461038,0.0,1.0
2002-12-02,23.89,24.23,23.7,24.1,88500,124.30058816708,126.069621234339,123.312010864789,125.393226238034,17009.2920007594,0.0,1.0
2002-12-03,23.5,23.83,23.5,23.75,33750,122.271403178166,123.988405861094,122.271403178166,123.572162786444,6486.59440706924,0.0,1.0
2002-12-04,23.9,24.19,23.4,23.4,57000,124.352618551411,125.861499697014,121.751099334855,121.751099334855,10955.1372208281,0.0,1.0
2002-12-05,23.66,23.9,23.42,23.9,29250,123.103889327464,124.352618551411,121.855160103517,124.352618551411,5621.71515279335,0.0,1.0
2002-12-06,24.05,24.11,23.5,23.5,39750,125.133074316378,125.445256622365,122.271403178166,122.271403178166,7639.7667461038,0.0,1.0
2002-12-09,24.02,24.18,24.0,24.0,58500,124.976983163385,125.809469312683,124.872922394723,124.872922394723,11243.4303055867,0.0,1.0
2002-12-10,24.59,24.7,24.01,24.01,58500,127.94271507026,128.515049297902,124.924952779054,124.924952779054,11243.4303055867,0.0,1.0
2002-12-11,24.36,24.63,24.2,24.5,33750,126.746016230644,128.150836607584,125.913530081345,127.47444161128,6486.59440706922,0.0,1.0
2002-12-12,24.28,24.7,23.86,24.15,52500,126.850076999306,129.044353454813,124.655800543799,126.170896191649,10048.8705261643,0.1,1.0
2002-12-13,23.8,24.38,23.8,24.38,32250,124.342332478727,127.372523774427,124.342332478727,127.372523774427,6172.87760892949,0.0,1.0
2002-12-16,24.8,24.8,23.81,23.9,41250,129.566800229934,129.566800229934,124.394577156239,124.864779253847,7895.54112770051,0.0,1.0
2002-12-17,24.16,24.6,23.8,24.55,42750,126.223140869161,128.521906679692,124.342332478727,128.260683292132,8182.65171416238,0.0,1.0
2002-12-18,23.2,24.2,23.2,24.15,37500,121.207651828002,126.432119579209,121.207651828002,126.170896191649,7177.76466154597,0.0,1.0
2002-12-19,23.11,23.54,23.11,23.3,53250,120.737449730394,122.983970863413,120.737449730394,121.730098603123,10192.4258193952,0.0,1.0
2002-12-20,23.3,23.4,23.0,23.3,115500,121.730098603123,122.252545378244,120.162758277761,121.730098603123,22107.5151575615,0.0,1.0
2002-12-23,23.67,23.84,23.31,23.33,60750,123.66315167107,124.551311188775,121.782343280635,121.886832635659,11627.9787517044,0.0,1.0
2002-12-24,23.74,23.76,23.65,23.67,9000,124.028864413654,124.133353768678,123.558662316045,123.66315167107,1722.66351877103,0.0,1.0
2002-12-26,23.76,23.88,23.55,23.85,17250,124.133353768678,124.760289898823,123.036215540925,124.603555866287,3301.77174431114,0.0,1.0
2002-12-27,22.7,23.85,22.7,23.85,24750,118.595417952399,124.603555866287,118.595417952399,124.603555866287,4737.32467662032,0.0,1.0
2002-12-30,23.15,23.29,22.5,22.85,52500,120.946428440442,121.677853925611,117.550524402157,119.37908811508,10048.8705261643,0.0,1.0
2002-12-31,22.6,23.45,22.6,23.2,76500,118.072971177278,122.513768765804,118.072971177278,121.207651828002,14642.6399095537,0.0,1.0
2003-01-02,24.15,24.15,22.85,22.85,69750,126.170896191649,126.170896191649,119.37908811508,119.37908811508,13350.6422704755,0.0,1.0
2003-01-03,23.95,24.47,23.75,24.23,77250,125.126002641408,127.842725872035,124.081109091166,126.588853611746,14786.1952027846,0.0,1.0
2003-01-06,24.4,24.6,23.98,23.98,79500,127.477013129451,128.521906679692,125.282736673944,125.282736673944,15216.8610824774,0.0,1.0
2003-01-07,24.25,24.65,23.9,24.4,51000,126.69334296677,128.783130067253,124.864779253847,127.477013129451,9761.75993970246,0.0,1.0
2003-01-08,23.8,24.15,23.64,24.15,31500,124.342332478727,126.170896191649,123.506417638533,126.170896191649,6029.32231569857,0.0,1.0
2003-01-09,24.13,24.4,23.94,23.95,54750,126.066406836625,127.477013129451,125.073757963896,125.126002641408,10479.5364058571,0.0,1.0
2003-01-10,24.1,24.46,24.0,24.1,27000,125.909672804089,127.790481194523,125.387226028968,125.909672804089,5167.99055631307,0.0,1.0
2003-01-13,24.35,24.7,24.06,24.1,36750,127.21578974189,129.044353454813,125.70069409404,125.909672804089,7034.20936831505,0.0,1.0
2003-01-14,24.74,24.85,24.27,24.6,74250,129.253332164861,129.828023617494,126.797832321794,128.521906679692,14211.974029861,0.0,1.0
2003-01-15,23.25,24.74,23.05,24.74,242250,121.468875215563,129.253332164861,120.423981665321,129.253332164861,46368.3597135867,0.0,1.0
2003-01-16,23.81,24.25,23.4,23.4,75000,124.394577156239,126.69334296677,122.252545378244,122.252545378244,14355.5293230918,0.0,1.0
2003-01-17,23.2,23.74,23.2,23.4,90000,121.207651828002,124.028864413654,121.207651828002,122.252545378244,17226.6351877103,0.0,1.0
2003-01-21,22.71,23.42,22.7,23.25,107250,118.647662629911,122.357034733268,118.595417952399,121.468875215563,20528.4069320214,0.0,1.0
2003-01-22,24.06,24.22,22.85,22.85,89250,125.70069409404,126.536608934233,119.37908811508,119.37908811508,17083.0798944794,0.0,1.0
2003-01-23,24.64,25.01,23.84,24.07,126750,128.73088538974,130.663938457687,124.551311188775,125.752938771552,24260.8445560254,0.0,1.0
2003-01-24,23.47,24.64,23.46,24.64,54000,122.618258120828,128.73088538974,122.566013443316,128.73088538974,10335.9811126262,0.0,1.0
2003-01-27,24.01,24.24,23.29,23.6,103500,125.43947070648,126.641098289258,121.677853925611,123.297438928485,19810.6304658668,0.0,1.0
2003-01-28,23.75,24.35,23.45,24.35,80250,124.081109091166,127.21578974189,122.513768765804,127.21578974189,15360.4163757083,0.0,1.0
2003-01-29,23.75,24.35,23.45,24.35,54000,124.081109091166,127.21578974189,122.513768765804,127.21578974189,10335.9811126262,0.0,1.0
2003-01-30,23.83,24.53,23.7,24.38,93750,124.499066511263,128.156193937108,123.819885703606,127.372523774427,17944.4116538648,0.0,1.0
2003-01-31,24.75,24.96,23.83,23.83,86250,129.305576842373,130.402715070127,124.499066511263,124.499066511263,16508.8587215557,0.0,1.0
2003-02-03,24.62,25.1,24.31,25.0,90750,128.626396034716,131.134140555296,127.006811031842,130.611693780175,17370.1904809412,0.0,1.0
2003-02-04,24.2,24.75,24.19,24.6,146250,126.432119579209,129.305576842373,126.379874901697,128.521906679692,27993.2821800293,0.0,1.0
2003-02-05,24.26,24.65,23.99,24.35,72750,126.745587644282,128.783130067253,125.334981351456,127.21578974189,13924.8634433991,0.0,1.0
2003-02-06,24.15,24.74,23.95,24.4,75750,126.170896191649,129.253332164861,125.126002641408,127.477013129451,14499.0846163228,0.0,1.0
2003-02-07,23.7,24.55,23.7,24.4,66000,123.819885703606,128.260683292132,123.819885703606,127.477013129451,12632.8658043208,0.0,1.0
2003-02-10,25.0,25.17,23.8,23.8,89250,130.611693780175,131.49985329788,124.342332478727,124.342332478727,17083.0798944793,0.0,1.0
2003-02-11,24.8,25.13,24.5,25.0,75750,129.566800229934,131.290874587832,127.999459904571,130.611693780175,14499.0846163228,0.0,1.0
2003-02-12,25.26,25.47,24.75,24.75,84000,131.970055395489,133.067193623242,129.305576842373,129.305576842373,16078.1928418629,0.0,1.0
2003-02-13,25.27,25.28,24.6,25.2,117000,132.022300073001,132.074544750513,128.521906679692,131.656587330416,22394.6257440233,0.0,1.0
2003-02-14,27.25,27.25,25.1,25.1,226500,142.366746220391,142.366746220391,131.134140555296,131.134140555296,43353.6985557374,0.0,1.0
2003-02-18,25.91,27.25,25.52,27.25,127500,135.365959433773,142.366746220391,133.328417010803,142.366746220391,24404.3998492563,0.0,1.0
2003-02-19,25.66,26.2,25.4,25.9,121500,134.059842495972,136.881055081623,132.701480880658,135.313714756261,23255.9575034088,0.0,1.0
2003-02-20,25.43,25.68,25.3,25.66,64500,132.858214913194,134.164331850996,132.179034105537,134.059842495972,12345.755217859,0.0,1.0
2003-02-21,26.0,26.5,25.33,25.48,139500,135.836161531382,138.448395406985,132.335768138073,133.119438300754,26701.2845409509,0.0,1.0
2003-02-24,25.22,25.98,25.0,25.85,60000,131.76107668544,135.731672176358,130.611693780175,135.052491368701,11484.4234584736,0.0,1.0
2003-02-25,25.63,25.63,24.8,25.3,66750,133.903108463435,133.903108463435,129.566800229934,132.179034105537,12776.4210975518,0.0,1.0
2003-02-26,24.89,25.6,24.82,25.5,43500,130.037002327542,133.746374430899,129.671289584958,133.223927655778,8326.20700739331,0.0,1.0
2003-02-27,25.55,25.55,24.93,25.0,104250,133.485151043339,133.485151043339,130.24598103759,130.611693780175,19954.1857590977,0.0,1.0
2003-02-28,25.07,25.5,25.07,25.45,52500,130.977406522759,133.223927655778,130.977406522759,132.962704268218,10048.8705261644,0.0,1.0
2003-03-03,25.13,26.02,24.92,25.15,84750,131.290874587832,135.940650886406,130.193736360078,131.395363942856,16221.7481350938,0.0,1.0
2003-03-04,25.08,25.72,25.01,25.25,94500,131.029651200272,134.373310561044,130.663938457687,131.917810717977,18087.9669470957,0.0,1.0
2003-03-05,25.92,25.92,25.14,25.15,110250,135.418204111285,135.418204111285,131.343119265344,131.395363942856,21102.6281049451,0.0,1.0
2003-03-06,25.79,25.9,25.4,25.75,66000,134.739023303628,135.313714756261,132.701480880658,134.53004459358,12632.8658043209,0.0,1.0
2003-03-07,25.9,26.08,25.55,25.7,42750,135.313714756261,136.254118951479,133.485151043339,134.26882120602,8182.65171416239,0.0,1.0
2003-03-10,25.89,25.98,25.6,25.9,56250,135.261470078749,135.731672176358,133.746374430899,135.313714756261,10766.6469923189,0.0,1.0
2003-03-11,25.75,25.97,25.52,25.8,46500,134.53004459358,135.679427498846,133.328417010803,134.791267981141,8900.42818031699,0.0,1.0
2003-03-12,25.15,25.95,25.05,25.6,69750,131.970055395489,136.167910040276,131.44532356489,134.331348633181,13292.5040816491,0.11,1.0
2003-03-13,25.9,26.0,25.1,25.3,110250,135.905544124977,136.430275955575,131.70768948019,132.757153141386,21010.7322580905,0.0,1.0
2003-03-14,25.29,25.94,25.01,25.9,123750,132.704679958326,136.115436857216,131.235430832651,135.905544124977,23583.4749835712,0.0,1.0
2003-03-17,26.55,26.71,25.22,25.22,138750,139.316301023866,140.155871952823,132.337367676908,132.337367676908,26442.0780118827,0.0,1.0
2003-03-18,26.65,26.74,26.05,26.55,119250,139.841032854464,140.313291502003,136.692641870874,139.316301023866,22725.8940750776,0.0,1.0
2003-03-19,26.92,27.0,26.6,26.65,94500,141.25780879708,141.677594261559,139.578666939165,139.841032854464,18009.1990783634,0.0,1.0
2003-03-20,26.99,27.0,26.55,26.8,40500,141.625121078499,141.677594261559,139.316301023866,140.628130600362,7718.22817644143,0.0,1.0
2003-03-21,26.92,27.0,26.65,26.8,63000,141.25780879708,141.677594261559,139.841032854464,140.628130600362,12006.1327189089,0.0,1.0
2003-03-24,27.05,27.2,26.73,27.0,60000,141.939960176858,142.727057922755,140.260818318943,141.677594261559,11434.4121132466,0.0,1.0
2003-03-25,27.33,27.5,26.85,27.05,66750,143.409209302533,144.30125341455,140.890496515661,141.939960176858,12720.7834759868,0.0,1.0
2003-03-26,27.51,28.25,27.3,27.36,72000,144.35372659761,148.236742144038,143.251789753354,143.566628851713,13721.2945358959,0.0,1.0
2003-03-27,27.26,27.66,26.85,27.51,54750,143.041897021114,145.140824343508,140.890496515661,144.35372659761,10433.9010533375,0.0,1.0
2003-03-28,28.0,28.25,27.45,27.46,57000,146.924912567542,148.236742144038,144.038887499251,144.091360682311,10862.6915075843,0.0,1.0
2003-03-31,26.98,28.0,26.98,28.0,93000,141.572647895439,146.924912567542,141.572647895439,146.924912567542,17723.3387755322,0.0,1.0
2003-04-01,28.32,28.44,27.0,27.05,75750,148.604054425457,149.233732622175,141.677594261559,141.939960176858,14435.9452929738,0.0,1.0
2003-04-02,28.08,28.59,27.85,28.5,66000,147.344698032021,150.020830368073,146.137814821645,149.548571720534,12577.8533245712,0.0,1.0
2003-04-03,27.86,28.35,27.8,28.0,53250,146.190288004704,148.761473974636,145.875448906345,146.924912567542,10148.0407505064,0.0,1.0
2003-04-04,27.91,28.2,27.74,27.8,102000,146.452653920004,147.974376228739,145.560609807986,145.875448906345,19438.5005925192,0.0,1.0
2003-04-07,28.1,28.99,27.84,28.05,50250,147.449644398141,152.119757690466,146.085341638585,147.187278482841,9576.32014484399,0.0,1.0
2003-04-08,28.28,28.42,27.93,28.0,75000,148.394161693218,149.128786256055,146.557600286123,146.924912567542,14293.0151415582,0.0,1.0
2003-04-09,28.78,29.5,28.56,29.5,155250,151.017820846209,154.795890026518,149.863410818893,154.795890026518,29586.5413430256,0.0,1.0
2003-04-10,28.59,29.03,28.5,29.03,83250,150.020830368073,152.329650422705,149.548571720534,152.329650422705,15865.2468071296,0.0,1.0
2003-04-11,29.14,29.19,28.69,28.7,60000,152.906855436364,153.169221351663,150.545562198671,150.598035381731,11434.4121132466,0.0,1.0
2003-04-14,29.5,29.57,28.9,29.25,45750,154.795890026518,155.163202307937,151.647499042927,153.484060450022,8718.7392363505,0.0,1.0
2003-04-15,29.21,29.56,29.0,29.56,118500,153.274167717782,155.110729124877,152.172230873526,155.110729124877,22582.9639236621,0.0,1.0
2003-04-16,28.94,29.35,28.85,29.35,66750,151.857391775167,154.00879228062,151.385133127628,154.00879228062,12720.7834759868,0.0,1.0
2003-04-17,29.02,29.19,28.74,28.94,57750,152.277177239646,153.169221351663,150.80792811397,151.857391775167,11005.6216589998,0.0,1.0
2003-04-21,29.47,29.8,29.0,29.0,88500,154.638470477338,156.370085518313,152.172230873526,152.172230873526,16865.7578670387,0.0,1.0
2003-04-22,30.0,30.17,29.22,29.57,117000,157.419549179509,158.311593291527,153.326640900842,155.163202307937,22297.1036208309,0.0,1.0
2003-04-23,30.75,31.0,30.23,30.25,116250,161.355037908997,162.666867485493,158.626432389886,158.731378756005,22154.1734694153,0.0,1.0
2003-04-24,29.94,30.75,29.75,30.75,104250,157.10471008115,161.355037908997,156.107719603014,161.355037908997,19867.291046766,0.0,1.0
2003-04-25,30.75,30.99,30.19,30.19,106500,161.355037908997,162.614394302433,158.416539657646,158.416539657646,20296.0815010127,0.0,1.0
2003-04-28,30.68,31.0,30.4,31.0,97500,160.987725627578,162.666867485493,159.518476501903,162.666867485493,18580.9196840257,0.0,1.0
2003-04-29,30.42,30.9,30.31,30.6,93000,159.623422868023,162.142135654895,159.046217854364,160.5679401631,17723.3387755322,0.0,1.0
2003-04-30,30.87,31.23,30.3,30.45,82500,161.984716105715,163.873750695869,158.993744671305,159.780842417202,15722.3166557141,0.0,1.0
2003-05-01,30.75,31.07,30.6,30.87,90750,161.355037908997,163.034179766912,160.5679401631,161.984716105715,17294.5483212855,0.0,1.0
2003-05-02,31.49,31.5,31.0,31.0,102000,165.238053455425,165.290526638485,162.666867485493,162.666867485493,19438.5005925192,0.0,1.0
2003-05-05,31.46,31.74,31.29,31.65,87750,165.080633906246,166.549883031921,164.188589794228,166.077624384382,16722.8277156231,0.0,1.0
2003-05-06,31.68,31.8,31.5,31.5,77250,166.235043933562,166.86472213028,165.290526638485,165.290526638485,14721.805595805,0.0,1.0
2003-05-07,30.91,31.68,30.91,31.68,147750,162.194608837955,166.235043933562,162.194608837955,166.235043933562,28157.2398288696,0.0,1.0
2003-05-08,30.85,31.07,30.6,30.92,54000,161.879769739596,163.034179766912,160.5679401631,162.247082021014,10290.9709019219,0.0,1.0
2003-05-09,30.98,30.98,30.6,30.85,48000,162.561921119373,162.561921119373,160.5679401631,161.879769739596,9147.52969059729,0.0,1.0
2003-05-12,30.8,30.89,30.65,30.89,87000,161.617403824296,162.089662471835,160.830306078399,162.089662471835,16579.8975642076,0.0,1.0
2003-05-13,30.6,30.77,30.35,30.75,78750,160.5679401631,161.459984275117,159.256110586604,161.355037908997,15007.6658986361,0.0,1.0
2003-05-14,30.01,30.68,30.01,30.5,84750,157.472022362569,160.987725627578,157.472022362569,160.043208332501,16151.1071099608,0.0,1.0
2003-05-15,30.28,30.6,30.0,30.11,71250,158.888798305185,160.5679401631,157.419549179509,157.996754193168,13578.3643844803,0.0,1.0
2003-05-16,29.0,30.15,29.0,30.1,112500,152.172230873526,158.206646925407,152.172230873526,157.944281010108,21439.5227123373,0.0,1.0
2003-05-19,29.36,29.55,28.0,29.2,206250,154.06126546368,155.058255941817,146.924912567542,153.221694534723,39305.7916392851,0.0,1.0
2003-05-20,29.55,29.83,29.04,29.5,83250,155.058255941817,156.527505067492,152.382123605765,154.795890026518,15865.2468071296,0.0,1.0
2003-05-21,29.21,29.45,28.96,29.45,69750,153.274167717782,154.533524111218,151.962338141286,154.533524111218,13292.5040816492,0.0,1.0
2003-05-22,29.3,29.35,28.75,29.3,63750,153.746426365321,154.00879228062,150.86040129703,153.746426365321,12149.0628703245,0.0,1.0
2003-05-23,29.48,29.68,29.1,29.3,49500,154.690943660398,155.740407321595,152.696962704124,153.746426365321,9433.38999342843,0.0,1.0
2003-05-27,29.54,29.95,29.25,29.35,66750,155.005782758757,157.15718326421,153.484060450022,154.00879228062,12720.7834759868,0.0,1.0
2003-05-28,29.66,29.94,29.4,29.65,51000,155.635460955475,157.10471008115,154.271158195919,155.582987772415,9719.2502962596,0.0,1.0
2003-05-29,30.1,30.1,29.6,29.66,66000,157.944281010108,157.944281010108,155.320621857116,155.635460955475,12577.8533245712,0.0,1.0
2003-05-30,30.5,30.75,30.03,30.25,48750,160.043208332501,161.355037908997,157.576968728689,158.731378756005,9290.45984201287,0.0,1.0
2003-06-02,30.23,30.65,30.15,30.65,42750,158.626432389886,160.830306078399,158.206646925407,160.830306078399,8147.01863068818,0.0,1.0
2003-06-03,30.11,30.39,29.9,30.18,73500,157.996754193168,159.466003318843,156.894817348911,158.364066474587,14007.154838727,0.0,1.0
2003-06-04,30.69,30.75,30.12,30.15,120750,161.040198810638,161.355037908997,158.049227376228,158.206646925407,23011.7543779088,0.0,1.0
2003-06-05,31.12,31.33,30.56,30.73,125250,163.296545682211,164.398482526468,160.35804743086,161.250091542878,23869.3352864023,0.0,1.0
2003-06-06,29.9,31.2,29.9,31.2,117750,156.894817348911,163.71633114669,156.894817348911,163.71633114669,22440.0337722464,0.0,1.0
2003-06-09,29.12,30.05,29.12,30.05,75000,152.801909070244,157.681915094809,152.801909070244,157.681915094809,14293.0151415582,0.0,1.0
2003-06-10,29.94,30.4,29.2,29.2,63750,157.10471008115,159.518476501903,153.221694534723,153.221694534723,12149.0628703245,0.0,1.0
2003-06-11,30.18,30.21,29.64,29.75,43500,158.941271488245,159.099264799863,156.097391879111,156.676700688379,8259.84332267717,0.11,1.0
2003-06-12,30.25,30.65,30.1,30.1,60750,159.309922548688,161.416500036935,158.519955990595,158.519955990595,11535.298433394,0.0,1.0
2003-06-13,29.56,30.3,29.44,30.25,70500,155.676076381462,159.573244734719,155.044103134988,159.309922548688,13386.6426264078,0.0,1.0
2003-06-16,29.51,29.72,29.1,29.56,97500,155.412754195431,156.518707376761,153.253512269978,155.676076381462,18513.4419301385,0.0,1.0
2003-06-17,29.27,29.83,29.0,29.6,86250,154.148807702483,157.098016186029,152.726867897916,155.886734130286,16377.275553584,0.0,1.0
2003-06-18,29.2,29.35,29.0,29.35,34500,153.780156642039,154.570123200132,152.726867897916,154.570123200132,6550.91022143364,0.0,1.0
2003-06-19,28.64,29.8,28.51,29.25,65250,150.830948158493,156.94002287441,150.146310474813,154.04347882807,12389.7649840158,0.0,1.0
2003-06-20,28.32,28.68,28.01,28.64,89250,149.145686167896,151.041605907318,147.513088614504,150.830948158493,16946.9199206652,0.0,1.0
2003-06-23,28.22,28.88,28.15,28.8,73500,148.619041795834,152.094894651442,148.250390735391,151.673579153792,13956.286993489,0.0,1.0
2003-06-24,27.65,28.49,27.4,28.22,99750,145.617168875082,150.040981600401,144.300557944927,148.619041795834,18940.6752054494,0.0,1.0
2003-06-25,27.62,28.16,27.55,27.66,87000,145.459175563463,148.303055172597,145.09052450302,145.669833312288,16519.6866453544,0.0,1.0
2003-06-26,28.25,28.47,27.61,27.63,129000,148.777035107452,149.935652725988,145.406511126257,145.511840000669,24494.707784491,0.0,1.0
2003-06-27,27.67,28.6,27.52,28.4,100500,145.722497749494,150.620290409669,144.932531191401,149.567001665545,19083.0862972197,0.0,1.0
2003-06-30,27.45,28.18,27.01,27.8,647250,144.563880130958,148.408384047009,142.246644893886,146.407135433174,122900.772197766,0.0,1.0
2003-07-01,28.35,28.5,27.2,27.42,204000,149.303679479514,150.093646037607,143.247269200804,144.40588681934,38735.8169615206,0.0,1.0
2003-07-02,29.46,29.46,28.3,28.35,122250,155.1494320094,155.1494320094,149.040357293483,149.303679479514,23213.0079585583,0.0,1.0
2003-07-03,29.18,29.48,29.01,29.25,52500,153.674827767627,155.254760883812,152.779532335122,154.04347882807,9968.77642392074,0.0,1.0
2003-07-07,29.24,29.78,28.57,29.59,99000,153.990814390864,156.834693999998,150.46229709805,155.83406969308,18798.2641136791,0.0,1.0
2003-07-08,29.9,29.9,29.06,29.24,144750,157.466667246472,157.466667246472,153.042854521153,153.990814390864,27485.3407116671,0.0,1.0
2003-07-09,29.18,29.9,28.52,29.9,114750,153.674827767627,157.466667246472,150.198974912019,157.466667246472,21788.8970408553,0.0,1.0
2003-07-10,28.85,29.26,28.56,29.09,81000,151.936901339823,154.096143265276,150.409632660844,153.200847832771,15380.397911192,0.0,1.0
2003-07-11,29.07,29.75,28.9,29.0,131250,153.095518958359,156.676700688379,152.200223525854,152.726867897916,24921.9410598019,0.0,1.0
2003-07-14,29.4,29.64,29.25,29.32,57000,154.833445386163,156.097391879111,154.04347882807,154.412129888513,10823.2429745425,0.0,1.0
2003-07-15,29.64,30.0,29.3,29.55,72000,156.097391879111,157.993311618534,154.306801014101,155.623411944256,13671.4648099485,0.0,1.0
2003-07-16,30.12,30.3,29.45,29.59,153000,158.625284865008,159.573244734719,155.096767572194,155.83406969308,29051.8627211404,0.0,1.0
2003-07-17,29.63,29.99,29.25,29.99,58500,156.044727441905,157.940647181327,154.04347882807,157.940647181327,11108.0651580831,0.0,1.0
2003-07-18,29.68,30.05,29.35,29.75,97500,156.308049627936,158.256633804564,154.570123200132,156.676700688379,18513.4419301385,0.0,1.0
2003-07-21,29.71,30.06,29.53,29.69,81000,156.466042939554,158.309298241771,155.518083069843,156.360714065142,15380.397911192,0.0,1.0
2003-07-22,29.59,29.88,29.48,29.8,71250,155.83406969308,157.361338372059,155.254760883812,156.94002287441,13529.0537181782,0.0,1.0
2003-07-23,29.82,29.82,29.35,29.7,48000,157.045351748822,157.045351748822,154.570123200132,156.413378502348,9114.30987329898,0.0,1.0
2003-07-24,29.55,29.8,29.49,29.57,62250,155.623411944256,156.94002287441,155.307425321018,155.728740818668,11820.1206169346,0.0,1.0
2003-07-25,29.6,29.7,29.45,29.55,48750,155.886734130286,156.413378502348,155.096767572194,155.623411944256,9256.72096506929,0.0,1.0
2003-07-28,29.3,29.75,29.3,29.75,52500,154.306801014101,156.676700688379,154.306801014101,156.676700688379,9968.77642392075,0.0,1.0
2003-07-29,29.11,29.47,29.0,29.4,37500,153.306176707184,155.202096446606,152.726867897916,154.833445386163,7120.5545885148,0.0,1.0
2003-07-30,29.8,29.84,28.83,29.15,64500,156.94002287441,157.150680623235,151.831572465411,153.516834456008,12247.3538922455,0.0,1.0
2003-07-31,30.15,30.15,29.48,29.65,63750,158.783278176626,158.783278176626,155.254760883812,156.150056316317,12104.9428004752,0.0,1.0
2003-08-01,29.0,30.1,29.0,30.1,77250,152.726867897916,158.519955990595,152.726867897916,158.519955990595,14668.3424523405,0.0,1.0
2003-08-04,29.04,29.5,28.52,29.0,65250,152.93752564674,155.360089758225,150.198974912019,152.726867897916,12389.7649840158,0.0,1.0
2003-08-05,29.24,29.55,29.09,29.09,87000,153.990814390864,155.623411944256,153.200847832771,153.200847832771,16519.6866453544,0.0,1.0
2003-08-06,29.7,29.7,29.23,29.24,76500,156.413378502348,156.413378502348,153.938149953658,153.990814390864,14525.9313605702,0.0,1.0
2003-08-07,30.0,30.05,29.55,29.65,152250,157.993311618534,158.256633804564,155.623411944256,156.150056316317,28909.4516293701,0.0,1.0
2003-08-08,30.02,30.16,29.94,29.98,59250,158.098640492946,158.835942613832,157.677324995296,157.887982744121,11250.4762498534,0.0,1.0
2003-08-11,29.73,30.11,29.73,30.1,34500,156.571371813967,158.572620427801,156.571371813967,158.519955990595,6550.91022143362,0.0,1.0
2003-08-12,29.9,30.6,29.77,29.85,43500,157.466667246472,161.153177850904,156.782029562791,157.203345060441,8259.84332267717,0.0,1.0
2003-08-13,29.99,30.15,29.73,30.15,45750,157.940647181327,158.783278176626,156.571371813967,158.783278176626,8687.07659798809,0.0,1.0
2003-08-14,30.2,30.5,29.97,30.08,62250,159.046600362657,160.626533478842,157.835318306915,158.414627116183,11820.1206169346,0.0,1.0
2003-08-15,30.5,30.5,30.28,30.35,30000,160.626533478842,160.626533478842,159.467915860307,159.83656692075,5696.44367081187,0.0,1.0
2003-08-18,30.17,30.65,30.0,30.65,35250,158.888607051039,161.416500036935,157.993311618534,161.416500036935,6693.32131320391,0.0,1.0
2003-08-19,30.44,30.55,30.25,30.3,25500,160.310546855605,160.889855664873,159.309922548688,159.573244734719,4841.97712019008,0.0,1.0
2003-08-20,31.3,31.35,30.43,30.45,87750,164.839688455337,165.103010641368,160.257882418399,160.363211292812,16662.0977371246,0.0,1.0
2003-08-21,31.7,31.7,31.15,31.15,78000,166.946265943584,166.946265943584,164.049721897244,164.049721897244,14810.7535441108,0.0,1.0
2003-08-22,30.0,31.9,30.0,31.53,83250,157.993311618534,167.999554687707,157.993311618534,166.050970511079,15807.6311865028,0.0,1.0
2003-08-25,30.05,30.2,30.0,30.0,23250,158.256633804564,159.046600362657,157.993311618534,157.993311618534,4414.7438448792,0.0,1.0
2003-08-26,30.51,30.7,29.915,30.05,139500,160.679197916049,161.679822222966,157.545663902281,158.256633804564,26488.463069275,0.0,1.0
2003-08-27,30.18,30.62,30.18,30.51,30750,158.941271488245,161.258506725317,158.941271488245,160.679197916049,5838.85476258214,0.0,1.0
2003-08-28,30.59,30.75,30.2,30.2,21000,161.100513413698,161.943144408997,159.046600362657,159.046600362657,3987.5105695683,0.0,1.0
2003-08-29,30.71,30.98,30.46,30.5,21000,161.732486660172,163.154426464739,160.415875730018,160.626533478842,3987.5105695683,0.0,1.0
2003-09-02,30.47,31.25,30.47,30.71,61500,160.468540167224,164.576366269306,160.468540167224,161.732486660172,11677.7095251643,0.0,1.0
2003-09-03,31.25,32.0,31.0,31.0,183750,164.576366269306,168.526199059769,163.259755339151,163.259755339151,34890.7174837225,0.0,1.0
2003-09-04,31.52,31.78,31.1,31.2,92250,165.998306073873,167.367581441233,163.786399711213,164.313044083275,17516.5642877464,0.0,1.0
2003-09-05,31.6,31.75,31.2,31.53,52500,166.419621571522,167.209588129615,164.313044083275,166.050970511079,9968.77642392074,0.0,1.0
2003-09-08,31.81,32.05,31.25,31.35,71250,167.525574752852,168.7895212458,164.576366269306,165.103010641368,13529.0537181781,0.0,1.0
2003-09-09,31.5,31.88,31.39,31.6,53250,165.89297719946,167.894225813295,165.313668390192,166.419621571522,10111.1875156911,0.0,1.0
2003-09-10,30.56,31.31,30.55,31.3,92250,160.942520102079,164.892352892543,160.889855664873,164.839688455337,17516.5642877465,0.0,1.0
2003-09-11,31.03,31.2,30.55,30.6,42750,163.997057460038,164.8955266759,161.460203203486,161.72445885521,8088.75793593579,0.11,1.0
2003-09-12,31.2,31.37,30.9,31.05,32250,164.8955266759,165.793995891762,163.309992765555,164.102759720728,6102.0454604428,0.0,1.0
2003-09-15,31.4,31.74,31.26,31.45,27000,165.952549282797,167.749487714521,165.212633457969,166.216804934521,5108.68922269629,0.0,1.0
2003-09-16,31.63,31.72,31.35,31.5,24000,167.168125280728,167.643785453832,165.688293631073,166.481060586245,4541.05708684116,0.0,1.0
2003-09-17,31.65,31.99,31.49,31.64,47250,167.273827541418,169.070765973142,166.4282094559,167.220976411073,8940.20613971851,0.0,1.0
2003-09-18,31.78,31.88,31.57,31.75,61500,167.960892235901,168.489403539349,166.851018498659,167.802338844866,11636.4587850304,0.0,1.0
2003-09-19,31.73,31.97,31.62,31.78,58500,167.696636584177,168.965063712453,167.115274150383,167.960892235901,11068.8266491753,0.0,1.0
2003-09-22,31.51,31.99,31.49,31.6,42000,166.53391171659,169.070765973142,166.4282094559,167.009571889694,7946.84990197202,0.0,1.0
2003-09-23,31.98,31.99,31.26,31.26,40500,169.017914842798,169.070765973142,165.212633457969,165.212633457969,7663.03383404442,0.0,1.0
2003-09-24,31.4,32.01,31.18,31.9,48750,165.952549282797,169.176468233832,164.78982441521,168.595105800039,9224.02220764608,0.0,1.0
2003-09-25,31.08,31.45,31.02,31.41,156000,164.261313111762,166.216804934521,163.944206329693,166.005400413142,29516.8710644675,0.0,1.0
2003-09-26,31.0,31.3,31.0,31.25,40500,163.838504069003,165.424037979348,163.838504069003,165.159782327624,7663.03383404446,0.0,1.0
2003-09-29,30.7,31.06,30.53,30.9,87000,162.252970158658,164.155610851072,161.354500942796,163.309992765555,16461.3319397992,0.0,1.0
2003-09-30,30.75,31.19,30.55,30.6,80250,162.517225810382,164.842675545555,161.460203203486,161.72445885521,15184.1596341251,0.0,1.0
2003-10-01,31.24,31.59,30.9,31.0,47250,165.106931197279,166.956720759349,163.309992765555,163.838504069003,8940.20613971854,0.0,1.0
2003-10-02,31.39,31.74,31.2,31.3,40500,165.899698152452,167.749487714521,164.8955266759,165.424037979348,7663.03383404444,0.0,1.0
2003-10-03,31.65,31.74,31.55,31.55,42000,167.273827541418,167.749487714521,166.745316237969,166.745316237969,7946.84990197201,0.0,1.0
2003-10-06,31.9,31.9,31.55,31.66,23250,168.595105800039,168.595105800039,166.745316237969,167.326678671763,4399.14905287736,0.0,1.0
2003-10-07,31.82,31.9,31.6,31.9,13500,168.17229675728,168.595105800039,167.009571889694,168.595105800039,2554.34461134815,0.0,1.0
2003-10-08,31.7,31.9,31.5,31.9,33000,167.538083193142,168.595105800039,166.481060586245,168.595105800039,6243.95349440658,0.0,1.0
2003-10-09,31.89,31.9,31.65,31.84,56250,168.542254669694,168.595105800039,167.273827541418,168.27799901797,10643.1025472839,0.0,1.0
2003-10-10,32.27,32.27,31.82,31.9,50250,170.550597622798,170.550597622798,168.17229675728,168.595105800039,9507.83827557366,0.0,1.0
2003-10-13,32.1,32.25,32.1,32.25,33750,169.652128406936,170.444895362108,169.652128406936,170.444895362108,6385.86152837036,0.0,1.0
2003-10-14,32.64,32.7,32.12,32.2,40500,172.506089445557,172.823196227626,169.757830667625,170.180639710384,7663.03383404444,0.0,1.0
2003-10-15,32.45,32.95,32.4,32.9,71250,171.501917969005,174.144474486247,171.237662317281,173.880218834523,13481.2632265597,0.0,1.0
2003-10-16,32.35,32.75,32.3,32.4,52500,170.973406665557,173.08745187935,170.709151013832,171.237662317281,9933.562377465,0.0,1.0
2003-10-17,32.31,32.9,32.25,32.6,69000,170.762002144177,173.880218834523,170.444895362108,172.294684924178,13055.5391246683,0.0,1.0
2003-10-20,32.35,32.58,32.0,32.4,39750,170.973406665557,172.188982663488,169.123617103487,171.237662317281,7521.12580008064,0.0,1.0
2003-10-21,31.76,32.75,31.76,32.36,134250,167.855189975211,173.08745187935,167.855189975211,171.026257795902,25401.5380795177,0.0,1.0
2003-10-22,32.85,33.09,31.77,31.77,97500,173.615963182799,174.884390311075,167.908041105556,167.908041105556,18448.0444152921,0.0,1.0
2003-10-23,32.89,32.97,32.52,32.6,41250,173.827367704178,174.250176746937,171.871875881419,172.294684924178,7804.94186800823,0.0,1.0
2003-10-24,32.55,33.09,32.55,32.99,24750,172.030429272453,174.884390311075,172.030429272453,174.355879007626,4682.96512080495,0.0,1.0
2003-10-27,32.9,33.09,32.8,32.8,43500,173.880218834523,174.884390311075,173.351707531074,173.351707531074,8230.66596989958,0.0,1.0
2003-10-28,33.47,33.5,32.88,33.05,49500,176.892733264179,177.051286655213,173.774516573833,174.672985789695,9365.93024160986,0.0,1.0
2003-10-29,33.2,33.5,33.2,33.5,49500,175.465752744868,177.051286655213,175.465752744868,177.051286655213,9365.93024160987,0.0,1.0
2003-10-30,33.49,33.49,33.28,33.35,41250,176.998435524868,176.998435524868,175.888561787627,176.258519700041,7804.94186800824,0.0,1.0
2003-10-31,33.3,33.49,33.3,33.4,39750,175.994264048316,176.998435524868,175.994264048316,176.522775351765,7521.12580008067,0.0,1.0
2003-11-03,33.39,33.5,33.37,33.49,56250,176.46992422142,177.051286655213,176.36422196073,176.998435524868,10643.1025472839,0.0,1.0
2003-11-04,33.3,33.5,33.3,33.37,48750,175.994264048316,177.051286655213,175.994264048316,176.36422196073,9224.02220764611,0.0,1.0
2003-11-05,33.81,33.99,33.45,33.45,33000,178.689671695903,179.64099204211,176.787031003489,176.787031003489,6243.95349440659,0.0,1.0
2003-11-06,34.18,34.3,33.83,33.86,44250,180.645163518662,181.2793770828,178.795373956593,178.953927347627,8372.57400386339,0.0,1.0
2003-11-07,34.55,34.55,34.07,34.4,39000,182.600655341421,182.600655341421,180.063801084869,181.807888386249,7379.21776611688,0.0,1.0
2003-11-10,33.89,34.68,33.81,34.5,56250,179.112480738662,183.287720035904,178.689671695903,182.336399689697,10643.1025472839,0.0,1.0
2003-11-11,34.13,34.4,33.7,34.0,26250,180.380907866938,181.807888386249,178.10830926211,179.693843172455,4966.78118873251,0.0,1.0
2003-11-12,34.8,34.8,34.13,34.13,136500,183.921933600042,183.921933600042,180.380907866938,180.380907866938,25827.2621814091,0.0,1.0
2003-11-13,34.95,34.95,34.6,34.6,45000,184.714700555215,184.714700555215,182.864910993146,182.864910993146,8514.48203782716,0.0,1.0
2003-11-14,34.81,35.2,34.8,35.2,41250,183.974784730387,186.035978813836,183.921933600042,186.035978813836,7804.94186800824,0.0,1.0
2003-11-17,34.93,34.95,34.6,34.9,28500,184.608998294525,184.714700555215,182.864910993146,184.450444903491,5392.50529062388,0.0,1.0
2003-11-18,34.79,34.92,34.74,34.85,45750,183.869082469698,184.556147164181,183.604826817973,184.186189251767,8656.39007179092,0.0,1.0
2003-11-19,34.59,34.8,34.59,34.79,24750,182.812059862801,183.921933600042,182.812059862801,183.869082469698,4682.96512080493,0.0,1.0
2003-11-20,35.05,35.05,34.2,34.5,113250,185.243211858663,185.243211858663,180.750865779352,182.336399689697,21428.1131285317,0.0,1.0
2003-11-21,35.6,36.25,35.1,35.2,78750,188.15002402763,191.585347500044,185.507467510388,186.035978813836,14900.3435661975,0.0,1.0
2003-11-24,36.14,36.38,35.85,35.85,33000,191.003985066251,192.272412194527,189.471302286251,189.471302286251,6243.95349440658,0.0,1.0
2003-11-25,37.72,37.72,36.29,36.39,64500,199.354463660736,199.354463660736,191.796752021424,192.325263324872,12204.0909208856,0.0,1.0
2003-11-26,37.3,37.95,36.92,37.95,63750,197.134716186252,200.570039658667,195.126373233148,200.570039658667,12062.1828869218,0.0,1.0
2003-11-28,37.9,37.9,37.3,37.3,27000,200.305784006943,200.305784006943,197.134716186252,197.134716186252,5108.68922269629,0.0,1.0
2003-12-01,38.61,38.75,38.0,38.25,81000,204.058214261426,204.798130086254,200.834295310391,202.155573569012,15326.0676680889,0.0,1.0
2003-12-02,38.74,39.3,38.52,39.05,92250,204.745278955909,207.70494225522,203.582554088323,206.383663996599,17454.6881775457,0.0,1.0
2003-12-03,39.71,39.99,38.9,38.99,151500,209.871838599359,211.351670249014,205.590897041427,206.06655721453,28665.4228606847,0.0,1.0
2003-12-04,40.04,40.36,39.41,39.85,79500,211.615925900738,213.307162071773,208.286304689014,210.611754424187,15042.2516001613,0.0,1.0
2003-12-05,39.85,41.5,39.85,40.27,124500,210.611754424187,219.332190931085,210.611754424187,212.83150189867,23556.7336379884,0.0,1.0
2003-12-08,38.89,40.1,38.85,39.85,78000,205.538045911082,211.933032682808,205.326641389703,210.611754424187,14758.4355322337,0.0,1.0
2003-12-09,38.76,39.3,38.65,39.3,92250,204.850981216599,207.70494225522,204.269618782806,207.70494225522,17454.6881775457,0.0,1.0
2003-12-10,37.6,38.65,37.3,38.65,129750,198.720250096598,204.269618782806,197.134716186252,204.269618782806,24550.0898757349,0.0,1.0
2003-12-11,38.2,38.45,37.5,37.6,87750,202.472680351081,203.797763337672,198.762447988627,199.292481183263,16555.5668754306,0.11,1.0
2003-12-12,38.6,38.9,38.2,38.2,71250,204.592813129627,206.182912713536,202.472680351081,202.472680351081,13442.5543005632,0.0,1.0
2003-12-15,39.01,39.94,39.0,39.25,111000,206.765949227636,211.695257937753,206.712945908172,208.038028894763,20942.0845945617,0.0,1.0
2003-12-16,38.2,39.2,38.2,39.2,96000,202.472680351081,207.773012297445,202.472680351081,207.773012297445,18112.0731628642,0.0,1.0
2003-12-17,39.61,39.81,38.93,39.05,80250,209.946148395454,211.006214784726,206.341922671926,206.97796250549,15140.5611595818,0.0,1.0
2003-12-18,39.51,39.61,39.0,39.61,52500,209.416115200817,209.946148395454,206.712945908172,209.946148395454,9905.04001094137,0.0,1.0
2003-12-19,39.35,39.51,39.22,39.51,67500,208.568062089399,209.416115200817,207.879018936372,209.416115200817,12735.0514426389,0.0,1.0
2003-12-22,38.9,39.4,38.82,39.4,34500,206.182912713536,208.833078686717,205.758886157827,208.833078686717,6509.02629290431,0.0,1.0
2003-12-23,39.45,39.5,38.64,38.9,81750,209.098095284035,209.363111881354,204.804826407481,206.182912713536,15423.5623027516,0.0,1.0
2003-12-24,39.12,39.46,38.7,39.3,32250,207.348985741736,209.151098603499,205.122846324263,208.303045492081,6084.52457814968,0.0,1.0
2003-12-26,39.17,39.38,38.8,39.25,21000,207.614002339054,208.72707204779,205.652879518899,208.038028894763,3962.01600437654,0.0,1.0
2003-12-29,39.9,39.9,38.7,38.7,101250,211.483244659899,211.483244659899,205.122846324263,205.122846324263,19102.5771639583,0.0,1.0
2003-12-30,40.32,40.4,39.5,40.05,39000,213.709384077372,214.133410633081,209.363111881354,212.278294451853,7358.02972241357,0.0,1.0
2003-12-31,39.55,40.63,39.55,40.57,46500,209.628128478672,215.352486980744,209.628128478672,215.034467063962,8773.03543826234,0.0,1.0
2004-01-02,39.2,39.57,39.11,39.45,27000,207.773012297445,209.734135117599,207.295982422272,209.098095284035,5094.02057705555,0.0,1.0
2004-01-05,39.59,39.67,39.29,39.3,44250,209.840141756526,210.264168312235,208.250042172617,208.303045492081,8348.53372350773,0.0,1.0
2004-01-06,39.0,39.75,39.0,39.75,52500,206.712945908172,210.688194867944,206.712945908172,210.688194867944,9905.04001094136,0.0,1.0
2004-01-07,39.93,40.05,39.25,39.25,45750,211.64225461829,212.278294451853,208.038028894763,208.038028894763,8631.53486667746,0.0,1.0
2004-01-08,39.79,39.99,39.75,39.85,42000,210.900208145799,211.960274535072,210.688194867944,211.218228062581,7924.03200875309,0.0,1.0
2004-01-09,40.05,40.15,39.6,39.7,51750,212.278294451853,212.80832764649,209.89314507599,210.423178270626,9763.53943935651,0.0,1.0
2004-01-12,40.15,40.15,39.51,39.95,66750,212.80832764649,212.80832764649,209.416115200817,211.748261257217,12593.550871054,0.0,1.0
2004-01-13,40.74,40.74,39.9,40.05,57750,215.935523494844,215.935523494844,211.483244659899,212.278294451853,10895.5440120355,0.0,1.0
2004-01-14,40.59,40.6,39.8,40.6,74250,215.14047370289,215.193477022353,210.953211465263,215.193477022353,14008.5565869028,0.0,1.0
2004-01-15,40.41,40.58,39.88,40.45,89250,214.186413952544,215.087470383426,211.377238020972,214.398427230399,16838.5680186003,0.0,1.0
2004-01-16,40.75,41.05,40.12,40.41,76500,215.988526814308,217.578626398217,212.649317688099,214.186413952544,14433.0583016574,0.0,1.0
2004-01-20,41.99,42.2,40.85,41.0,100500,222.560938427798,223.674008136535,216.518560008944,217.313609800899,18961.0765923735,0.0,1.0
2004-01-21,41.1,41.95,41.0,41.85,97500,217.843642995535,222.348925149944,217.313609800899,221.818891955308,18395.074306034,0.0,1.0
2004-01-22,39.43,41.0,39.2,41.0,162000,208.992088645108,217.313609800899,207.773012297445,217.313609800899,30564.1234623334,0.0,1.0
2004-01-23,39.75,40.25,39.5,39.68,163500,210.688194867944,213.338360841126,209.363111881354,210.317171631699,30847.1246055032,0.0,1.0
2004-01-26,40.85,40.85,39.31,39.85,97500,216.518560008944,216.518560008944,208.356048811545,211.218228062581,18395.074306034,0.0,1.0
2004-01-27,40.7,41.5,40.7,40.85,80250,215.72351021699,219.96377577408,215.72351021699,216.518560008944,15140.5611595818,0.0,1.0
2004-01-28,40.91,41.65,40.84,40.95,55500,216.836579925726,220.758825566035,216.465556689481,217.048593203581,10471.0422972809,0.0,1.0
2004-01-29,39.9,41.17,39.9,41.05,43500,211.483244659899,218.21466623178,211.483244659899,217.578626398217,8207.03315192284,0.0,1.0
2004-01-30,40.46,40.98,39.85,40.0,41250,214.451430549862,217.207603161971,211.218228062581,212.013277854535,7782.53143716823,0.0,1.0
2004-02-02,41.3,41.97,40.55,40.7,77250,218.903709384808,222.454931788871,214.928460425035,215.72351021699,14574.5588732423,0.0,1.0
2004-02-03,41.88,41.93,41.1,41.5,72750,221.977901913698,222.242918511017,217.843642995535,219.96377577408,13725.5554437331,0.0,1.0
2004-02-04,41.16,42.0,41.16,41.88,78750,218.161662912317,222.613941747262,218.161662912317,221.977901913698,14857.560016412,0.0,1.0
2004-02-05,40.69,41.45,40.68,41.3,51750,215.670506897526,219.698759176762,215.617503578062,218.903709384808,9763.53943935648,0.0,1.0
2004-02-06,42.95,42.95,40.8,40.9,86250,227.649257096307,227.649257096307,216.253543411626,216.783576606262,16272.5657322608,0.0,1.0
2004-02-09,41.75,42.56,41.67,42.55,72000,221.288858760671,225.582127637226,220.864832204962,225.529124317762,13584.0548721482,0.0,1.0
2004-02-10,43.0,43.0,41.58,41.75,94500,227.914273693625,227.914273693625,220.387802329789,221.288858760671,17829.0720196945,0.0,1.0
2004-02-11,42.35,42.85,42.03,42.85,86250,224.469057928489,227.119223901671,222.772951705653,227.119223901671,16272.5657322608,0.0,1.0
2004-02-12,42.15,42.28,41.97,42.2,55500,223.408991539217,224.098034692244,222.454931788871,223.674008136535,10471.0422972808,0.0,1.0
2004-02-13,41.6,42.1,41.6,42.05,54750,220.493808968717,223.143974941898,220.493808968717,222.87895834458,10329.541725696,0.0,1.0
2004-02-17,42.4,42.4,41.6,41.66,73500,224.734074525807,224.734074525807,220.493808968717,220.811828885498,13867.0560153179,0.0,1.0
2004-02-18,42.6,42.98,42.16,42.3,49500,225.79414091508,227.808267054698,223.46199485868,224.204041331171,9339.03772460186,0.0,1.0
2004-02-19,42.2,43.12,42.2,42.85,33750,223.674008136535,228.550313527189,223.674008136535,227.119223901671,6367.52572131944,0.0,1.0
2004-02-20,42.9,43.1,42.0,42.3,74250,227.384240498989,228.444306888262,222.613941747262,224.204041331171,14008.5565869028,0.0,1.0
2004-02-23,43.06,43.15,42.32,42.82,72000,228.232293610407,228.70932348558,224.310047970098,226.96021394328,13584.0548721482,0.0,1.0
2004-02-24,41.25,42.2,41.25,42.15,96000,218.63869278749,223.674008136535,218.63869278749,223.408991539217,18112.0731628642,0.0,1.0
2004-02-25,42.68,42.68,41.25,41.25,67500,226.218167470789,226.218167470789,218.63869278749,218.63869278749,12735.0514426389,0.0,1.0
2004-02-26,43.32,43.32,42.47,42.66,84750,229.610379916462,229.610379916462,225.105097762053,226.112160831862,15989.564589091,0.0,1.0
2004-02-27,42.45,43.25,42.06,43.25,86250,224.999091123126,229.239356680216,222.931961664044,229.239356680216,16272.5657322608,0.0,1.0
2004-03-01,42.32,42.45,41.91,42.45,70500,224.310047970098,224.999091123126,222.136911872089,224.999091123126,13301.0537289784,0.0,1.0
2004-03-02,41.9,42.49,41.9,42.4,39000,222.083908552626,225.21110440098,222.083908552626,224.734074525807,7358.02972241357,0.0,1.0
2004-03-03,41.81,41.99,41.5,41.95,39750,221.606878677453,222.560938427798,219.96377577408,222.348925149944,7499.53029399846,0.0,1.0
2004-03-04,41.89,42.0,41.75,41.81,26250,222.030905233162,222.613941747262,221.288858760671,221.606878677453,4952.52000547068,0.0,1.0
2004-03-05,42.05,42.05,41.27,41.89,92250,222.87895834458,222.87895834458,218.744699426417,222.030905233162,17404.5703049398,0.0,1.0
2004-03-08,41.13,41.8,41.09,41.8,65250,218.002652953926,221.553875357989,217.790639676071,221.553875357989,12310.5497278843,0.0,1.0
2004-03-09,40.8,41.38,40.8,41.2,44250,216.253543411626,219.327735940517,216.253543411626,218.373676190171,8348.53372350772,0.0,1.0
2004-03-10,41.09,41.1,40.65,40.65,57750,217.790639676071,217.843642995535,215.458493619671,215.458493619671,10895.5440120355,0.0,1.0
2004-03-11,40.3,41.1,40.2,41.1,51750,214.239417272008,218.492308930013,213.707805814757,218.492308930013,9734.5531767953,0.12,1.0
2004-03-12,40.7,40.74,40.31,40.4,19500,216.36586310101,216.578507683911,214.292578417733,214.771028729259,3668.09250140114,0.0,1.0
2004-03-15,39.88,40.6,39.6,40.6,39750,212.006649151555,215.83425164376,210.518137071253,215.83425164376,7477.26548362539,0.0,1.0
2004-03-16,39.9,40.09,39.84,39.95,52500,212.112971443005,213.123033211782,211.794004568655,212.378777171631,9875.63365761844,0.0,1.0
2004-03-17,40.77,40.78,39.99,40.05,28500,216.737991121086,216.791152266811,212.591421754531,212.910388628881,5361.05827127857,0.0,1.0
2004-03-18,40.24,40.74,39.9,40.74,42750,213.920450397658,216.578507683911,212.112971443005,216.578507683911,8041.58740691785,0.0,1.0
2004-03-19,40.78,41.0,40.3,40.35,87000,216.791152266811,217.960697472762,214.239417272008,214.505223000633,16365.335775482,0.0,1.0
2004-03-22,40.49,40.85,40.16,40.65,68250,215.249479040784,217.163280286886,213.495161231857,216.100057372385,12838.323754904,0.0,1.0
2004-03-23,41.0,41.33,40.5,40.5,42750,217.960697472762,219.715015281689,215.302640186509,215.302640186509,8041.58740691788,0.0,1.0
2004-03-24,40.76,41.06,40.69,41.01,40500,216.684829975361,218.279664347113,216.312701955285,218.013858618487,7618.3459644485,0.0,1.0
2004-03-25,40.9,41.0,40.65,40.8,29250,217.429086015512,217.960697472762,216.100057372385,216.897474558261,5502.13875210169,0.0,1.0
2004-03-26,40.84,41.09,40.52,41.0,32250,217.110119141161,218.439147784288,215.408962477959,217.960697472762,6066.46067539419,0.0,1.0
2004-03-29,41.2,41.2,40.25,40.84,48750,219.023920387264,219.023920387264,213.973611543383,217.110119141161,9170.23125350281,0.0,1.0
2004-03-30,40.93,41.17,40.86,41.1,16500,217.588569452687,218.864436950088,217.216441432611,218.492308930013,3103.77057810865,0.0,1.0
2004-03-31,41.6,41.61,40.64,41.1,88500,221.150366216266,221.203527361991,216.04689622666,218.492308930013,16647.4967371282,0.0,1.0
2004-04-01,41.8,41.88,41.26,41.7,51000,222.213589130767,222.638878296568,219.342887261614,221.681977673517,9593.47269597221,0.0,1.0
2004-04-02,41.81,41.81,41.1,41.8,72000,222.266750276493,222.266750276493,218.492308930013,222.213589130767,13543.7261590195,0.0,1.0
2004-04-05,41.79,41.84,41.41,41.71,62250,222.160427985042,222.426233713668,220.14030444749,221.735138819242,11709.679908319,0.0,1.0
2004-04-06,41.84,42.0,41.64,41.65,34500,222.426233713668,223.276812045269,221.363010799166,221.416171944892,6489.70211786353,0.0,1.0
2004-04-07,42.55,42.55,41.93,42.0,57000,226.200675060147,226.200675060147,222.904684025193,223.276812045269,10722.1165425572,0.0,1.0
2004-04-08,42.2,42.84,42.09,42.8,45000,224.34003495977,227.742348286174,223.755262356794,227.529703703274,8464.82884938723,0.0,1.0
2004-04-12,42.67,42.7,42.11,42.25,49500,226.838608808848,226.998092246023,223.861584648244,224.605840688395,9311.31173432595,0.0,1.0
2004-04-13,42.14,42.8,42.03,42.8,79500,224.02106808542,227.529703703274,223.436295482444,227.529703703274,14954.5309672507,0.0,1.0
2004-04-14,40.4,42.14,39.84,42.14,59250,214.771028729259,224.02106808542,211.794004568655,224.02106808542,11145.3579850265,0.0,1.0
2004-04-15,39.62,40.4,39.15,40.3,60000,210.624459362704,214.771028729259,208.125885513626,214.239417272008,11286.4384658496,0.0,1.0
2004-04-16,39.8,40.15,39.45,39.61,42000,211.581359985755,213.442000086132,209.720719885377,210.571298216978,7900.50692609473,0.0,1.0
2004-04-19,39.5,39.82,39.5,39.81,36000,209.986525614003,211.687682277205,209.986525614003,211.63452113148,6771.86307950977,0.0,1.0
2004-04-20,38.85,39.71,38.7,39.6,54750,206.531051141874,211.102909674229,205.733633955998,210.518137071253,10298.8751000878,0.0,1.0
2004-04-21,38.5,38.88,38.2,38.85,57750,204.670411041496,206.690534579049,203.075576669744,206.531051141874,10863.1970233803,0.0,1.0
2004-04-22,39.65,39.65,38.57,38.63,76500,210.783942799879,210.783942799879,205.042539061572,205.361505935922,14390.2090439583,0.0,1.0
2004-04-23,40.3,40.35,39.76,40.25,68250,214.239417272008,214.505223000633,211.368715402854,213.973611543383,12838.3237549039,0.0,1.0
2004-04-26,39.61,40.33,39.6,40.3,33000,210.571298216978,214.398900709183,210.518137071253,214.239417272008,6207.54115621731,0.0,1.0
2004-04-27,39.12,39.76,38.75,39.61,57750,207.96640207645,211.368715402854,205.999439684623,210.571298216978,10863.1970233803,0.0,1.0
2004-04-28,38.21,39.18,38.03,39.18,61500,203.12873781547,208.285368950801,202.171837192418,208.285368950801,11568.5994274958,0.0,1.0
2004-04-29,37.41,38.25,37.39,38.2,134250,198.875846157464,203.34138239837,198.769523866014,203.075576669744,25253.4060673386,0.0,1.0
2004-04-30,36.86,37.8,36.86,37.3,96750,195.951983142586,200.949130840742,195.951983142586,198.291073554489,18199.3820261825,0.0,1.0
2004-05-03,37.58,37.87,36.86,36.86,82500,199.77958563479,201.321258860817,195.951983142586,195.951983142586,15518.8528905433,0.0,1.0
2004-05-04,37.83,37.95,37.5,37.59,84000,201.108614277917,201.746548026618,199.35429646899,199.832746780516,15801.0138521895,0.0,1.0
2004-05-05,38.46,38.63,37.83,37.83,50250,204.457766458596,205.361505935922,201.108614277917,201.108614277917,9452.39221514907,0.0,1.0
2004-05-06,37.8,38.35,37.6,38.3,60750,200.949130840742,203.87299385562,199.885907926241,203.607188126995,11427.5189466727,0.0,1.0
2004-05-07,37.0,37.89,36.9,37.85,62250,196.696239182737,201.427581152267,196.164627725486,201.214936569367,11709.679908319,0.0,1.0
2004-05-10,35.22,37.01,34.95,37.0,117750,187.233555243675,196.749400328462,185.798204309099,196.696239182737,22149.6354892299,0.0,1.0
2004-05-11,35.3,35.44,35.13,35.24,98250,187.658844409476,188.403100449627,186.75510493215,187.339877535126,18481.5429878288,0.0,1.0
2004-05-12,35.28,35.44,34.93,35.35,78000,187.552522118026,188.403100449627,185.691882017649,187.924650138101,14672.3700056045,0.0,1.0
2004-05-13,35.64,35.95,35.33,35.38,55500,189.466323364128,191.114318881605,187.818327846651,188.084133575276,10439.9555809109,0.0,1.0
2004-05-14,35.6,35.84,35.21,35.6,31500,189.253678781228,190.529546278629,187.18039409795,189.253678781228,5925.38019457105,0.0,1.0
2004-05-17,35.14,35.4,34.84,35.4,47250,186.808266077875,188.190455866727,185.213431706123,188.190455866727,8888.07029185658,0.0,1.0
2004-05-18,35.62,35.74,35.15,35.2,29250,189.360001072678,189.997934821379,186.8614272236,187.127232952225,5502.13875210169,0.0,1.0
2004-05-19,35.35,35.85,35.35,35.75,39000,187.924650138101,190.582707424354,187.924650138101,190.051095967104,7336.18500280227,0.0,1.0
2004-05-20,35.57,35.6,34.85,35.5,77250,189.094195344053,189.253678781228,185.266592851848,188.722067323977,14531.2895247814,0.0,1.0
2004-05-21,35.78,35.82,35.49,35.82,45750,190.210579404279,190.423223987179,188.668906178252,190.423223987179,8605.90933021034,0.0,1.0
2004-05-24,36.0,36.1,35.7,35.7,25500,191.38012461023,191.911736067481,189.785290238478,189.785290238478,4796.7363479861,0.0,1.0
2004-05-25,36.25,36.25,35.9,36.0,87000,192.709153253357,192.709153253357,190.84851315298,191.38012461023,16365.335775482,0.0,1.0
2004-05-26,38.03,38.03,36.33,36.34,120750,202.171837192418,202.171837192418,193.134442419157,193.187603564883,22713.9574125224,0.0,1.0
2004-05-27,38.6,38.71,37.88,38.28,133500,205.202022498747,205.786795101723,201.374420006542,203.500865835545,25112.3255865154,0.0,1.0
2004-05-28,38.83,38.83,38.36,38.6,51000,206.424728850423,206.424728850423,203.926155001345,205.202022498747,9593.47269597221,0.0,1.0
2004-06-01,38.73,38.84,38.02,38.7,75000,205.893117393173,206.477889996149,202.118676046693,205.733633955998,14108.048082312,0.0,1.0
2004-06-02,39.21,39.34,38.52,38.74,51750,208.444852387976,209.135947282402,204.776733332947,205.946278538898,9734.5531767953,0.0,1.0
2004-06-03,38.75,39.35,38.68,39.35,83250,205.999439684623,209.189108428127,205.627311664548,209.189108428127,15659.9333713664,0.0,1.0
2004-06-04,39.44,39.6,38.85,38.9,54000,209.667558739652,210.518137071253,206.531051141874,206.796856870499,10157.7946192647,0.0,1.0
2004-06-07,39.91,39.99,39.35,39.35,43500,212.16613258873,212.591421754531,209.189108428127,209.189108428127,8182.667887741,0.0,1.0
2004-06-08,39.4,40.25,39.39,39.91,74250,209.454914156752,213.973611543383,209.401753011027,212.16613258873,13966.9676014889,0.0,1.0
2004-06-09,39.5,39.9,39.22,39.25,72750,209.986525614003,212.112971443005,208.498013533701,208.657496970876,13684.8066398427,0.0,1.0
2004-06-10,38.5,39.64,38.48,39.38,95250,204.670411041496,210.730781654154,204.564088750046,209.348591865302,17917.2210645363,0.0,1.0
2004-06-14,39.16,39.37,38.42,38.55,123000,208.816980408051,209.936785461312,204.871000696561,205.56421334858,23066.5149481028,0.12,1.0
2004-06-15,39.6,39.81,38.85,39.06,48750,211.163238614883,212.283043668144,207.163934853238,208.283739906499,9142.2162904066,0.0,1.0
2004-06-16,39.94,40.49,39.5,39.5,95250,212.976256320163,215.909079078703,210.629998113331,210.629998113331,17862.4841366405,0.0,1.0
2004-06-17,40.25,41.2,39.63,39.81,212250,214.629301874976,219.695086639727,211.323210765349,212.283043668144,39803.8032336164,0.0,1.0
2004-06-18,40.24,40.95,40.24,40.25,143250,214.575977824821,218.361985385845,214.575977824821,214.629301874976,26864.0509456563,0.0,1.0
2004-06-21,40.41,41.19,40.25,40.25,136500,215.482486677461,219.641762589572,214.629301874976,214.629301874976,25598.2056131384,0.0,1.0
2004-06-22,42.07,42.08,40.26,40.41,138750,224.334279003236,224.387603053391,214.682625925131,215.482486677461,26020.1540573111,0.0,1.0
2004-06-23,41.83,42.07,41.5,42.07,98250,223.054501799509,224.334279003236,221.294808144385,224.334279003236,18425.0820622041,0.0,1.0
2004-06-24,41.84,42.45,41.75,41.83,112500,223.107825849665,226.360592909136,222.627909398267,223.054501799509,21097.4222086306,0.0,1.0
2004-06-25,41.25,42.54,41.25,41.7,809250,219.961706890504,226.840509360534,219.961706890504,222.361289147491,151760.790420749,0.0,1.0
2004-06-28,40.93,41.4,40.67,41.4,263250,218.255337285535,220.761567642833,216.868911981498,220.761567642833,49367.9679681955,0.0,1.0
2004-06-29,40.8,41.07,40.5,40.93,160500,217.562124633516,219.001873987709,215.962403128858,218.255337285535,30098.9890176463,0.0,1.0
2004-06-30,40.75,41.24,40.61,40.8,127500,217.29550438274,219.908382840348,216.548967680566,217.562124633516,23910.411836448,0.0,1.0
2004-07-01,40.12,40.75,40.11,40.75,105750,213.936089222958,217.29550438274,213.882765172802,217.29550438274,19831.5768761127,0.0,1.0
2004-07-02,40.2,40.5,39.87,40.22,127500,214.3626816242,215.962403128858,212.602987969076,214.46932972451,23910.411836448,0.0,1.0
2004-07-06,39.62,40.19,39.57,40.19,102750,211.269886715194,214.309357574045,211.003266464418,214.309357574045,19268.9789505493,0.0,1.0
2004-07-07,39.97,40.71,39.55,39.55,70500,213.136228470629,217.082208182119,210.896618364107,210.896618364107,13221.0512507418,0.0,1.0
2004-07-08,39.75,40.5,39.6,39.9,111750,211.963099367213,215.962403128858,211.163238614883,212.762960119542,20956.7727272397,0.0,1.0
2004-07-09,39.93,40.25,39.67,39.8,53250,212.922932270007,214.629301874976,211.53650696597,212.229719617989,9986.11317875183,0.0,1.0
2004-07-12,40.7,40.7,39.23,39.23,104250,217.028884131964,217.028884131964,209.190248759138,209.190248759138,19550.277913331,0.0,1.0
2004-07-13,39.8,40.66,39.8,40.65,98250,212.229719617989,216.815587931342,212.229719617989,216.762263881187,18425.082062204,0.0,1.0
2004-07-14,39.7,40.29,39.6,39.72,60000,211.696479116436,214.842598075597,211.163238614883,211.803127216747,11251.9585112697,0.0,1.0
2004-07-15,39.85,40.21,39.5,39.65,57750,212.496339868765,214.416005674355,210.629998113331,211.42985886566,10830.010067097,0.0,1.0
2004-07-16,39.65,40.24,39.5,39.8,58500,211.42985886566,214.575977824821,210.629998113331,212.229719617989,10970.6595484879,0.0,1.0
2004-07-19,40.0,40.15,39.27,39.55,61500,213.296200621094,214.096061373423,209.403544959759,210.896618364107,11533.2574740514,0.0,1.0
2004-07-20,40.7,40.75,39.83,40.08,57000,217.028884131964,217.29550438274,212.389691768455,213.722793022337,10689.3605857061,0.0,1.0
2004-07-21,40.06,40.8,39.78,40.8,99000,213.616144922026,217.562124633516,212.123071517678,217.562124633516,18565.7315435949,0.0,1.0
2004-07-22,40.33,40.58,39.5,39.9,135750,215.055894276218,216.3889955301,210.629998113331,212.762960119542,25457.5561317476,0.0,1.0
2004-07-23,40.41,40.97,40.08,40.33,144000,215.482486677461,218.468633486156,213.722793022337,215.055894276218,27004.7004270471,0.0,1.0
2004-07-26,40.6,40.74,39.64,40.27,94500,216.495643630411,217.242180332585,211.376534815504,214.735949975287,17721.8346552497,0.0,1.0
2004-07-27,41.59,41.61,40.51,40.75,113250,221.774724595783,221.881372696093,216.015727179013,217.29550438274,21238.0716900214,0.0,1.0
2004-07-28,41.36,41.6,40.57,41.5,93000,220.548271442212,221.828048645938,216.335671479945,221.294808144385,17440.5356924679,0.0,1.0
2004-07-29,42.0,42.0,41.26,41.4,108750,223.961010652149,223.961010652149,220.015030940659,220.761567642833,20394.1748016762,0.0,1.0
2004-07-30,42.45,42.63,42.0,42.1,96750,226.360592909136,227.320425811931,223.961010652149,224.494251153702,18143.7830994223,0.0,1.0
2004-08-02,41.45,42.35,41.08,42.35,119250,221.028187893609,225.827352407584,219.055198037864,225.827352407584,22363.2675411484,0.0,1.0
2004-08-03,41.6,42.12,41.1,41.5,102000,221.828048645938,224.600899254012,219.161846138174,221.294808144385,19128.3294691584,0.0,1.0
2004-08-04,42.62,42.92,41.32,41.5,83250,227.267101761776,228.866823266434,220.33497524159,221.294808144385,15612.0924343866,0.0,1.0
2004-08-05,41.54,42.99,41.23,42.95,92250,221.508104345006,229.240091617521,219.855058790193,229.0267954169,17299.8862110771,0.0,1.0
2004-08-06,40.95,41.92,40.95,41.59,54000,218.361985385845,223.534418250907,218.361985385845,221.774724595783,10126.7626601427,0.0,1.0
2004-08-09,41.31,41.48,40.95,40.95,56250,220.281651191435,221.188160044075,218.361985385845,218.361985385845,10548.7111043153,0.0,1.0
2004-08-10,42.52,42.55,41.55,41.55,84750,226.733861260223,226.893833410689,221.561428395162,221.561428395162,15893.3913971684,0.0,1.0
2004-08-11,42.99,42.99,41.6,42.35,78750,229.240091617521,229.240091617521,221.828048645938,225.827352407584,14768.1955460414,0.0,1.0
2004-08-12,42.3,42.9,42.3,42.9,55500,225.560732156807,228.760175166124,225.560732156807,228.760175166124,10408.0616229244,0.0,1.0
2004-08-13,42.83,42.99,42.28,42.4,41250,228.386906815037,229.240091617521,225.454084056497,226.09397265836,7735.72147649787,0.0,1.0
2004-08-16,43.69,43.69,42.83,42.83,89250,232.97277512839,232.97277512839,228.386906815037,228.386906815037,16737.2882855136,0.0,1.0
2004-08-17,43.79,43.86,43.35,43.85,63000,233.506015629943,233.87928398103,231.159757423111,233.825959930875,11814.5564368331,0.0,1.0
2004-08-18,44.77,44.98,43.3,43.69,80250,238.73177254516,239.851577598421,230.893137172335,232.97277512839,15049.4945088231,0.0,1.0
2004-08-19,45.07,45.14,44.34,44.67,69750,240.331494049818,240.704762400905,236.438838388483,238.198532043607,13080.401769351,0.0,1.0
2004-08-20,46.16,46.16,45.16,45.32,102750,246.143815516743,246.143815516743,240.811410501216,241.6645953037,19268.9789505493,0.0,1.0
2004-08-23,45.55,46.3,45.25,46.3,78000,242.891048457271,246.890352218917,241.291326952613,246.890352218917,14627.5460646505,0.0,1.0
2004-08-24,46.01,46.01,45.4,45.7,50250,245.343954764414,245.343954764414,242.091187704942,243.6909092096,9423.51525318832,0.0,1.0
2004-08-25,46.75,46.85,45.66,45.85,66750,249.289934475904,249.823174977457,243.477613008979,244.490769961929,12517.8038437875,0.0,1.0
2004-08-26,45.8,46.47,45.8,46.25,123750,244.224149711153,247.796861071556,244.224149711153,246.62373196814,23207.1644294936,0.0,1.0
2004-08-27,46.51,46.55,45.85,45.9,58500,248.010157272177,248.223453472799,244.490769961929,244.757390212706,10970.6595484879,0.0,1.0
2004-08-30,46.21,46.43,45.902,46.41,52500,246.410435767519,247.583564870935,244.768055022737,247.476916770625,9845.46369736095,0.0,1.0
2004-08-31,45.96,46.47,45.73,46.23,67500,245.077334513637,247.796861071556,243.850881360066,246.51708386783,12658.4533251784,0.0,1.0
2004-09-01,46.57,47.0,46.07,46.1,122250,248.330101573109,250.623035729786,245.663899065345,245.823871215811,22925.8654667119,0.0,1.0
2004-09-02,46.37,46.57,46.0,46.57,77250,247.263620570004,248.330101573109,245.290630714258,248.330101573109,14486.8965832596,0.0,1.0
2004-09-03,46.36,46.5,46.05,46.45,68250,247.210296519848,247.956833222022,245.557250965035,247.690212971246,12799.1028065692,0.0,1.0
2004-09-07,47.73,47.9,46.4,46.4,78000,254.515691391121,255.42220024376,247.423592720469,247.423592720469,14627.5460646505,0.0,1.0
2004-09-08,47.38,48.16,47.37,47.73,75000,252.649349635686,256.808625547798,252.596025585531,254.515691391121,14064.9481390871,0.0,1.0
2004-09-09,47.57,47.69,47.07,47.3,119250,253.662506588636,254.3023951905,250.996304080873,252.222757234444,22363.2675411485,0.0,1.0
2004-09-10,48.46,48.46,47.23,47.58,93000,258.408347052456,258.408347052456,251.849488883357,253.715830638792,17440.5356924679,0.0,1.0
2004-09-13,48.3,48.75,48.0,48.59,63000,258.195050851835,260.60059480387,256.591354883811,259.745290287591,11785.2762473986,0.12,1.0
2004-09-14,48.3,48.5,48.0,48.25,35250,258.195050851835,259.264181497184,256.591354883811,257.927768190497,6594.14266223492,0.0,1.0
2004-09-15,48.01,48.22,48.0,48.2,39000,256.644811416078,257.767398593695,256.591354883811,257.66048552916,7295.64720077057,0.0,1.0
2004-09-16,49.19,49.19,48.05,48.05,37500,262.952682223639,262.952682223639,256.858637545148,256.858637545148,7015.0453853563,0.0,1.0
2004-09-17,48.76,49.8,48.55,49.8,110250,260.654051336138,266.213530691954,259.531464158521,266.213530691954,20624.2334329475,0.0,1.0
2004-09-20,49.05,49.05,48.35,48.66,59250,262.204290771894,262.204290771894,258.462333513172,260.119486013463,11083.771708863,0.0,1.0
2004-09-21,49.85,49.96,49.19,49.19,86250,266.480813353291,267.068835208233,262.952682223639,262.952682223639,16134.6043863195,0.0,1.0
2004-09-22,48.63,49.7,48.63,49.7,113250,259.959116416661,265.678965369279,259.959116416661,265.678965369279,21185.437063776,0.0,1.0
2004-09-23,47.88,48.99,47.88,48.93,123750,255.949876496601,261.88355157829,255.949876496601,261.562812384685,23149.6497716758,0.0,1.0
2004-09-24,47.86,48.0,47.7,47.7,52500,255.842963432066,256.591354883811,254.987658915787,254.987658915787,9821.06353949885,0.0,1.0
2004-09-27,47.05,47.87,47.05,47.76,57750,251.512984318402,255.896419964334,251.512984318402,255.308398109392,10803.1698934487,0.0,1.0
2004-09-28,48.63,48.73,47.15,47.15,50250,259.959116416661,260.493681739335,252.047549641077,252.047549641077,9400.16081637745,0.0,1.0
2004-09-29,48.45,48.73,48.35,48.73,78000,258.996898835847,260.493681739335,258.462333513172,260.493681739335,14591.2944015411,0.0,1.0
2004-09-30,48.3,48.66,48.04,48.55,66000,258.195050851835,260.119486013463,256.805181012881,259.531464158521,12346.4798782271,0.0,1.0
2004-10-01,49.45,49.45,48.45,48.45,66000,264.342552062593,264.342552062593,258.996898835847,258.996898835847,12346.4798782271,0.0,1.0
2004-10-04,49.74,49.9,49.65,49.7,49500,265.892791498349,266.748096014628,265.411682707942,265.678965369279,9259.85990867033,0.0,1.0
2004-10-05,49.05,49.69,49.05,49.64,42750,262.204290771894,265.625508837012,262.204290771894,265.358226175674,7997.1517393062,0.0,1.0
2004-10-06,50.0,50.0,49.0,49.06,63000,267.282661337303,267.282661337303,261.937008110557,262.257747304162,11785.2762473986,0.0,1.0
2004-10-07,48.78,49.94,48.78,49.8,48000,260.760964400673,266.961922143698,260.760964400673,266.213530691954,8979.25809325607,0.0,1.0
2004-10-08,48.29,49.56,48.29,48.7,58500,258.141594319567,264.930573917535,258.141594319567,260.333312142533,10943.4708011558,0.0,1.0
2004-10-11,48.56,48.88,48.11,48.39,51000,259.584920690789,261.295529723347,257.179376738753,258.676159642242,9540.46172408457,0.0,1.0
2004-10-12,49.03,49.47,48.01,48.45,42000,262.097377707359,264.449465127128,256.644811416078,258.996898835847,7856.85083159907,0.0,1.0
2004-10-13,47.95,49.4,47.75,49.28,54000,256.324072222474,264.075269401255,255.254941577124,263.433791014046,10101.6653549131,0.0,1.0
2004-10-14,47.3,47.95,47.3,47.8,42000,252.849397625089,256.324072222474,252.849397625089,255.522224238462,7856.85083159905,0.0,1.0
2004-10-15,48.53,48.98,47.19,47.31,79500,259.424551093986,261.830095046022,252.261375770147,252.902854157356,14871.8962169554,0.0,1.0
2004-10-18,47.85,48.5,47.83,48.05,56250,255.789506899799,259.264181497184,255.682593835264,256.858637545148,10522.5680780345,0.0,1.0
2004-10-19,47.99,48.69,47.97,48.1,57750,256.537898351543,260.279855610266,256.430985287009,257.125920206486,10803.1698934487,0.0,1.0
2004-10-20,48.23,48.43,47.4,47.85,53250,257.820855125963,258.889985771312,253.383962947763,255.789506899799,9961.36444720593,0.0,1.0
2004-10-21,49.25,49.25,48.15,48.23,97500,263.273421417243,263.273421417243,257.393202867823,257.820855125963,18239.1180019264,0.0,1.0
2004-10-22,50.51,51.15,49.74,49.75,157500,270.008944482943,273.430162548061,265.892791498349,265.946248030617,29463.1906184965,0.0,1.0
2004-10-25,53.02,53.2,50.5,51.2,205500,283.426534082076,284.38875166289,269.955487950676,273.697445209398,38442.4487117526,0.0,1.0
2004-10-26,55.25,55.25,52.35,53.05,186750,295.34734077772,295.34734077772,279.844946420156,283.586903678879,34934.9260190744,0.0,1.0
2004-10-27,53.95,55.0,53.7,55.0,219750,288.39799158295,294.010927471033,287.061578276263,294.010927471033,41108.165958188,0.0,1.0
2004-10-28,53.75,54.31,53.5,54.0,126750,287.328860937601,290.322426744579,285.992447630914,288.665274244287,23710.8534025043,0.0,1.0
2004-10-29,54.53,54.54,53.62,53.75,96750,291.498470454463,291.55192698673,286.633926018124,287.328860937601,18098.8170942192,0.0,1.0
2004-11-01,54.91,54.95,53.72,54.65,96000,293.529818680626,293.743644809696,287.168491340798,292.139948841672,17958.5161865122,0.0,1.0
2004-11-02,54.96,55.84,54.79,55.0,73500,293.797101341963,298.5012761815,292.888340293417,294.010927471033,13749.4889552984,0.0,1.0
2004-11-03,56.59,56.85,55.35,55.35,97500,302.51051610156,303.900385940514,295.881906100394,295.881906100394,18239.1180019264,0.0,1.0
2004-11-04,58.08,58.08,55.85,56.45,105750,310.475539409411,310.475539409411,298.554732713767,301.762124649815,19782.4279867048,0.0,1.0
2004-11-05,57.8,58.9,57.34,58.9,105000,308.978756505922,314.858975055343,306.519756021619,314.858975055343,19642.1270789977,0.0,1.0
2004-11-08,57.4,57.93,57.03,57.8,114750,306.840495215224,309.673691425399,304.862603521328,308.978756505922,21466.0388791903,0.0,1.0
2004-11-09,57.51,58.13,57.35,57.5,216000,307.428517070166,310.742822070749,306.573212553887,307.375060537898,40406.6614196523,0.0,1.0
2004-11-10,57.75,58.47,57.55,57.76,136500,308.711473844585,312.560344167842,307.642343199236,308.764930376852,25534.765202697,0.0,1.0
2004-11-11,59.81,59.81,57.84,58.0,114000,319.723519491682,319.723519491682,309.192582634992,310.047887151272,21325.7379714832,0.0,1.0
2004-11-12,59.54,60.49,59.01,59.56,117750,318.28019312046,323.358563685869,315.446996910285,318.387106184995,22027.2425100188,0.0,1.0
2004-11-15,59.4,60.23,59.3,59.79,94500,317.531801668716,321.968693846915,316.997236346041,319.616606427147,17677.9143710979,0.0,1.0
2004-11-16,58.67,59.85,58.67,59.85,108750,313.629474813191,319.937345620752,313.629474813191,319.937345620752,20343.6316175333,0.0,1.0
2004-11-17,59.75,60.99,58.92,58.92,139500,319.402780298077,326.031390299242,314.965888119878,314.965888119878,26095.9688335255,0.0,1.0
2004-11-18,59.66,59.99,59.18,59.6,71250,318.92167150767,320.685737072496,316.355757958832,318.600932314065,13328.586232177,0.0,1.0
2004-11-19,58.85,59.82,58.84,59.41,90000,314.591692394006,319.776976023949,314.538235861738,317.585258200983,16836.1089248551,0.0,1.0
2004-11-22,61.1,61.1,58.51,58.85,122250,326.619412154184,326.619412154184,312.774170296912,314.591692394006,22869.0479562616,0.0,1.0
2004-11-23,61.45,62.28,60.0,61.1,189000,328.490390783545,332.927282961745,320.739193604764,326.619412154184,35355.8287421958,0.0,1.0
2004-11-24,62.43,62.54,60.75,61.2,89250,333.729130945757,334.317152800699,324.748433524823,327.153977476859,16695.808017148,0.0,1.0
2004-11-26,62.62,62.7,62.33,62.53,14250,334.744805058838,335.172457316978,333.194565623082,334.263696268431,2665.7172464354,0.0,1.0
2004-11-29,62.71,63.55,62.4,62.87,133500,335.225913849245,339.716262559712,333.568761348954,336.081218365525,24973.5615718685,0.0,1.0
2004-11-30,64.12,64.62,62.96,62.96,126750,342.763284898957,345.43611151233,336.562327155932,336.562327155932,23710.8534025043,0.0,1.0
2004-12-01,64.59,64.9,63.98,64.0,138000,345.275741915528,346.932894415819,342.014893447213,342.121806511748,25815.3670181112,0.0,1.0
2004-12-02,63.99,65.38,63.76,64.6,214500,342.06834997948,349.498807964657,340.838849737329,345.329198447795,40126.0596042381,0.0,1.0
2004-12-03,63.88,64.62,63.2,64.1,172500,341.480328124538,345.43611151233,337.845283930351,342.656371834422,32269.208772639,0.0,1.0
2004-12-06,63.72,64.5,63.4,63.89,118500,340.625023608259,344.794633125121,338.9144145757,341.533784656806,22167.5434177259,0.0,1.0
2004-12-07,61.48,63.71,61.45,63.71,154500,328.650760380348,340.571567075992,328.490390783545,340.571567075992,28901.986987668,0.0,1.0
2004-12-08,61.15,62.17,60.01,61.23,227250,326.886694815522,332.339261106803,320.792650137031,327.314347073661,42511.1750352592,0.0,1.0
2004-12-09,61.07,61.28,60.1,61.16,228750,326.459042557382,327.581629734999,321.273758927438,326.940151347789,42791.7768506735,0.0,1.0
2004-12-10,62.33,62.8,61.0,62.78,120750,333.194565623082,335.707022639653,326.08484683151,335.600109575118,22588.4461408473,0.0,1.0
2004-12-13,61.97,62.31,61.09,61.1,195750,331.911608848663,333.732650433438,327.198324746891,327.251884793502,36547.7650573259,0.12,1.0
2004-12-14,64.85,64.92,62.0,62.0,218250,347.336902272645,347.711822598922,332.072288988496,332.072288988496,40748.6575926507,0.0,1.0
2004-12-15,64.08,65.49,63.4,65.49,177750,343.212778683594,350.764745255752,339.570695514043,350.764745255752,33187.0510290661,0.0,1.0
2004-12-16,63.13,64.99,63.12,64.76,129750,338.124574255544,348.086742925199,338.071014208933,346.854861853145,24225.1469537065,0.0,1.0
2004-12-17,62.19,63.13,62.08,63.13,171000,333.089929874106,338.124574255544,332.500769361384,338.124574255544,31926.7832684686,0.0,1.0
2004-12-20,62.35,62.86,61.91,62.19,213000,333.946890619883,336.678452997046,331.590248568997,333.089929874106,39768.4493344083,0.0,1.0
2004-12-21,64.17,64.4,62.38,62.38,171750,343.694819103093,344.926700175148,334.107570759716,334.107570759716,32066.8130196462,0.0,1.0
2004-12-22,64.03,64.49,63.91,64.2,156000,342.944978450539,345.408740594647,342.302257891206,343.855499242927,29126.1882449187,0.0,1.0
2004-12-23,63.8,64.25,63.8,64.23,90000,341.713097378485,344.123299475982,341.713097378485,344.01617938276,16803.5701412993,0.0,1.0
2004-12-27,62.66,63.89,62.61,63.85,123000,335.607252064825,342.195137797984,335.33945183177,341.98089761154,22964.879193109,0.0,1.0
2004-12-28,64.16,64.4,62.0,62.25,154500,343.641259056482,344.926700175148,332.072288988496,333.411290153772,28846.1287425638,0.0,1.0
2004-12-29,63.54,64.3,62.7,64.3,102000,340.320536166597,344.391099709037,335.821492251269,344.391099709037,19044.0461601392,0.0,1.0
2004-12-30,62.43,63.75,62.43,63.4,82500,334.375370992771,341.445297145429,334.375370992771,339.570695514043,15403.2726295243,0.0,1.0
2004-12-31,63.51,63.76,61.95,62.18,111750,340.159856026764,341.49885719204,331.804488755441,333.036369827495,20864.4329254466,0.0,1.0
2005-01-03,64.51,64.96,62.75,63.0,276750,345.515860687869,347.926062785366,336.089292484325,337.428293649601,51670.9781844953,0.0,1.0
2005-01-04,63.59,65.23,63.56,64.4,261000,340.588336399653,349.372184043864,340.42765625982,344.926700175148,48730.3534097679,0.0,1.0
2005-01-05,62.15,64.01,62.11,63.45,200250,332.875689687662,342.837858357317,332.661449501218,339.838495747098,37387.9435643909,0.0,1.0
2005-01-06,61.01,62.75,61.01,62.35,169500,326.769844374002,336.089292484325,326.769844374002,333.946890619883,31646.7237661137,0.0,1.0
2005-01-07,59.5,61.11,59.45,61.11,298500,318.682277335734,327.305444840113,318.414477102679,327.305444840113,55731.8409686427,0.0,1.0
2005-01-10,60.0,60.5,59.6,59.65,240750,321.360279666286,324.038281996839,319.217877801845,319.4856780349,44949.5501279757,0.0,1.0
2005-01-11,59.75,60.49,58.45,59.8,235500,320.02127850101,323.984721950228,313.058472441574,320.289078734066,43969.3418697332,0.0,1.0
2005-01-12,59.59,60.29,59.0,59.85,177000,319.164317755234,322.913521018007,316.004275005182,320.556878967121,33047.0212778886,0.0,1.0
2005-01-13,59.46,60.1,58.94,59.5,148500,318.46803714929,321.895880132397,315.682914725515,318.682277335734,27725.8907331438,0.0,1.0
2005-01-14,58.5,59.46,58.3,59.46,156750,313.326272674629,318.46803714929,312.255071742408,318.46803714929,29266.2179960963,0.0,1.0
2005-01-18,61.21,61.49,57.09,57.75,305250,327.841045306223,329.340726611333,305.774306102472,309.309269178801,56992.1087292401,0.0,1.0
2005-01-19,59.87,61.0,59.29,61.0,230250,320.663999060343,326.716284327391,317.557516356902,326.716284327391,42989.1336114907,0.0,1.0
2005-01-20,58.93,59.97,58.54,59.87,138750,315.629354678904,321.199599526453,313.540512861074,320.663999060343,25905.5039678364,0.0,1.0
2005-01-21,58.76,59.42,58.61,59.1,94500,314.718833886517,318.253796962846,313.915433187351,316.539875471292,17643.7486483642,0.0,1.0
2005-01-24,57.2,58.95,57.2,58.6,172500,306.363466615193,315.736474772126,306.363466615193,313.86187314074,32206.8427708236,0.0,1.0
2005-01-25,57.7,58.3,57.25,57.25,156750,309.041468945746,312.255071742408,306.631266848248,306.631266848248,29266.2179960962,0.0,1.0
2005-01-26,56.51,57.7,55.86,57.7,281250,302.667823399031,309.041468945746,299.186420369313,309.041468945746,52511.1566915602,0.0,1.0
2005-01-27,54.59,56.36,54.47,56.26,579750,292.38429444971,301.864422699865,291.741573890377,301.328822233755,108242.997660203,0.0,1.0
2005-01-28,53.59,54.5,53.11,53.15,416250,287.028289788605,291.90225403021,284.457407551275,284.671647737719,77716.5119035092,0.0,1.0
2005-01-31,54.09,54.25,53.33,53.8,316500,289.706292119157,290.563252864934,285.635728576718,288.153050767437,59092.5549969025,0.0,1.0
2005-02-01,55.0,55.6,53.61,54.09,498000,294.580256360763,297.793859157425,287.135409881827,289.706292119157,92979.7547818559,0.0,1.0
2005-02-02,54.87,54.99,54.54,54.9,230250,293.883975754819,294.526696314152,292.116494216654,294.044655894652,42989.1336114907,0.0,1.0
2005-02-03,54.11,55.15,53.88,54.95,165000,289.813412212379,295.383657059928,288.581531140325,294.312456127707,30806.5452590487,0.0,1.0
2005-02-04,54.3,54.56,53.98,54.2,120000,290.831053097989,292.223614309876,289.117131606436,290.295452631879,22404.7601883991,0.0,1.0
2005-02-07,55.52,55.89,54.28,54.55,235500,297.365378784537,299.347100509146,290.723933004767,292.170054263265,43969.3418697332,0.0,1.0
2005-02-08,55.48,55.77,54.98,55.52,129000,297.151138598093,298.704379949813,294.47313626754,297.365378784537,24085.117202529,0.0,1.0
2005-02-09,52.74,55.5,52.63,55.3,226500,282.475685826666,297.258258691315,281.886525313944,296.187057759094,42288.9848556032,0.0,1.0
2005-02-10,52.6,53.06,52.16,52.75,153750,281.725845174111,284.189607318219,279.369203123225,282.529245873277,28706.0989913863,0.0,1.0
2005-02-11,52.89,53.04,52.11,52.7,98250,283.279086525832,284.082487224997,279.10140289017,282.261445640222,18343.8974042517,0.0,1.0
2005-02-14,51.95,53.23,51.45,53.0,234750,278.244442144393,285.100128110607,275.566439813841,283.868247038553,43829.3121185556,0.0,1.0
2005-02-15,51.44,52.35,51.2,51.99,342000,275.51287976723,280.386844008835,274.227438648564,278.458682330837,63853.5665369372,0.0,1.0
2005-02-16,50.28,51.44,50.05,51.44,295500,269.299914360348,275.51287976723,268.068033288294,275.51287976723,55171.7219639327,0.0,1.0
2005-02-17,49.22,50.0,49.0,50.0,396750,263.622549419577,267.800233055239,262.444228394134,267.800233055239,74075.7383728944,0.0,1.0
2005-02-18,47.93,49.63,47.81,49.25,277500,256.713303406752,265.81851133063,256.070582847419,263.78322955941,51811.0079356728,0.0,1.0
2005-02-22,47.83,48.52,47.46,47.68,246750,256.177702940641,259.873346156804,254.195981216033,255.374302241476,46069.7881373956,0.0,1.0
2005-02-23,47.1,48.2,47.1,48.0,192000,252.267819538035,258.15942466525,252.267819538035,257.088223733029,35847.6163014385,0.0,1.0
2005-02-24,47.36,47.48,47.06,47.13,106500,253.660380749922,254.303101309255,252.053579351591,252.428499677868,19884.2246672042,0.0,1.0
2005-02-25,47.4,47.47,47.0,47.2,165000,253.874620936366,254.249541262644,251.732219071924,252.803420004145,30806.5452590487,0.0,1.0
2005-02-28,47.06,47.5,46.84,47.15,210750,252.053579351591,254.410221402477,250.875258326148,252.53561977109,39348.3600808758,0.0,1.0
2005-03-01,49.43,49.65,47.13,47.25,407250,264.747310398409,265.925631423852,252.428499677868,253.071220237201,76036.1548893793,0.0,1.0
2005-03-02,49.07,49.67,48.92,49.35,217500,262.819148720411,266.032751517074,262.015748021246,264.318830025521,40608.6278414733,0.0,1.0
2005-03-03,48.91,49.39,48.73,49.25,153000,261.962187974635,264.533070211965,260.998107135636,263.78322955941,28566.0692402087,0.0,1.0
2005-03-04,49.44,49.71,48.61,48.92,157500,264.80087044502,266.246991703518,260.355386576303,262.015748021246,29406.2477472738,0.0,1.0
2005-03-07,48.79,49.6,48.56,49.5,147000,261.319467415302,265.657831190797,260.087586343248,265.122230724686,27445.8312307888,0.0,1.0
2005-03-08,48.52,49.05,48.22,48.9,128250,259.873346156804,262.712028627189,258.266544758472,261.908627928023,23945.0874513515,0.0,1.0
2005-03-09,47.97,48.6,47.72,48.1,177000,256.927543593196,260.301826529692,255.58854242792,257.62382419914,33047.0212778886,0.0,1.0
2005-03-10,47.47,48.06,47.0,47.85,169500,254.249541262644,257.409584012695,251.732219071924,256.284823033863,31646.7237661136,0.0,1.0
2005-03-11,47.51,47.91,47.28,47.5,103500,255.213622101642,257.362337084607,253.978110986438,255.159904227068,19267.3296962246,0.14,1.0
2005-03-14,47.84,47.96,47.26,47.4,122250,256.986311962588,257.630926457478,253.870675237289,254.622725481327,22757.7879745261,0.0,1.0
2005-03-15,47.39,48.19,47.26,47.95,93750,254.569007606753,258.866437572683,253.870675237289,257.577208582904,17452.2913915077,0.0,1.0
2005-03-16,45.13,47.34,44.55,47.2,745500,242.428767953002,254.300418233882,239.313131227703,253.548367989845,138780.621145269,0.0,1.0
2005-03-17,45.51,45.8,44.62,45.25,288000,244.470047186819,246.027865549468,239.689156349722,243.073382447891,53613.4391547116,0.0,1.0
2005-03-18,45.55,46.07,45.01,45.64,507000,244.684918685115,247.478248162969,241.784153458113,245.168379556282,94381.9918452738,0.0,1.0
2005-03-21,44.79,45.73,44.39,45.55,156000,240.602360217482,245.651840427449,238.453645234517,244.684918685115,29040.6128754688,0.0,1.0
2005-03-22,44.25,45.13,44.2,44.65,230250,237.701594990479,242.428767953002,237.433005617609,239.850309973444,42862.8276575431,0.0,1.0
2005-03-23,43.3,44.05,42.07,43.91,286500,232.598396905938,236.627237498997,225.991098333321,235.875187254959,53334.2024924476,0.0,1.0
2005-03-24,42.85,43.7,42.84,43.4,142500,230.181092550103,234.747111888903,230.127374675529,233.135575651679,26527.4829150917,0.0,1.0
2005-03-28,43.14,43.46,42.66,42.75,145500,231.738910912752,233.457882899124,229.160452933194,229.643913804362,27085.95623962,0.0,1.0
2005-03-29,41.56,43.22,41.23,43.18,364500,223.251486730041,232.168653909345,221.478796869095,231.953782411049,67854.5089301821,0.0,1.0
2005-03-30,42.42,42.6,41.8,41.81,147750,227.871223943416,228.83814568575,224.54071571982,224.594433594394,27504.8112330161,0.0,1.0
2005-03-31,42.25,42.64,41.55,42.49,323250,226.958020075656,229.053017184046,223.197768855467,228.247249065434,60175.5007179185,0.0,1.0
2005-04-01,42.62,42.84,42.02,42.5,314250,228.945581434898,230.127374675529,225.722508960451,228.300966940009,58500.0807443339,0.0,1.0
2005-04-04,41.91,42.45,41.27,42.45,312000,225.131612340135,228.032377567138,221.693668367392,228.032377567138,58081.2257509378,0.0,1.0
2005-04-05,41.56,42.37,41.19,41.98,146250,223.251486730041,227.602634570545,221.263925370799,225.507637462154,27225.5745707521,0.0,1.0
2005-04-06,41.36,42.1,41.36,41.75,169500,222.177129238559,226.152251957044,222.177129238559,224.27212634695,31553.7428358459,0.0,1.0
2005-04-07,41.22,41.52,40.89,41.47,135750,221.425078994521,223.036615231745,219.652389133575,222.768025858874,25270.9179349032,0.0,1.0
2005-04-08,40.25,41.52,40.02,41.47,255000,216.214445160832,223.036615231745,214.978934045627,222.768025858874,47470.2325849009,0.0,1.0
2005-04-11,39.95,40.3,39.95,40.3,185250,214.602908923608,216.483034533702,214.602908923608,216.483034533702,34485.7277896193,0.0,1.0
2005-04-12,40.3,40.32,39.25,39.7,279000,216.483034533702,216.59047028285,210.84265770342,213.259962059255,51938.019181127,0.0,1.0
2005-04-13,39.1,40.31,39.0,40.31,105000,210.036889584808,216.536752408276,209.499710839067,216.536752408276,19546.5663584886,0.0,1.0
2005-04-14,38.53,39.26,38.53,39.25,201750,206.974970734083,210.896375577994,206.974970734083,210.84265770342,37557.3310745246,0.0,1.0
2005-04-15,37.3,38.95,37.3,38.58,208500,200.367672161466,209.231121466196,200.367672161466,207.243560106954,38813.8960547132,0.0,1.0
2005-04-18,38.41,39.11,35.9,35.9,419250,206.330356239194,210.090607459382,192.84716972109,192.84716972109,78046.6471028224,0.0,1.0
2005-04-19,38.61,39.45,38.33,38.61,430500,207.404713730676,211.917015194902,205.900613242601,207.404713730676,80140.9220698034,0.0,1.0
2005-04-20,37.19,38.6,36.54,38.6,242250,199.776775541151,207.350995856102,196.285113693833,207.350995856102,45096.7209556559,0.0,1.0
2005-04-21,38.01,38.09,36.82,37.44,273000,204.181641256229,204.611384252822,197.789214181909,201.119722405504,50821.0725320704,0.0,1.0
2005-04-22,37.25,37.75,36.9,37.74,243750,200.099082788596,202.784976517302,198.218957178502,202.731258642728,45375.95761792,0.0,1.0
2005-04-25,37.85,38.0,37.35,37.35,146250,203.322155263043,204.127923381655,200.636261534337,200.636261534337,27225.574570752,0.0,1.0
2005-04-26,37.6,38.13,37.23,37.7,503250,201.97920839869,204.826255751118,199.991647039447,202.516387144431,93683.9001896134,0.0,1.0
2005-04-27,38.2,38.4,37.5,37.6,444000,205.202280873137,206.276638364619,201.442029652949,201.97920839869,82654.0520301806,0.0,1.0
2005-04-28,34.62,38.21,32.53,38.21,1244250,185.971281775602,205.255998747711,174.744245989611,205.255998747711,231626.811348091,0.0,1.0
2005-04-29,36.26,36.62,35.0,35.5,572250,194.781013205758,196.714856690426,188.012561009419,190.698454738125,106528.786653763,0.0,1.0
2005-05-02,38.7,38.7,36.4,36.4,592500,207.888174601843,207.888174601843,195.533063449796,195.533063449796,110298.481594329,0.0,1.0
2005-05-03,38.81,39.25,38.47,38.7,542250,208.479071222158,210.84265770342,206.652663486638,207.888174601843,100944.053408481,0.0,1.0
2005-05-04,41.42,41.75,39.0,39.0,629250,222.499436486004,224.27212634695,209.499710839067,209.499710839067,117139.7798198,0.0,1.0
2005-05-05,40.37,41.7,39.8,41.42,425250,216.859059655721,224.003536974079,213.797140804996,222.499436486004,79163.593751879,0.0,1.0
2005-05-06,40.68,40.69,39.31,40.37,372000,218.524313767519,218.578031642093,211.164964950864,216.859059655721,69250.6922415026,0.0,1.0
2005-05-09,40.25,40.5,39.5,40.5,253500,216.214445160832,217.557392025185,212.185604567773,217.557392025185,47190.9959226368,0.0,1.0
2005-05-10,39.95,40.57,39.95,40.5,249000,214.602908923608,217.933417147203,214.602908923608,217.557392025185,46353.2859358445,0.0,1.0
2005-05-11,40.03,40.24,39.65,40.0,204750,215.032651920201,216.160727286257,212.991372686384,214.871498296479,38115.8043990529,0.0,1.0
2005-05-12,39.54,40.34,39.39,39.95,300000,212.400476066069,216.697906031999,211.594707947457,214.602908923608,55847.3324528247,0.0,1.0
2005-05-13,39.25,39.61,38.93,39.4,204000,210.84265770342,212.776501188088,209.123685717048,211.648425822031,37976.1860679207,0.0,1.0
2005-05-16,41.05,41.05,39.2,39.2,261750,220.511875126761,220.511875126761,210.574068330549,210.574068330549,48726.7975650896,0.0,1.0
2005-05-17,40.64,40.97,39.81,40.9,198750,218.309442269222,220.082132130168,213.85085867957,219.706107008149,36998.8577499964,0.0,1.0
2005-05-18,41.23,41.79,40.7,40.7,330750,221.478796869095,224.486997845246,218.631749516667,218.631749516667,61571.6840292393,0.0,1.0
2005-05-19,40.81,41.51,40.65,41.11,151500,219.222646136982,222.982897357171,218.363160143796,220.834182374206,28202.9028886765,0.0,1.0
2005-05-20,40.45,40.81,39.89,40.81,240750,217.288802652314,219.222646136982,214.280601676163,219.222646136982,44817.4842933918,0.0,1.0
2005-05-23,40.46,40.9,40.04,40.4,321000,217.342520526888,219.706107008149,215.086369794775,217.020213279443,59756.6457245225,0.0,1.0
2005-05-24,40.9,41.15,40.03,40.46,267000,219.706107008149,221.049053872502,215.032651920201,217.342520526888,49704.1258830141,0.0,1.0
2005-05-25,39.12,41.05,39.1,41.03,716250,210.144325333956,220.511875126761,210.036889584808,220.404439377613,133335.506231119,0.0,1.0
2005-05-26,38.22,39.37,38.01,39.37,912750,205.309716622285,211.487272198309,204.181641256229,211.487272198309,169915.508987719,0.0,1.0
2005-05-27,37.18,38.0,35.7,38.0,1124250,199.723057666577,204.127923381655,191.772812229607,204.127923381655,209287.87836696,0.0,1.0
2005-05-31,38.33,38.4,37.35,37.35,542250,205.900613242601,206.276638364619,200.636261534337,200.636261534337,100944.05340848,0.0,1.0
2005-06-01,38.8,39.2,38.02,38.33,482250,208.425353347584,210.574068330549,204.235359130803,205.900613242601,89774.5869179158,0.0,1.0
2005-06-02,38.65,38.8,38.3,38.8,204000,207.619585228972,208.425353347584,205.739459618878,208.425353347584,37976.1860679209,0.0,1.0
2005-06-03,37.83,38.7,37.78,38.65,576750,203.214719513895,207.888174601843,202.946130141024,207.619585228972,107366.496640555,0.0,1.0
2005-06-06,38.05,38.16,37.29,37.95,366000,204.396512754525,204.987409374841,200.313954286892,203.859334008784,68133.7455924462,0.0,1.0
2005-06-07,38.19,38.5,37.9,38.15,299250,205.148562998563,206.813817110361,203.590744635913,204.933691500266,55707.7141216926,0.0,1.0
2005-06-08,37.55,38.44,37.5,38.19,313500,201.710619025819,206.491509862916,201.442029652949,205.148562998563,58360.4624132019,0.0,1.0
2005-06-09,37.89,37.9,37.26,37.55,414750,203.537026761339,203.590744635913,200.15280066317,201.710619025819,77208.9371160303,0.0,1.0
2005-06-10,38.0,38.05,37.71,38.05,297000,204.127923381655,204.396512754525,202.570105019005,204.396512754525,55288.8591282964,0.0,1.0
2005-06-13,37.8,38.08,37.63,37.85,331500,203.80561613421,205.315287364834,202.889030029903,204.075200282536,61483.5853774917,0.14,1.0
2005-06-14,38.5,38.51,37.79,37.8,348750,207.579794210769,207.633711040435,203.751699304545,203.80561613421,64682.9574672708,0.0,1.0
2005-06-15,39.41,39.46,38.42,38.75,336000,212.486225710297,212.755809858622,207.148459573448,208.927714952398,62318.2041835209,0.0,1.0
2005-06-16,39.2,39.36,38.83,39.3,286500,211.353972287329,212.216641561971,209.359049589719,211.89314058398,53137.3973171987,0.0,1.0
2005-06-17,39.54,39.62,39.01,39.25,532500,213.187144495943,213.618479133265,210.329552523691,211.623556435655,98763.2253801339,0.0,1.0
2005-06-20,39.33,39.49,38.92,39.45,216000,212.054891072976,212.917560347618,209.844301056705,212.701893028957,40061.7026894063,0.0,1.0
2005-06-21,38.5,39.23,38.5,39.2,343500,207.579794210769,211.515722776324,207.579794210769,211.353972287329,63709.2355269033,0.0,1.0
2005-06-22,39.0,39.36,38.7,38.7,415500,210.275635694026,212.216641561971,208.658130804072,208.658130804072,77063.136423372,0.0,1.0
2005-06-23,38.64,39.1,38.57,39.0,313500,208.334629826081,210.814803990678,207.957212018425,210.275635694026,58145.1101533746,0.0,1.0
2005-06-24,38.74,39.27,38.44,38.65,441000,208.873798122733,211.731390094985,207.256293232779,208.388546655746,81792.6429908712,0.0,1.0
2005-06-27,38.15,38.8,38.08,38.77,308250,205.69270517249,209.197299100723,205.315287364834,209.035548611728,57171.3882130069,0.0,1.0
2005-06-28,40.26,40.3,38.3,38.3,382500,217.069156231833,217.284823550494,206.501457617467,206.501457617467,70942.5985124905,0.0,1.0
2005-06-29,40.29,40.53,39.9,40.36,327000,217.230906720829,218.524910632792,215.128150363888,217.608324528485,60648.9665714623,0.0,1.0
2005-06-30,40.15,40.88,40.08,40.39,295500,216.476071105517,220.411999671072,216.098653297861,217.77007501748,54806.6349292572,0.0,1.0
2005-07-01,20.11,20.3,19.97,20.08,237750,216.853488913173,218.902328440448,215.343817682549,216.529987935182,22047.8467926073,0.0,2.0
2005-07-05,20.18,20.25,19.83,20.12,409500,217.608324528485,218.363160143796,213.834146451925,216.961322572503,37975.155674333,0.0,1.0
2005-07-06,20.1,20.18,19.89,20.14,336000,216.745655253842,217.608324528485,214.481148407907,217.176989891163,31159.1020917606,0.0,1.0
2005-07-07,20.14,20.18,19.94,20.0,330000,217.176989891163,217.608324528485,215.020316704558,215.66731866054,30602.6895544077,0.0,1.0
2005-07-08,20.47,20.6,19.98,20.14,280500,220.735500649062,222.137338220356,215.451651341879,217.176989891163,26012.2861212465,0.0,1.0
2005-07-11,21.19,21.23,20.46,20.5,613500,228.499524120842,228.930858758163,220.627666989732,221.059001627053,56893.1819443305,0.0,1.0
2005-07-12,21.04,21.21,21.03,21.2,576000,226.882019230888,228.715191439502,226.774185571557,228.607357780172,53415.6035858751,0.0,1.0
2005-07-13,21.14,21.27,21.01,21.04,414000,227.96035582419,229.362193395484,226.558518252897,226.882019230888,38392.4650773478,0.0,1.0
2005-07-14,22.19,22.35,21.56,22.35,1665000,239.282890053869,241.008228603153,232.489369516062,241.008228603153,154404.47911542,0.0,1.0
2005-07-15,21.23,22.16,21.0,22.15,940500,228.930858758163,238.959389075878,226.450684593567,238.851555416548,87217.6652300617,0.0,1.0
2005-07-18,21.0,21.24,20.75,21.24,724500,226.450684593567,229.038692417493,223.75484311031,229.038692417493,67186.8138853585,0.0,1.0
2005-07-19,21.21,21.3,21.0,21.15,414000,228.715191439502,229.685694373475,226.450684593567,228.068189483521,38392.4650773478,0.0,1.0
2005-07-20,26.07,27.81,22.49,22.49,4507500,281.122349874013,299.88540659748,242.517899833777,242.517899833777,418004.918686341,0.0,1.0
2005-07-21,25.0,25.98,24.87,25.97,1506000,269.584148325675,280.151846940041,268.182310754381,280.044013280711,139659.546875569,0.0,1.0
2005-07-22,25.28,25.35,24.5,24.88,853500,272.603490786922,273.358326402234,264.192465359161,268.290144413711,79149.6834384452,0.0,1.0
2005-07-25,25.13,25.66,25.06,25.21,658500,270.985985896968,276.701169841472,270.231150281656,271.84865517161,61066.2759744771,0.0,1.0
2005-07-26,25.28,25.34,24.95,25.1,456000,272.603490786922,273.250492742904,269.044980029023,270.662484918977,42287.3528388178,0.0,1.0
2005-07-27,24.61,25.32,24.38,25.25,567000,265.378635611794,273.034825424243,262.898461447198,272.279989808931,52580.9847798459,0.0,1.0
2005-07-28,24.65,24.79,24.29,24.61,565500,265.809970249115,267.319641479739,261.927958513225,265.378635611794,52441.8816455077,0.0,1.0
2005-07-29,24.52,24.76,24.35,24.47,471000,264.408132677822,266.996140501748,262.574960469207,263.86896438117,43678.3841821999,0.0,1.0
2005-08-01,24.23,24.62,24.15,24.5,496500,261.280956557244,265.486469271124,260.418287282602,264.192465359161,46043.1374659496,0.0,1.0
2005-08-02,24.42,24.53,24.23,24.23,729000,263.329796084519,264.515966337152,261.280956557244,261.280956557244,67604.1232883732,0.0,1.0
2005-08-03,24.11,24.43,23.66,24.42,796500,259.986952645281,263.437629743849,255.134437975418,263.329796084519,73863.7643335928,0.0,1.0
2005-08-04,23.8,24.0,23.55,23.95,486000,256.644109206042,258.800782392648,253.948267722785,258.261614095996,45069.4155255822,0.0,1.0
2005-08-05,23.01,23.69,22.83,23.65,621000,248.125250118951,255.457938953409,246.184244251006,255.026604316088,57588.6976160216,0.0,1.0
2005-08-08,22.86,23.13,22.75,23.12,319500,246.507745228997,249.419254030914,245.321574976364,249.311420371584,29628.9676140401,0.0,1.0
2005-08-09,22.7,23.1,22.59,22.93,448500,244.782406679713,249.095753052923,243.59623642708,247.262580844309,41591.8371671267,0.0,1.0
2005-08-10,22.73,23.04,22.39,22.67,718500,245.105907657703,248.448751096942,241.439563240474,244.458905701722,66630.4013480058,0.0,1.0
2005-08-11,21.0,22.55,21.0,22.48,2298000,226.450684593567,243.164901789758,226.450684593567,242.410066174447,213106.001806147,0.0,1.0
2005-08-12,20.32,21.01,19.98,21.0,1534500,219.117995759108,226.558518252897,215.451651341879,226.450684593567,142302.506427996,0.0,1.0
2005-08-15,21.53,21.85,20.41,20.41,1209000,232.165868538071,235.61654563664,220.088498693081,220.088498693081,112117.126276602,0.0,1.0
2005-08-16,20.77,21.6,20.75,21.5,490500,223.97051042897,232.920704153383,223.75484311031,231.84236756008,45486.7249285969,0.0,1.0
2005-08-17,20.5,20.77,20.35,20.77,594000,221.059001627053,223.97051042897,219.441496737099,223.97051042897,55084.8411979338,0.0,1.0
2005-08-18,20.6,20.62,20.22,20.36,639000,222.137338220356,222.353005539016,218.039659165806,219.549330396429,59257.9352280802,0.0,1.0
2005-08-19,20.99,20.99,20.6,20.6,529500,226.342850934236,226.342850934236,222.137338220356,222.137338220356,49103.4064213905,0.0,1.0
2005-08-22,20.44,21.1,20.11,21.1,466500,220.411999671072,227.529021186869,216.853488913173,227.529021186869,43261.0747791852,0.0,1.0
2005-08-23,20.44,20.6,20.18,20.54,424500,220.411999671072,222.137338220356,217.608324528485,221.490336264374,39366.1870177152,0.0,1.0
2005-08-24,20.24,20.9,20.17,20.54,385500,218.255326484466,225.372348000264,217.500490869154,221.490336264374,35749.5055249217,0.0,1.0
2005-08-25,20.02,20.55,19.95,20.43,511500,215.8829859792,221.598169923705,215.128150363888,220.304166011741,47434.1688093319,0.0,1.0
2005-08-26,18.23,19.26,18.14,19.25,2157000,196.580760959082,207.6876278701,195.610258025109,207.579794210769,200030.307178355,0.0,1.0
2005-08-29,18.35,18.73,18.1,18.25,960000,197.874764871045,201.972443925595,195.178923387788,196.796428277742,89026.0059764586,0.0,1.0
2005-08-30,18.13,18.35,17.9,18.35,388500,195.502424365779,197.874764871045,193.022250201183,197.874764871045,36027.7117935981,0.0,1.0
2005-08-31,18.46,18.5,18.12,18.18,732000,199.060935123678,199.492269760999,195.394590706449,196.041592662431,67882.3295570497,0.0,1.0
2005-09-01,18.4,18.53,18.27,18.5,793500,198.413933167696,199.81577073899,197.012095596403,199.492269760999,73585.5580649167,0.0,1.0
2005-09-02,18.31,18.7,18.17,18.53,397500,197.443430233724,201.648942947605,195.9337590031,199.81577073899,36862.3305996274,0.0,1.0
2005-09-06,18.4,18.5,18.25,18.36,577500,198.413933167696,199.492269760999,196.796428277742,197.982598530375,53554.7067202135,0.0,1.0
2005-09-07,18.4,18.47,18.24,18.34,282000,198.413933167696,199.168768783008,196.688594618412,197.766931211715,26151.3892555848,0.0,1.0
2005-09-08,18.35,18.6,18.11,18.4,375000,197.874764871045,200.570606354302,195.286757047119,198.413933167696,34775.7835845542,0.0,1.0
2005-09-09,18.26,18.4,17.98,18.3,474000,196.904261937073,198.413933167696,193.884919475825,197.335596574394,43956.5904508764,0.0,1.0
2005-09-12,18.09,18.31,18.0,18.2,537000,195.071089728458,197.443430233724,194.100586794486,196.257259981091,49798.9220930815,0.0,1.0
2005-09-13,17.66,17.98,17.52,17.95,418500,191.189077992568,194.653432746681,189.673422787644,194.328649488483,38656.5492004062,0.07,1.0
2005-09-14,17.52,17.81,17.5,17.64,396000,189.673422787644,192.812994283559,189.456900615512,190.972555820436,36578.2401036101,0.0,1.0
2005-09-15,17.57,17.8,17.47,17.64,372000,190.214728217974,192.704733197493,189.132117357314,190.972555820436,34361.3770670277,0.0,1.0
2005-09-16,17.91,18.25,17.65,17.71,1000500,193.895605144219,197.576482070463,191.080816906502,191.730383422898,92415.4778375298,0.0,1.0
2005-09-19,17.4,17.9,17.25,17.9,805500,188.374289754852,193.787344058153,186.750373463862,193.787344058153,74403.4656652978,0.0,1.0
2005-09-20,17.23,17.64,17.0,17.49,588000,186.53385129173,190.972555820436,184.043846312212,189.348639529446,54313.1443962695,0.0,1.0
2005-09-21,16.5,17.23,16.5,17.2,424500,178.630792008912,186.53385129173,178.630792008912,186.209068033532,39210.7649595516,0.0,1.0
2005-09-22,16.73,16.84,16.34,16.55,519000,181.12079698843,182.311668935156,176.898614631855,179.172097439242,47939.663166095,0.0,1.0
2005-09-23,16.84,17.0,16.55,17.0,235500,182.311668935156,184.043846312212,179.172097439242,184.043846312212,21752.9685464651,0.0,1.0
2005-09-26,16.73,17.22,16.59,17.09,316500,181.12079698843,186.425590205664,179.605141783506,185.018196086806,29234.8812949307,0.0,1.0
2005-09-27,16.63,16.91,16.58,16.72,307500,180.03818612777,183.069496537618,179.49688069744,181.012535902364,28403.5576562123,0.0,1.0
2005-09-28,16.53,16.76,16.36,16.62,577500,178.95557526711,181.445580246628,177.115136803987,179.929925041704,53343.2668177646,0.0,1.0
2005-09-29,17.1,17.1,16.45,16.6,490500,185.126457172872,185.126457172872,178.089486578582,179.713402869572,45307.1383101534,0.0,1.0
2005-09-30,16.92,17.15,16.62,17.15,364500,183.177757623684,185.667762603202,179.929925041704,185.667762603202,33668.6073680956,0.0,1.0
2005-10-03,15.56,16.01,15.42,16.0,1837500,168.454249918707,173.325998791677,166.938594713783,173.217737705611,169728.576238342,0.0,1.0
2005-10-04,14.55,15.57,14.47,15.56,1359000,157.51988022604,168.562511004773,156.653791537512,168.454249918707,125529.86944648,0.0,1.0
2005-10-05,14.33,14.62,13.89,14.48,898500,155.138136332588,158.277707828502,150.374648545684,156.762052623578,82993.8099320547,0.0,1.0
2005-10-06,14.3,14.74,14.17,14.35,699000,154.81335307439,159.576840861294,153.405958955532,155.35465850472,64566.1359404633,0.0,1.0
2005-10-07,14.27,14.42,14.15,14.35,375000,154.488569816192,156.112486107182,153.1894367834,155.35465850472,34638.4849466005,0.0,1.0
2005-10-10,14.31,14.43,14.05,14.28,435000,154.921614160456,156.220747193248,152.10682592274,154.596830902258,40180.6425380565,0.0,1.0
2005-10-11,14.29,14.4,14.16,14.3,733500,154.705091988324,155.89596393505,153.297697869466,154.81335307439,67752.8765555505,0.0,1.0
2005-10-12,14.0,14.36,13.87,14.2,828000,151.56552049241,155.462919590786,150.158126373552,153.73074221373,76481.7747620937,0.0,1.0
2005-10-13,14.02,14.1,13.82,14.06,634500,151.782042664542,152.64813135307,149.616820943222,152.215087008806,58608.3165296479,0.0,1.0
2005-10-14,14.61,14.61,13.8,14.3,738000,158.169446742436,158.169446742436,149.40029877109,154.81335307439,68168.5383749098,0.0,1.0
2005-10-17,14.47,14.6,14.21,14.5,555000,156.653791537512,158.06118565637,153.839003299796,156.97857479571,51264.9577209687,0.0,1.0
2005-10-18,14.28,14.7,14.28,14.47,544500,154.596830902258,159.14379651703,154.596830902258,156.653791537512,50295.0801424639,0.0,1.0
2005-10-19,14.65,14.75,13.93,14.2,559500,158.6024910867,159.68510194736,150.807692889948,153.73074221373,51680.619540328,0.0,1.0
2005-10-20,14.89,15.04,14.65,14.65,663000,161.200757152284,162.824673443275,158.6024910867,158.6024910867,61240.8413855898,0.0,1.0
2005-10-21,15.25,15.47,14.84,14.89,591000,165.098156250661,167.479900144113,160.659451721954,161.200757152284,54590.2522758422,0.0,1.0
2005-10-24,14.03,15.03,13.55,15.02,1401000,151.890303750608,162.716412357209,146.69377161944,162.608151271143,129409.379760499,0.0,1.0
2005-10-25,13.39,14.25,13.23,14.03,835500,144.961594242383,154.27204764406,143.229416865327,151.890303750608,77174.544461026,0.0,1.0
2005-10-26,11.85,13.35,11.76,13.34,1909500,128.289386988218,144.528549898119,127.315037213624,144.420288812053,176379.16534809,0.0,1.0
2005-10-27,11.54,12.05,11.54,11.9,769500,124.933293320172,130.454608709538,124.933293320172,128.830692418548,71078.1711104242,0.0,1.0
2005-10-28,11.55,11.78,11.4,11.52,807000,125.041554406238,127.531559385756,123.417638115248,124.71677114804,74542.0196050842,0.0,1.0
2005-10-31,11.42,12.0,11.31,11.8,1041000,123.63416028738,129.913303279208,122.443288340654,127.748081557888,96156.4342117629,0.0,1.0
2005-11-01,11.42,11.63,10.96,11.46,702000,123.63416028738,125.907643094766,118.654150328344,124.067204631644,64843.2438200361,0.0,1.0
2005-11-02,11.6,11.62,11.34,11.42,486000,125.582859836568,125.7993820087,122.768071598852,123.63416028738,44891.4764907942,0.0,1.0
2005-11-03,11.68,11.75,11.51,11.7,450000,126.448948525096,127.206776127558,124.608510061974,126.665470697228,41566.1819359206,0.0,1.0
2005-11-04,11.56,11.8,11.31,11.59,420000,125.149815492304,127.748081557888,122.443288340654,125.474598750502,38795.1031401925,0.0,1.0
2005-11-07,11.62,11.85,11.48,11.75,415500,125.7993820087,128.289386988218,124.283726803776,127.206776127558,38379.4413208333,0.0,1.0
2005-11-08,11.16,11.58,11.11,11.52,378000,120.819372049664,125.366337664436,120.278066619334,124.71677114804,34915.5928261732,0.0,1.0
2005-11-09,11.35,11.54,11.011,11.13,561000,122.876332684918,124.933293320172,119.20628186728,120.494588791466,51819.1734801143,0.0,1.0
2005-11-10,11.5,11.6,11.1,11.36,501000,124.500248975908,125.582859836568,120.169805533268,122.984593770984,46277.0158886582,0.0,1.0
2005-11-11,11.42,11.5,11.28,11.46,406500,123.63416028738,124.500248975908,122.118505082456,124.067204631644,37548.1176821149,0.0,1.0
2005-11-14,11.31,11.5,11.15,11.42,286500,122.443288340654,124.500248975908,120.711110963598,123.63416028738,26463.8024992027,0.0,1.0
2005-11-15,11.01,11.41,11.0,11.3,376500,119.195455758674,123.525899201314,119.087194672608,122.335027254588,34777.0388863868,0.0,1.0
2005-11-16,10.61,11.02,10.51,11.0,465000,114.865012316033,119.30371684474,113.782401455373,119.087194672608,42951.7213337847,0.0,1.0
2005-11-17,10.63,10.67,10.37,10.67,516000,115.081534488165,115.51457883243,112.266746250449,115.51457883243,47662.5552865224,0.0,1.0
2005-11-18,10.77,10.98,10.63,10.63,891000,116.59718969309,118.870672500476,115.081534488165,115.081534488165,82301.0402331223,0.0,1.0
2005-11-21,11.25,11.32,10.77,10.79,619500,121.793721824258,122.55154942672,116.59718969309,116.813711865222,57222.7771317839,0.0,1.0
2005-11-22,11.96,12.48,11.32,11.35,1005000,129.480258934944,135.109835410377,122.55154942672,122.876332684918,92831.1396568895,0.0,1.0
2005-11-23,12.27,12.4,11.97,11.98,393000,132.836352602991,134.243746721849,129.58852002101,129.696781107076,36301.1322240372,0.0,1.0
2005-11-25,12.12,12.27,12.0,12.27,214500,131.212436312001,132.836352602991,129.913303279208,132.836352602991,19813.2133894554,0.0,1.0
2005-11-28,12.2,12.35,11.91,12.11,670500,132.078525000529,133.702441291519,128.938953504614,131.104175225935,61933.6110845214,0.0,1.0
2005-11-29,12.2,12.72,12.14,12.35,546000,132.078525000529,137.708101475961,131.428958484133,133.702441291519,50433.6340822501,0.0,1.0
2005-11-30,12.1,12.5999,12.06,12.3,438000,130.995914139869,136.407885832308,130.562869795604,133.161135861189,40457.7504176292,0.0,1.0
2005-12-01,12.36,12.6,12.21,12.26,429000,133.810702377585,136.408968443169,132.186786086595,132.728091516925,39626.4267789108,0.0,1.0
2005-12-02,12.54,12.6,12.3,12.56,432000,135.759401926773,136.408968443169,133.161135861189,135.975924098905,39903.5346584837,0.0,1.0
2005-12-05,12.37,12.6,12.31,12.6,475500,133.918963463651,136.408968443169,133.269396947255,136.408968443169,43921.5989122893,0.0,1.0
2005-12-06,12.49,12.82,12.38,12.39,355500,135.218096496443,138.790712336621,134.027224549717,134.135485635783,32837.2837293772,0.0,1.0
2005-12-07,12.44,12.87,12.38,12.8,337500,134.676791066113,139.332017766951,134.027224549717,138.574190164489,31174.6364519403,0.0,1.0
2005-12-08,12.45,12.6,12.31,12.45,418500,134.785052152179,136.408968443169,133.269396947255,134.785052152179,38656.549200406,0.0,1.0
2005-12-09,12.73,12.94,12.42,12.49,433500,137.816362562027,140.089845369413,134.460268893981,135.218096496443,40042.0885982701,0.0,1.0
2005-12-12,13.15,13.39,12.91,12.91,703500,142.363328176799,144.961594242383,139.765062111215,139.765062111215,64981.7977598226,0.0,1.0
2005-12-13,12.24,13.0,11.82,13.0,1780500,133.269396947255,141.544294143326,128.696427444163,141.544294143326,163528.315571393,0.07,1.0
2005-12-14,12.17,12.69,11.98,12.04,891000,132.507235363406,138.169007129139,130.438511064388,131.091792421973,81833.0408166873,0.0,1.0
2005-12-15,11.94,12.24,11.85,12.2,708000,130.002990159332,133.269396947255,129.023068122955,132.833876042198,65025.5812550107,0.0,1.0
2005-12-16,12.16,12.35,11.9,11.94,912000,132.398355137142,134.46707943616,129.567469254275,130.002990159332,83761.7656844207,0.0,1.0
2005-12-19,11.77,12.17,11.62,12.16,603000,128.152026312842,132.507235363406,126.518822918881,132.398355137142,55381.956916344,0.0,1.0
2005-12-20,11.84,12.12,11.8,11.87,423000,128.914187896691,131.962834232085,128.478666991634,129.240828575483,38850.0294786293,0.0,1.0
2005-12-21,12.09,12.29,11.93,11.93,417000,131.636193553293,133.813798078575,129.894109933068,129.894109933068,38298.9652307056,0.0,1.0
2005-12-22,12.32,12.47,12.05,12.1,576000,134.140438757367,135.773642151329,131.200672648237,131.745073779557,52902.1678006869,0.0,1.0
2005-12-23,12.59,12.72,12.2701,12.4,301500,137.080204866498,138.495647807931,133.59712642831,135.01148056748,27690.978458172,0.0,1.0
2005-12-27,12.17,12.75,12.15,12.69,459000,132.507235363406,138.822288486724,132.289474910878,138.169007129139,42156.4149661723,0.0,1.0
2005-12-28,12.54,12.61,12.19,12.24,409500,136.535803735178,137.297965319026,132.724995815934,133.269396947255,37610.1349208006,0.0,1.0
2005-12-29,12.29,12.58,12.26,12.53,265500,133.813798078575,136.971324640234,133.487157399783,136.426923508913,24384.5929706291,0.0,1.0
2005-12-30,12.41,12.7,12.065,12.3,666000,135.120360793744,138.277887355403,131.363992987633,133.922678304839,61168.1315195442,0.0,1.0
2006-01-03,12.48,12.82,12.3,12.5,975000,135.882522377593,139.584450070572,133.922678304839,136.100282830121,89547.9402876208,0.0,1.0
2006-01-04,12.68,12.94,12.56,12.58,369000,138.060126902875,140.891012785741,136.753564187706,136.971324640234,33890.4512473149,0.0,1.0
2006-01-05,12.77,12.81,12.52,12.64,190500,139.040048939252,139.475569844308,136.318043282649,137.624605997819,17496.2898715813,0.0,1.0
2006-01-06,12.76,12.91,12.525,12.87,453000,138.931168712988,140.564372106949,136.372483395781,140.128851201893,41605.3507182484,0.0,1.0
2006-01-09,12.68,12.79,12.59,12.78,399000,138.060126902875,139.25780939178,137.080204866498,139.148929165516,36645.772486934,0.0,1.0
2006-01-10,12.68,12.68,12.41,12.6,384000,138.060126902875,138.060126902875,135.120360793744,137.189085092762,35268.1118671245,0.0,1.0
2006-01-11,12.5,12.65,12.27,12.63,355500,136.100282830121,137.733486224083,133.596037626047,137.515725771554,32650.5566894864,0.0,1.0
2006-01-12,12.32,12.51,12.3,12.51,255000,134.140438757367,136.209163056385,133.922678304839,136.209163056385,23420.2305367625,0.0,1.0
2006-01-13,12.44,12.49,12.05,12.05,312000,135.447001472537,135.991402603857,131.200672648237,131.200672648237,28655.3408920386,0.0,1.0
2006-01-17,12.2,12.38,12.02,12.34,406500,132.833876042198,134.793720114952,130.874031969445,134.358199209896,37334.6027968389,0.0,1.0
2006-01-18,12.23,12.3,12.1,12.19,270000,133.160516720991,133.922678304839,131.745073779557,132.724995815934,24797.8911565718,0.0,1.0
2006-01-19,12.39,12.49,12.1,12.27,183000,134.902600341216,135.991402603857,131.745073779557,133.596037626047,16807.4595616765,0.0,1.0
2006-01-20,12.4,12.52,12.28,12.48,376500,135.01148056748,136.318043282649,133.704917852311,135.882522377593,34579.2815572198,0.0,1.0
2006-01-23,12.35,12.5,12.26,12.44,390000,134.46707943616,136.100282830121,133.487157399783,135.447001472537,35819.1761150483,0.0,1.0
2006-01-24,12.68,12.74,12.35,12.35,235500,138.060126902875,138.71340826046,134.46707943616,134.46707943616,21629.2717310099,0.0,1.0
2006-01-25,12.6,12.69,12.52,12.69,270000,137.189085092762,138.169007129139,136.318043282649,138.169007129139,24797.8911565719,0.0,1.0
2006-01-26,12.98,12.98,12.51,12.6,444000,141.326533690798,141.326533690798,136.209163056385,137.189085092762,40778.7543463627,0.0,1.0
2006-01-27,13.07,13.18,12.88,13.02,280500,142.306455727175,143.50413821608,140.237731428157,141.762054595854,25762.2535904386,0.0,1.0
2006-01-30,13.03,13.23,12.9,13.07,325500,141.870934822118,144.0485393474,140.455491880685,142.306455727175,29895.2354498673,0.0,1.0
2006-01-31,12.78,13.03,12.67,12.94,528000,139.148929165516,141.870934822118,137.951246676611,140.891012785741,48493.6538172962,0.0,1.0
2006-02-01,12.78,12.8,12.66,12.8,246000,139.148929165516,139.366689618044,137.842366450347,139.366689618044,22593.6341648766,0.0,1.0
2006-02-02,12.42,12.8,12.29,12.72,361500,135.229241020008,139.366689618044,133.813798078575,138.495647807931,33201.6209374103,0.0,1.0
2006-02-03,12.4,12.69,12.29,12.52,451500,135.01148056748,138.169007129139,133.813798078575,136.318043282649,41467.5846562676,0.0,1.0
2006-02-06,12.43,12.56,12.36,12.5,216000,135.338121246272,136.753564187706,134.575959662424,136.100282830121,19838.3129252576,0.0,1.0
2006-02-07,12.39,12.6,12.35,12.6,268500,134.902600341216,137.189085092762,134.46707943616,137.189085092762,24660.125094591,0.0,1.0
2006-02-08,12.48,12.52,12.28,12.47,256500,135.882522377593,136.318043282649,133.704917852311,135.773642151329,23557.9965987433,0.0,1.0
2006-02-09,12.52,12.69,12.43,12.5,204000,136.318043282649,138.169007129139,135.338121246272,136.100282830121,18736.18442941,0.0,1.0
2006-02-10,12.58,12.6,12.31,12.51,169500,136.971324640234,137.189085092762,134.031558531103,136.209163056385,15567.5650038479,0.0,1.0
2006-02-13,12.2,12.58,12.13,12.58,322500,132.833876042198,136.971324640234,132.07171445835,136.971324640234,29619.7033259054,0.0,1.0
2006-02-14,12.64,12.78,12.12,12.25,238500,137.624605997819,139.148929165516,131.962834232085,133.378277173519,21904.8038549718,0.0,1.0
2006-02-15,12.8,12.95,12.4,12.62,216000,139.366689618044,140.999893012006,135.01148056748,137.40684554529,19838.3129252576,0.0,1.0
2006-02-16,12.75,12.99,12.6,12.87,265500,138.822288486724,141.435413917062,137.189085092762,140.128851201893,24384.592970629,0.0,1.0
2006-02-17,12.74,12.99,11.82,12.84,202500,138.71340826046,141.435413917062,128.696427444163,139.8022105231,18598.4183674289,0.0,1.0
2006-02-21,12.58,12.82,12.44,12.74,192000,136.971324640234,139.584450070572,135.447001472537,138.71340826046,17634.0559335623,0.0,1.0
2006-02-22,12.8,12.87,12.52,12.62,208500,139.366689618044,140.128851201893,136.318043282649,137.40684554529,19149.4826153528,0.0,1.0
2006-02-23,12.63,12.84,12.46,12.8,231000,137.515725771554,139.8022105231,135.664761925065,139.366689618044,21215.9735450672,0.0,1.0
2006-02-24,12.73,12.73,12.21,12.53,324000,138.604528034195,138.604528034195,132.942756268462,136.426923508913,29757.4693878864,0.0,1.0
2006-02-27,12.87,12.99,12.73,12.73,273000,140.128851201893,141.435413917062,138.604528034195,138.604528034195,25073.4232805338,0.0,1.0
2006-02-28,12.66,12.9,12.6,12.88,262500,137.842366450347,140.455491880685,137.189085092762,140.237731428157,24109.0608466671,0.0,1.0
2006-03-01,12.74,12.92,12.51,12.66,196500,138.71340826046,140.673252333213,136.209163056385,137.842366450347,18047.3541195051,0.0,1.0
2006-03-02,12.62,12.95,12.57,12.75,246000,137.40684554529,140.999893012006,136.86244441397,138.822288486724,22593.6341648767,0.0,1.0
2006-03-03,12.39,12.59,12.26,12.53,340500,134.902600341216,137.080204866498,133.487157399783,136.426923508913,31272.8960696768,0.0,1.0
2006-03-06,12.45,12.49,12.23,12.42,400500,135.555881698801,135.991402603857,133.160516720991,135.229241020008,36783.5385489149,0.0,1.0
2006-03-07,12.39,12.42,12.25,12.42,585000,134.902600341216,135.229241020008,133.378277173519,135.229241020008,53728.7641725726,0.0,1.0
2006-03-08,12.41,12.41,12.2,12.38,453000,135.120360793744,135.120360793744,132.833876042198,134.793720114952,41605.3507182485,0.0,1.0
2006-03-09,12.41,12.85,12.3,12.46,475500,135.120360793744,139.911090749365,133.922678304839,135.664761925065,43671.8416479629,0.0,1.0
2006-03-10,12.55,12.62,12.35,12.42,279000,136.644683961442,137.40684554529,134.46707943616,135.229241020008,25624.4875284576,0.0,1.0
2006-03-13,12.77,12.84,12.56,12.8,321000,139.040048939252,139.8022105231,136.753564187706,139.366689618044,29481.9372639244,0.0,1.0
2006-03-14,13.01,13.01,12.52,12.77,312000,141.65317436959,141.65317436959,136.318043282649,139.040048939252,28655.3408920387,0.0,1.0
2006-03-15,13.1,13.3,13.01,13.01,462000,142.633096405967,144.810700931249,141.65317436959,141.65317436959,42431.9470901342,0.0,1.0
2006-03-16,13.15,13.29,13.1,13.1,268500,143.177497537287,144.701820704985,142.633096405967,142.633096405967,24660.1250945911,0.0,1.0
2006-03-17,12.97,13.25,12.51,13.25,1176000,141.217653464534,144.266299799928,136.209163056385,144.266299799928,108008.592593069,0.0,1.0
2006-03-20,12.75,12.92,12.55,12.91,568500,138.822288486724,140.673252333213,136.644683961442,140.564372106949,52213.3374907819,0.0,1.0
2006-03-21,12.41,12.9,12.38,12.78,427500,135.120360793744,140.455491880685,134.793720114952,139.148929165516,39263.3276645723,0.0,1.0
2006-03-22,12.37,12.51,12.27,12.34,345000,135.447001472537,136.979950559534,134.352037838967,135.118512382466,31507.8957348886,0.07,1.0
2006-03-23,12.57,12.61,12.3,12.31,412500,137.636928739675,138.074914193103,134.680526929038,134.790023292395,37672.4840308453,0.0,1.0
2006-03-24,12.72,12.85,12.61,12.61,426000,139.27937419003,140.70282691367,138.074914193103,138.074914193103,38905.4016900364,0.0,1.0
2006-03-27,12.82,12.89,12.67,12.72,333000,140.374337823599,141.140812367098,138.731892373245,139.27937419003,30411.9689267187,0.0,1.0
2006-03-28,12.54,12.87,12.47,12.79,279000,137.308439649605,140.921819640384,136.541965106106,140.045848733528,25480.2982899534,0.0,1.0
2006-03-29,12.77,12.78,12.51,12.56,229500,139.826856006814,139.936352370171,136.979950559534,137.527432376318,20959.6002062521,0.0,1.0
2006-03-30,12.54,12.81,12.33,12.77,441000,137.308439649605,140.264841460242,135.009016019109,139.826856006814,40275.3102002489,0.0,1.0
2006-03-31,12.36,12.59,12.31,12.59,477000,135.33750510918,137.855921466389,134.790023292395,137.855921466389,43563.0906247591,0.0,1.0
2006-04-03,12.22,12.46,12.06,12.46,501000,133.804556022182,136.432468742749,132.052614208471,136.432468742749,45754.9442410994,0.0,1.0
2006-04-04,12.01,12.21,11.89,12.21,555000,131.505132391687,133.695059658826,130.191176031403,133.695059658826,50686.6148778643,0.0,1.0
2006-04-05,12.17,12.24,11.66,12.01,606000,133.257074205398,134.023548748896,127.672759674194,131.505132391687,55344.303812587,0.0,1.0
2006-04-06,12.05,12.17,11.95,12.16,481500,131.943117845114,133.257074205398,130.848154211545,133.147577842041,43974.0631778231,0.0,1.0
2006-04-07,11.85,12.16,11.75,12.0,481500,129.753190577976,133.147577842041,128.658226944406,131.39563602833,43974.0631778228,0.0,1.0
2006-04-10,11.7,11.85,11.53,11.85,436500,128.110745127621,129.753190577976,126.249306950553,129.753190577976,39864.3376471854,0.0,1.0
2006-04-11,11.4,11.7,11.34,11.7,373500,124.825854226913,128.110745127621,124.168876046772,128.110745127621,34110.7219042926,0.0,1.0
2006-04-12,11.47,11.77,11.15,11.4,307500,125.592328770412,128.87721967112,122.08844514299,124.825854226913,28083.1244593573,0.0,1.0
2006-04-13,11.47,11.51,11.3,11.47,436500,125.592328770412,126.03031422384,123.730890593344,125.592328770412,39864.3376471852,0.0,1.0
2006-04-17,11.23,11.66,11.0,11.47,789000,122.964416049845,127.672759674194,120.445999692636,125.592328770412,72057.1876371804,0.0,1.0
2006-04-18,11.46,11.56,11.27,11.27,585000,125.482832407055,126.577796040624,123.402401503273,123.402401503273,53426.4318982895,0.0,1.0
2006-04-19,11.55,11.63,11.38,11.48,601500,126.468299677267,127.344270584123,124.606861500199,125.701825133769,54933.3312595235,0.0,1.0
2006-04-20,11.3,11.59,11.21,11.53,273000,123.730890593344,126.906285130695,122.745423323131,126.249306950553,24932.3348858684,0.0,1.0
2006-04-21,11.13,11.39,11.0524,11.39,304500,121.869452416276,124.716357863556,121.019760636626,124.716357863556,27809.1427573148,0.0,1.0
2006-04-24,11.11,11.34,11.0,11.16,273000,121.650459689562,124.168876046772,120.445999692636,122.197941506347,24932.3348858684,0.0,1.0
2006-04-25,11.19,11.19,11.0,11.11,337500,122.526430596417,122.526430596417,120.445999692636,121.650459689562,30822.9414797826,0.0,1.0
2006-04-26,10.77,11.27,10.76,11.19,649500,117.927583335426,123.402401503273,117.818086972069,122.526430596417,59317.0384922035,0.0,1.0
2006-04-27,10.59,10.84,10.44,10.77,682500,115.956648795001,118.694057878925,114.314203344647,117.927583335426,62330.8372146711,0.0,1.0
2006-04-28,10.6,10.74,10.41,10.42,394500,116.066145158358,117.599094245355,113.985714254576,114.095210617933,36028.5938185901,0.0,1.0
2006-05-01,10.53,10.74,10.43,10.6,475500,115.299670614859,117.599094245355,114.20470698129,116.066145158358,43426.099773738,0.0,1.0
2006-05-02,10.74,10.8,10.48,10.53,456000,117.599094245355,118.256072425497,114.752188798075,115.299670614859,41645.2187104616,0.0,1.0
2006-05-03,10.78,10.8,10.67,10.76,286500,118.037079698783,118.256072425497,116.832619701857,117.818086972069,26165.2525450597,0.0,1.0
2006-05-04,10.85,10.89,10.7401,10.78,238500,118.803554242281,119.241539695709,117.600189208989,118.037079698783,21781.5453123797,0.0,1.0
2006-05-05,11.12,11.13,10.93,10.93,432000,121.759956052919,121.869452416276,119.679525149137,119.679525149137,39453.3650941215,0.0,1.0
2006-05-08,11.23,11.39,11.18,11.19,271500,122.964416049845,124.716357863556,122.416934233061,122.526430596417,24795.3440348473,0.0,1.0
2006-05-09,11.3,11.39,11.18,11.35,351000,123.730890593344,124.716357863556,122.416934233061,124.278372410129,32055.8591389737,0.0,1.0
2006-05-10,11.24,11.41,11.13,11.3,397500,123.073912413202,124.93535059027,121.869452416276,123.730890593344,36302.5755206327,0.0,1.0
2006-05-11,10.93,11.4,10.88,11.39,475500,119.679525149137,124.825854226913,119.132043332352,124.716357863556,43426.0997737379,0.0,1.0
2006-05-12,9.7,10.93,9.26,10.91,2589000,106.211472456233,119.679525149137,101.393632468528,119.460532422423,236446.208862687,0.0,1.0
2006-05-15,9.69,9.85,9.4,9.6,744000,106.101976092876,107.853917906587,102.926581555525,105.116508822664,67947.4621065428,0.0,1.0
2006-05-16,9.69,9.73,9.52,9.65,385500,106.101976092876,106.539961546304,104.240537915808,105.663990639449,35206.6487124627,0.0,1.0
2006-05-17,10.19,10.28,9.56,9.65,1371000,111.576794260723,112.562261530936,104.678523369236,105.663990639449,125209.637833428,0.0,1.0
2006-05-18,9.82,10.54,9.82,10.19,717000,107.525428816517,115.409166978216,107.525428816517,111.576794260723,65481.6267881597,0.0,1.0
2006-05-19,10.13,10.34,9.83,9.83,609000,110.919816080582,113.219239711077,107.634925179873,107.634925179873,55618.2855146295,0.0,1.0
2006-05-22,10.39,10.58,9.96,10.14,444000,113.766721527862,115.847152431644,109.058377903514,111.029312443939,40549.2919022916,0.0,1.0
2006-05-23,10.01,10.5,9.99,10.49,510000,109.605859720298,114.971181524789,109.386866993585,114.861685161432,46576.889347227,0.0,1.0
2006-05-24,10.19,10.3,9.9,10.01,571500,111.576794260723,112.78125425765,108.401399723372,109.605859720298,52193.5142390984,0.0,1.0
2006-05-25,10.34,10.42,10.12,10.35,279000,113.219239711077,114.095210617933,110.810319717225,113.328736074434,25480.2982899536,0.0,1.0
2006-05-26,10.38,10.69,10.34,10.44,285000,113.657225164505,117.05161242857,113.219239711077,114.314203344647,26028.2616940386,0.0,1.0
2006-05-30,10.11,10.49,10.07,10.28,325500,110.700823353868,114.861685161432,110.26283790044,112.562261530936,29727.0146716123,0.0,1.0
2006-05-31,10.63,10.85,10.36,10.37,682500,116.394634248429,118.803554242281,113.438232437791,113.547728801148,62330.837214671,0.0,1.0
2006-06-01,10.61,10.68,10.38,10.65,381000,116.175641521715,116.942116065213,113.657225164505,116.613626975143,34795.6761593988,0.0,1.0
2006-06-02,10.21,10.68,10.08,10.61,610500,111.795786987437,116.942116065213,110.372334263797,116.175641521715,55755.276365651,0.0,1.0
2006-06-05,9.76,10.28,9.66,10.23,660000,106.868450636375,112.562261530936,105.773487002805,112.014779714151,60275.9744493522,0.0,1.0
2006-06-06,9.59,9.98,9.41,9.77,439500,105.007012459307,109.277370630228,103.036077918882,106.977946999732,40138.3193492277,0.0,1.0
2006-06-07,9.93,10.05,9.51,9.58,448500,108.729888813443,110.043845173726,104.131041552451,104.89751609595,40960.2644553553,0.0,1.0
2006-06-08,9.92,9.99,9.3,9.79,553500,108.620392450086,109.386866993585,101.831617921956,107.196939726446,50549.6240268432,0.0,1.0
2006-06-09,9.86,10.03,9.75,9.98,292500,107.963414269944,109.824852447012,106.758954273018,109.277370630228,26713.2159491448,0.0,1.0
2006-06-12,9.3,9.8,9.29,9.35,412500,101.831617921956,107.306436089803,101.722121558599,102.37909973874,37672.484030845,0.0,1.0
2006-06-13,9.13,9.4,8.9901,9.05,366000,100.736654288386,103.715722925611,99.1930553908018,99.8539672847639,33171.4411562034,0.07,1.0
2006-06-14,8.99,9.26,8.87,9.13,453000,99.1919520320473,102.171020669272,97.8679215266139,100.736654288386,41056.4558572681,0.0,1.0
2006-06-15,9.1,9.18,8.91,9.08,516000,100.405646662028,101.28833366565,98.309265028425,100.184974911122,46766.2940890735,0.0,1.0
2006-06-16,9.14,9.59,8.98,9.11,1101000,100.846990163839,105.812104559214,99.0816161565945,100.515982537481,99786.2205272674,0.0,1.0
2006-06-19,8.97,9.2,8.89,9.18,340500,98.9712802811417,101.509005416556,98.0885932775195,101.28833366565,30860.3161576154,0.0,1.0
2006-06-20,8.9,9.13,8.9,8.96,226500,98.1989291529723,100.736654288386,98.1989291529723,98.8609444056889,20528.227928634,0.0,1.0
2006-06-21,9.28,9.37,8.89,8.92,355500,102.391692420178,103.384715299253,98.0885932775195,98.4196009038778,32219.8014509024,0.0,1.0
2006-06-22,9.14,9.33,8.97,9.24,439500,100.846990163839,102.943371797442,98.9712802811417,101.950348918367,39832.9190933097,0.0,1.0
2006-06-23,9.16,9.21,9.0,9.15,411000,101.067661914744,101.619341292008,99.3022879075,100.957326039292,37249.8970360646,0.0,1.0
2006-06-26,9.35,9.56,9.18,9.26,367500,103.164043548347,105.481096932856,101.28833366565,102.171020669272,33307.3896855321,0.0,1.0
2006-06-27,9.05,9.59,8.96,9.48,583500,99.8539672847639,105.812104559214,98.8609444056889,104.598409929233,52883.9779088652,0.0,1.0
2006-06-28,8.95,9.25,8.88,9.25,418500,98.7506085302361,102.060684793819,97.9782574020667,102.060684793819,37929.6396827079,0.0,1.0
2006-06-29,9.23,9.28,8.98,9.05,840000,101.840013042914,102.391692420178,99.0816161565945,99.8539672847639,76131.1764240732,0.0,1.0
2006-06-30,9.3,9.48,9.09,9.44,726000,102.612364171083,104.598409929233,100.295310786575,104.157066427422,65799.0881950921,0.0,1.0
2006-07-03,9.37,9.49,9.14,9.4,180000,103.384715299253,104.708745804686,100.846990163839,103.715722925611,16313.8235194442,0.0,1.0
2006-07-05,9.16,9.44,9.01,9.37,445500,101.067661914744,104.157066427422,99.4126237829528,103.384715299253,40376.7132106248,0.0,1.0
2006-07-06,9.18,9.32,9.09,9.22,279000,101.28833366565,102.833035921989,100.295310786575,101.729677167461,25286.4264551386,0.0,1.0
2006-07-07,9.0,9.26,8.96,9.17,328500,99.3022879075,102.171020669272,98.8609444056889,101.177997790197,29772.7279229858,0.0,1.0
2006-07-10,8.9,9.24,8.89,9.04,294000,98.1989291529723,101.950348918367,98.0885932775195,99.7436314093111,26645.9117484256,0.0,1.0
2006-07-11,8.97,9.0,8.75,8.97,255000,98.9712802811417,99.3022879075,96.5438910211806,98.9712802811417,23111.2499858794,0.0,1.0
2006-07-12,8.67,8.97,8.66,8.97,276000,95.6612040175584,98.9712802811417,95.5508681421056,98.9712802811417,25014.5293964812,0.0,1.0
2006-07-13,8.82,9.0,8.75,8.89,574500,97.31624214935,99.3022879075,96.5438910211806,98.0885932775195,52068.286732893,0.0,1.0
2006-07-14,8.84,8.9,8.59,8.82,357000,97.5369139002556,98.1989291529723,94.7785170139361,97.31624214935,32355.7499802311,0.0,1.0
2006-07-17,8.66,8.9,8.61,8.81,306000,95.5508681421056,98.1989291529723,94.9991887648417,97.2059062738973,27733.4999830553,0.0,1.0
2006-07-18,8.92,8.96,8.62,8.76,322500,98.4196009038778,98.8609444056889,95.1095246402945,96.6542268966334,29228.933805671,0.0,1.0
2006-07-19,9.24,9.25,8.93,8.93,466500,101.950348918367,102.060684793819,98.5299367793306,98.5299367793306,42279.9926212263,0.0,1.0
2006-07-20,9.06,9.35,9.02,9.27,529500,99.9643031602167,103.164043548347,99.5229596584056,102.281356544725,47989.8308530319,0.0,1.0
2006-07-21,9.0,9.12,8.7,9.06,447000,99.3022879075,100.626318412933,95.9922116439167,99.9643031602167,40512.6617399533,0.0,1.0
2006-07-24,9.2,9.25,9.1,9.1,261000,101.509005416556,102.060684793819,100.405646662028,100.405646662028,23655.0441031941,0.0,1.0
2006-07-25,9.33,9.56,9.05,9.2,328500,102.943371797442,105.481096932856,99.8539672847639,101.509005416556,29772.7279229857,0.0,1.0
2006-07-26,9.35,9.45,9.08,9.33,234000,103.164043548347,104.267402302875,100.184974911122,102.943371797442,21207.9705752776,0.0,1.0
2006-07-27,9.33,9.59,9.28,9.44,211500,102.943371797442,105.812104559214,102.391692420178,104.157066427422,19168.742635347,0.0,1.0
2006-07-28,9.63,9.68,9.4,9.42,258000,106.253448061025,106.805127438289,103.715722925611,103.936394676517,23383.1470445368,0.0,1.0
2006-07-31,9.49,9.8,9.42,9.66,265500,104.708745804686,108.129157943722,103.936394676517,106.584455687383,24062.8896911803,0.0,1.0
2006-08-01,9.33,9.42,9.23,9.35,178500,102.943371797442,103.936394676517,101.840013042914,103.164043548347,16177.8749901155,0.0,1.0
2006-08-02,9.34,9.5,9.26,9.39,202500,103.053707672894,104.819081680139,102.171020669272,103.605387050158,18353.0514593749,0.0,1.0
2006-08-03,9.5,9.62,9.17,9.31,190500,104.819081680139,106.143112185572,101.177997790197,102.722700046536,17265.4632247452,0.0,1.0
2006-08-04,9.58,9.84,9.38,9.6,409500,105.701768683761,108.570501445533,103.495051174706,105.922440434667,37113.9485067358,0.0,1.0
2006-08-07,9.95,10.04,9.75,9.8,681000,109.784196075514,110.777218954589,107.577478566458,108.129157943722,61720.6323152308,0.0,1.0
2006-08-08,9.65,10.07,9.56,9.96,472500,106.474119811931,111.108226580947,105.481096932856,109.894531950967,42823.786738541,0.0,1.0
2006-08-09,9.69,9.89,9.66,9.8,469500,106.915463313742,109.122180822797,106.584455687383,108.129157943722,42551.8896798837,0.0,1.0
2006-08-10,9.92,10.0,9.5,9.6,384000,109.453188449156,110.335875452778,104.819081680139,105.922440434667,34802.8235081476,0.0,1.0
2006-08-11,9.72,9.87,9.5,9.6,277500,107.2464709401,108.901509071892,104.819081680139,105.922440434667,25150.4779258099,0.0,1.0
2006-08-14,9.05,9.72,9.02,9.72,562500,99.8539672847639,107.2464709401,99.5229596584056,107.2464709401,50980.6984982634,0.0,1.0
2006-08-15,9.04,9.32,9.01,9.25,595500,99.7436314093111,102.833035921989,99.4126237829528,102.060684793819,53971.5661434948,0.0,1.0
2006-08-16,9.26,9.27,9.01,9.1,451500,102.171020669272,102.281356544725,99.4126237829528,100.405646662028,40920.5073279395,0.0,1.0
2006-08-17,9.44,9.48,9.2,9.26,199500,104.157066427422,104.598409929233,101.509005416556,102.171020669272,18081.1544007174,0.0,1.0
2006-08-18,9.44,9.48,9.25,9.48,186000,104.157066427422,104.598409929233,102.060684793819,104.598409929233,16857.6176367591,0.0,1.0
2006-08-21,9.14,9.44,9.11,9.44,243000,100.846990163839,104.157066427422,100.515982537481,104.157066427422,22023.6617512497,0.0,1.0
2006-08-22,9.26,9.27,9.05,9.17,228000,102.171020669272,102.281356544725,99.8539672847639,101.177997790197,20664.1764579628,0.0,1.0
2006-08-23,9.12,9.42,9.0,9.25,307500,100.626318412933,103.936394676517,99.3022879075,102.060684793819,27869.4485123841,0.0,1.0
2006-08-24,9.06,9.18,9.0,9.13,177000,99.9643031602167,101.28833366565,99.3022879075,100.736654288386,16041.9264607869,0.0,1.0
2006-08-25,9.07,9.15,9.0,9.08,157500,100.074639035669,100.957326039292,99.3022879075,100.184974911122,14274.5955795138,0.0,1.0
2006-08-28,9.09,9.16,9.026,9.1,114000,100.295310786575,101.067661914744,99.5891611836772,100.405646662028,10332.0882289814,0.0,1.0
2006-08-29,9.23,9.32,8.95,9.08,334500,101.840013042914,102.833035921989,98.7506085302361,100.184974911122,30316.5220403006,0.0,1.0
2006-08-30,9.22,9.38,9.09,9.22,181500,101.729677167461,103.495051174706,100.295310786575,101.729677167461,16449.772048773,0.0,1.0
2006-08-31,9.19,9.3,9.04,9.25,270000,101.398669541103,102.612364171083,99.7436314093111,102.060684793819,24470.7352791664,0.0,1.0
2006-09-01,9.3,9.34,9.21,9.26,159000,102.612364171083,103.053707672894,101.619341292008,102.171020669272,14410.5441088425,0.0,1.0
2006-09-05,9.64,9.84,9.54,9.54,466500,106.363783936478,108.570501445533,105.26042518195,105.26042518195,42279.9926212263,0.0,1.0
2006-09-06,9.2,9.58,9.2,9.58,316500,101.509005416556,105.701768683761,101.509005416556,105.701768683761,28685.1396883561,0.0,1.0
2006-09-07,9.11,9.25,9.08,9.15,171000,100.515982537481,102.060684793819,100.184974911122,100.957326039292,15498.132343472,0.0,1.0
2006-09-08,9.13,9.18,9.04,9.09,234000,100.736654288386,101.28833366565,99.7436314093111,100.295310786575,21207.9705752776,0.0,1.0
2006-09-11,9.03,9.2,9.0,9.16,304500,99.6332955338583,101.509005416556,99.3022879075,101.067661914744,27597.5514537266,0.0,1.0
2006-09-12,9.25,9.37,9.07,9.07,493500,102.060684793819,103.384715299253,100.074639035669,100.074639035669,44727.0661491432,0.0,1.0
2006-09-13,9.34,9.3899,9.25,9.33,237000,103.826058801064,104.380761192303,102.825593566364,103.714895997208,21320.0811584434,0.07,1.0
2006-09-14,9.42,9.46,9.29,9.33,163500,104.715361231908,105.16001244733,103.270244781786,103.714895997208,14708.1572548755,0.0,1.0
2006-09-15,9.31,9.5,9.2,9.49,553500,103.492570389497,105.604663662752,102.269779547087,105.493500858897,49791.835110542,0.0,1.0
2006-09-18,9.37,9.43,9.27,9.3,211500,104.15954721263,104.826524035764,103.047919174075,103.381407585642,19026.148375573,0.0,1.0
2006-09-19,9.31,9.43,9.05,9.39,339000,103.492570389497,104.826524035764,100.602337489254,104.381872820342,30495.8122899255,0.0,1.0
2006-09-20,9.62,9.78,9.34,9.34,642000,106.938617309019,108.717222170707,103.826058801064,103.826058801064,57753.1312393276,0.0,1.0
2006-09-21,9.5,9.73,9.41,9.63,373500,105.604663662752,108.16140815143,104.604198428053,107.049780112874,33599.3684079268,0.0,1.0
2006-09-22,9.56,9.56,9.21,9.44,394500,106.271640485886,106.271640485886,102.380942350942,104.937686839619,35488.4895232316,0.0,1.0
2006-09-25,10.04,10.14,9.61,9.61,768000,111.607455070951,112.719083109506,106.827454505163,106.827454505163,69087.8579311583,0.0,1.0
2006-09-26,10.26,10.4,10.03,10.08,520500,114.053036755773,115.60931600975,111.496292267095,112.052106286373,46823.2162150622,0.0,1.0
2006-09-27,11.03,11.4,10.75,11.25,1047000,122.612572652648,126.725596395303,119.500014144693,125.05815433747,94186.1813202122,0.0,1.0
2006-09-28,11.15,11.25,11.06,11.15,829500,123.946526298915,125.05815433747,122.946061064215,123.946526298915,74620.2840545517,0.0,1.0
2006-09-29,11.06,11.42,11.03,11.35,729000,122.946061064215,126.947922003014,122.612572652648,126.169782376025,65579.4901455917,0.0,1.0
2006-10-02,10.7,11.14,10.58,11.04,543000,118.944200125416,123.835363495059,117.610246479149,122.723735456504,48847.2745528892,0.0,1.0
2006-10-03,10.77,10.85,10.51,10.64,424500,119.722339752405,120.611642183249,116.832106852161,118.277223302283,38187.2339736675,0.0,1.0
2006-10-04,10.78,10.79,10.56,10.66,588000,119.83350255626,119.944665360116,117.387920871438,118.499548909994,52895.3912285432,0.0,1.0
2006-10-05,10.71,10.9172,10.32,10.82,1422000,119.055362929271,121.358656225158,114.720013578906,120.278153771682,127920.486950661,0.0,1.0
2006-10-06,10.66,10.73,10.52,10.71,271500,118.499548909994,119.277688536982,116.943269656016,119.055362929271,24423.6372764446,0.0,1.0
2006-10-09,10.58,10.66,10.4,10.66,285000,117.610246479149,118.499548909994,115.60931600975,118.499548909994,25638.0722791409,0.0,1.0
2006-10-10,10.44,10.67,10.36,10.63,339000,116.053967225172,118.610711713849,115.164664794328,118.166060498427,30495.8122899254,0.0,1.0
2006-10-11,10.25,10.44,10.18,10.44,274500,113.941873951917,116.053967225172,113.163734324928,116.053967225172,24693.5117214883,0.0,1.0
2006-10-12,10.43,10.45,10.25,10.34,258000,115.942804421317,116.165130029028,113.941873951917,114.942339186617,23209.2022737484,0.0,1.0
2006-10-13,10.65,10.74,10.45,10.74,483000,118.388386106138,119.388851340838,116.165130029028,119.388851340838,43449.7856520176,0.0,1.0
2006-10-16,10.79,10.83,10.66,10.75,376500,119.944665360116,120.389316575538,118.499548909994,119.500014144693,33869.2428529701,0.0,1.0
2006-10-17,10.59,10.85,10.57,10.77,309000,117.721409283005,120.611642183249,117.499083675294,119.722339752405,27797.0678394895,0.0,1.0
2006-10-18,10.41,10.7,10.37,10.66,381000,115.720478813605,118.944200125416,115.275827598183,118.499548909994,34274.0545205357,0.0,1.0
2006-10-19,10.4,10.53,10.29,10.42,333000,115.60931600975,117.054432459872,114.386525167339,115.831641617461,29956.0633998382,0.0,1.0
2006-10-20,10.36,10.46,10.23,10.46,211500,115.164664794328,116.276292832883,113.719548344206,116.276292832883,19026.1483755729,0.0,1.0
2006-10-23,10.14,10.38,10.08,10.17,481500,112.719083109506,115.386990402039,112.052106286373,113.052571521073,43314.8484294959,0.0,1.0
2006-10-24,10.0,10.16,9.9,10.14,282000,111.162803855529,112.941408717217,110.051175816974,112.719083109506,25368.1978340972,0.0,1.0
2006-10-25,10.05,10.14,9.99,10.03,222000,111.718617874806,112.719083109506,111.051641051673,111.496292267095,19970.7089332256,0.0,1.0
2006-10-26,10.21,10.24,10.08,10.2,243000,113.497222736495,113.830711148062,112.052106286373,113.386059932639,21859.8300485306,0.0,1.0
2006-10-27,9.95,10.21,9.91,10.15,309000,110.606989836251,113.497222736495,110.162338620829,112.830245913362,27797.0678394895,0.0,1.0
2006-10-30,10.05,10.09,9.86,9.91,249000,111.718617874806,112.163269090229,109.606524601551,110.162338620829,22399.5789386179,0.0,1.0
2006-10-31,9.9,10.12,9.84,10.09,400500,110.051175816974,112.496757501795,109.38419899384,112.163269090229,36028.2384133188,0.0,1.0
2006-11-01,9.67,9.91,9.63,9.91,936000,107.494431328296,110.162338620829,107.049780112874,110.162338620829,84200.8268535996,0.0,1.0
2006-11-02,9.68,9.8,9.5601,9.6,432000,107.605594132152,108.939547778418,106.272752113924,106.716291701308,38861.9200862766,0.0,1.0
2006-11-03,9.72,9.89,9.6001,9.73,328500,108.050245347574,109.940013013118,106.717403329346,108.16140815143,29551.2517322728,0.0,1.0
2006-11-06,9.69,9.84,9.64,9.78,216000,107.716756936007,109.38419899384,107.16094291673,108.717222170707,19430.9600431384,0.0,1.0
2006-11-07,9.58,9.74,9.53,9.67,463500,106.493966093597,108.272570955285,105.938152074319,107.494431328296,41695.6017592341,0.0,1.0
2006-11-08,9.58,9.6,9.42,9.46,226500,106.493966093597,106.716291701308,104.715361231908,105.16001244733,20375.5206007908,0.0,1.0
2006-11-09,9.39,9.64,9.3,9.64,325500,104.381872820342,107.16094291673,103.381407585642,107.16094291673,29281.3772872291,0.0,1.0
2006-11-10,9.48,9.48,9.35,9.4,124500,105.382338055041,105.382338055041,103.937221604919,104.493035624197,11199.7894693089,0.0,1.0
2006-11-13,9.5,9.58,9.44,9.49,261000,105.604663662752,106.493966093597,104.937686839619,105.493500858897,23479.0767187922,0.0,1.0
2006-11-14,9.75,9.75,9.41,9.54,376500,108.383733759141,108.383733759141,104.604198428053,106.049314878174,33869.2428529701,0.0,1.0
2006-11-15,9.66,9.76,9.39,9.75,424500,107.383268524441,108.494896562996,104.381872820342,108.383733759141,38187.2339736676,0.0,1.0
2006-11-16,9.67,9.77,9.61,9.69,204000,107.494431328296,108.606059366852,106.827454505163,107.716756936007,18351.462262964,0.0,1.0
2006-11-17,9.7,9.76,9.63,9.7,316500,107.827919739863,108.494896562996,107.049780112874,107.827919739863,28471.7539520985,0.0,1.0
2006-11-20,9.72,9.73,9.6,9.65,303000,108.050245347574,108.16140815143,106.716291701308,107.272105720585,27257.3189494023,0.0,1.0
2006-11-21,9.79,9.93,9.72,9.77,331500,108.828384974563,110.38466422854,108.050245347574,108.606059366852,29821.1261773163,0.0,1.0
2006-11-22,9.82,9.93,9.74,9.8,100500,109.161873386129,110.38466422854,108.272570955285,108.939547778418,9040.7939089602,0.0,1.0
2006-11-24,9.8,9.87,9.72,9.78,118500,108.939547778418,109.717687405407,108.050245347574,108.717222170707,10660.0405792217,0.0,1.0
2006-11-27,9.56,9.75,9.42,9.75,303000,106.271640485886,108.383733759141,104.715361231908,108.383733759141,27257.3189494022,0.0,1.0
2006-11-28,9.85,9.85,9.47,9.53,432000,109.495361797696,109.495361797696,105.271175251186,105.938152074319,38861.9200862765,0.0,1.0
2006-11-29,10.11,10.19,9.92,9.95,787500,112.38559469794,113.274897128784,110.273501424685,110.606989836251,70842.0418239415,0.0,1.0
2006-11-30,10.02,10.22,9.99,10.22,583500,111.38512946324,113.60838554035,111.051641051673,113.60838554035,52490.5795609777,0.0,1.0
2006-12-01,9.97,10.15,9.87,10.15,430500,110.829315443962,112.830245913362,109.717687405407,112.830245913362,38726.9828637549,0.0,1.0
2006-12-04,10.02,10.09,9.9,10.02,525000,111.38512946324,112.163269090229,110.051175816974,111.38512946324,47228.0278826277,0.0,1.0
2006-12-05,10.04,10.18,10.02,10.15,388500,111.607455070951,113.163734324928,111.38512946324,112.830245913362,34948.7406331445,0.0,1.0
2006-12-06,10.0,10.04,9.8801,10.04,577500,111.162803855529,111.607455070951,109.829961837301,111.607455070951,51950.8306708905,0.0,1.0
2006-12-07,9.93,10.11,9.9,10.05,330000,110.38466422854,112.38559469794,110.051175816974,111.718617874806,29686.1889547946,0.0,1.0
2006-12-08,9.88,9.94,9.75,9.94,585000,109.828850209262,110.495827032396,108.383733759141,110.495827032396,52625.5167834998,0.0,1.0
2006-12-11,9.79,9.92,9.65,9.92,360000,108.828384974563,110.273501424685,107.272105720585,110.273501424685,32384.9334052304,0.0,1.0
2006-12-12,9.68,9.86,9.63,9.735,429000,107.605594132152,109.606524601551,107.049780112874,108.216989553357,38592.045641233,0.0,1.0
2006-12-13,9.65,9.83,9.61,9.83,286500,108.050245347574,110.065690338513,107.602368682921,110.065690338513,25587.4014085436,0.07,1.0
2006-12-14,9.66,9.74,9.59,9.68,492000,108.162214513737,109.057967843044,107.378430350594,108.386152846064,43940.6683874468,0.0,1.0
2006-12-15,9.7,9.76,9.58,9.71,517500,108.61009117839,109.28190617537,107.266461184431,108.722060344554,46218.0810782596,0.0,1.0
2006-12-18,9.57,9.84,9.52,9.79,283500,107.154492018268,110.177659504677,106.594646187451,109.61781367386,25319.4705037421,0.0,1.0
2006-12-19,9.7,9.75,9.55,9.66,493500,108.61009117839,109.169937009207,106.930553685941,108.162214513737,44074.6338398476,0.0,1.0
2006-12-20,9.69,9.76,9.58,9.72,246000,108.498122012227,109.28190617537,107.266461184431,108.834029510717,21970.3341937234,0.0,1.0
2006-12-21,9.67,9.72,9.57,9.68,181500,108.274183679901,108.834029510717,107.154492018268,108.386152846064,16209.8197404909,0.0,1.0
2006-12-22,9.6,9.7,9.56,9.69,187500,107.490399516758,108.61009117839,107.042522852104,108.498122012227,16745.6815500939,0.0,1.0
2006-12-26,9.64,9.71,9.51,9.51,268500,107.938276181411,108.722060344554,106.482677021288,106.482677021288,23979.8159797345,0.0,1.0
2006-12-27,9.75,9.82,9.7,9.74,441000,109.169937009207,109.95372117235,108.61009117839,109.057967843044,39385.8430058211,0.0,1.0
2006-12-28,9.74,9.81,9.65,9.77,270000,109.057967843044,109.841752006187,108.050245347574,109.393875341533,24113.7814321353,0.0,1.0
2006-12-29,9.53,9.79,9.51,9.77,304500,106.706615353615,109.61781367386,106.482677021288,109.393875341533,27194.9868373525,0.0,1.0
2007-01-03,9.63,9.71,9.45,9.58,268500,107.826307015247,108.722060344554,105.810862024308,107.266461184431,23979.8159797347,0.0,1.0
2007-01-04,9.76,9.8,9.56,9.56,420000,109.28190617537,109.729782840023,107.042522852104,107.042522852104,37510.3266722106,0.0,1.0
2007-01-05,9.49,9.68,9.47,9.67,456000,106.258738688961,108.386152846064,106.034800356635,108.274183679901,40725.4975298287,0.0,1.0
2007-01-08,9.33,9.5,9.26,9.4,237000,104.467232030349,106.370707855125,103.683447867206,105.251016193492,21166.5414793188,0.0,1.0
2007-01-09,9.2,9.37,9.03,9.33,586500,103.011632870226,104.915108695002,101.10815704545,104.467232030349,52380.491888694,0.0,1.0
2007-01-10,9.12,9.19,8.93,9.18,562500,102.11587954092,102.899663704063,99.9884653838172,102.787694537899,50237.0446502818,0.0,1.0
2007-01-11,9.17,9.27,9.09,9.13,429000,102.675725371736,103.795417033369,101.77997204243,102.227848707083,38314.1193866151,0.0,1.0
2007-01-12,9.3,9.35,9.05,9.17,313500,104.131324531859,104.691170362675,101.332095377777,102.675725371736,27998.7795517571,0.0,1.0
2007-01-16,9.25,9.3,9.13,9.3,267000,103.571478701042,104.131324531859,102.227848707083,104.131324531859,23845.850527334,0.0,1.0
2007-01-17,9.17,9.24,9.09,9.19,373500,102.675725371736,103.459509534879,101.77997204243,102.899663704063,33357.3976477873,0.0,1.0
2007-01-18,9.08,9.26,9.05,9.15,349500,101.668002876267,103.683447867206,101.332095377777,102.45178703941,31213.9504093751,0.0,1.0
2007-01-19,9.2,9.25,9.02,9.08,214500,103.011632870226,103.571478701042,100.996187879287,101.668002876267,19157.0596933075,0.0,1.0
2007-01-22,9.25,9.32,9.18,9.19,298500,103.571478701042,104.355262864185,102.787694537899,102.899663704063,26659.1250277498,0.0,1.0
2007-01-23,9.31,9.33,9.18,9.19,172500,104.243293698022,104.467232030349,102.787694537899,102.899663704063,15406.0270260865,0.0,1.0
2007-01-24,9.46,9.53,9.2,9.31,300000,105.922831190472,106.706615353615,103.011632870226,104.243293698022,26793.0904801503,0.0,1.0
2007-01-25,9.56,9.65,9.33,9.4,685500,107.042522852104,108.050245347574,104.467232030349,105.251016193492,61222.2117471439,0.0,1.0
2007-01-26,9.53,9.62,9.45,9.55,316500,106.706615353615,107.714337849084,105.810862024308,106.930553685941,28266.7104565585,0.0,1.0
2007-01-29,10.42,10.64,9.53,9.53,1456500,116.671871142147,119.13519279774,106.706615353615,106.706615353615,130080.45428113,0.0,1.0
2007-01-30,10.95,11.26,10.46,10.6,1479000,122.606236948802,126.077281099864,117.1197478068,118.687316133086,132089.936067141,0.0,1.0
2007-01-31,10.68,11.04,10.62,11.04,576000,119.583069462393,123.613959444271,118.911254465413,123.613959444271,51442.7337218887,0.0,1.0
2007-02-01,11.05,11.21,10.67,10.69,675000,123.725928610435,125.517435269047,119.47110029623,119.695038628556,60284.4535803382,0.0,1.0
2007-02-02,11.78,12.06,11.05,11.05,997500,131.899677740355,135.034814392927,123.725928610435,123.725928610435,89087.0258464998,0.0,1.0
2007-02-05,11.14,11.78,11.1,11.78,1023000,124.733651105904,131.899677740355,124.285774441251,131.899677740355,91364.4385373129,0.0,1.0
2007-02-06,11.01,11.46,10.99,11.2,990000,123.278051945781,128.316664423129,123.054113613455,125.405466102884,88417.1985844965,0.0,1.0
2007-02-07,10.99,11.16,10.88,11.05,825000,123.054113613455,124.957589438231,121.822452785659,123.725928610435,73680.9988204134,0.0,1.0
2007-02-08,10.91,11.79,10.86,10.95,496500,122.158360284148,132.011646906518,121.598514453332,122.606236948802,44342.5647446491,0.0,1.0
2007-02-09,10.84,11.0,10.61,10.91,481500,121.374576121005,123.166082779618,118.79928529925,122.158360284148,43002.9102206415,0.0,1.0
2007-02-12,10.68,10.77,10.62,10.64,288000,119.583069462393,120.590791957862,118.911254465413,119.13519279774,25721.3668609443,0.0,1.0
2007-02-13,10.71,10.78,10.59,10.67,334500,119.918976960883,120.702761124026,118.575346966923,119.47110029623,29874.2958853676,0.0,1.0
2007-02-14,10.63,10.87,10.6,10.66,318000,119.023223631576,121.710483619495,118.687316133086,119.359131130066,28400.6759089595,0.0,1.0
2007-02-15,10.64,10.89,10.61,10.64,390000,119.13519279774,121.934421951822,118.79928529925,119.13519279774,34831.0176241954,0.0,1.0
2007-02-16,11.3,11.75,10.65,10.65,1536000,126.525157764517,131.563770241865,119.247161963903,119.247161963903,137180.62325837,0.0,1.0
2007-02-20,12.0,12.39,11.5,11.58,1360500,134.362999395947,138.729796876315,128.764541087783,129.660294417089,121506.665327482,0.0,1.0
2007-02-21,11.98,12.2,11.65,11.82,763500,134.13906106362,136.602382719213,130.444078580232,132.347554405008,68188.415271983,0.0,1.0
2007-02-22,12.26,12.5,11.96,12.3,933000,137.274197716193,139.961457704111,133.915122731294,137.722074380846,83326.5113932674,0.0,1.0
2007-02-23,12.36,12.55,12.19,12.24,804000,138.393889377825,140.521303534928,136.490413553049,137.050259383866,71805.4824868033,0.0,1.0
2007-02-26,12.22,12.38,12.08,12.3099,498000,136.826321051539,138.617827710152,135.258752725253,137.832923855347,44476.5301970498,0.0,1.0
2007-02-27,11.92,12.09,11.81,11.91,831000,133.467246066641,135.370721891417,132.235585238844,133.355276900477,74216.8606300164,0.0,1.0
2007-02-28,11.92,12.01,11.76,11.93,754500,133.467246066641,134.47496856211,131.675739408028,133.579215232804,67384.6225575781,0.0,1.0
2007-03-01,11.92,12.06,11.56,11.91,724500,133.467246066641,135.034814392927,129.436356084762,133.355276900477,64705.313509563,0.0,1.0
2007-03-02,11.82,12.0,11.73,11.85,534000,132.347554405008,134.362999395947,131.339831909538,132.683461903498,47691.7010546676,0.0,1.0
2007-03-05,11.55,11.85,11.36,11.3799,853500,129.324386918599,132.683461903498,127.196972761496,127.419791402161,76226.3424160279,0.0,1.0
2007-03-06,12.03,12.09,11.64,11.65,550500,134.698906894437,135.370721891417,130.332109414069,130.444078580232,49165.3210310759,0.0,1.0
2007-03-07,12.07,12.29,11.94,12.0,480000,135.14678355909,137.610105214682,133.691184398967,134.362999395947,42868.9447682406,0.0,1.0
2007-03-08,12.07,12.25,12.01,12.17,337500,135.14678355909,137.162228550029,134.47496856211,136.266475220723,30142.2267901692,0.0,1.0
2007-03-09,12.16,12.25,12.11,12.21,355500,136.15450605456,137.162228550029,135.594660223743,136.714351885376,31749.8122189781,0.0,1.0
2007-03-12,12.17,12.25,12.03,12.09,517500,136.266475220723,137.162228550029,134.698906894437,135.370721891417,46218.0810782594,0.0,1.0
2007-03-13,11.79,12.13,11.6,12.11,741000,132.795431069661,136.62498548558,130.655385954883,136.399717578761,65788.3326981116,0.07,1.0
2007-03-14,11.69,11.95,11.53,11.7,813000,131.669091535567,134.597574324211,129.866948281017,131.781725488976,72180.7213003573,0.0,1.0
2007-03-15,11.99,12.0125,11.71,11.72,360000,135.048110137849,135.30153653302,131.894359442386,132.006993395795,31961.9430112282,0.0,1.0
2007-03-16,12.5,12.54,11.87,12.02,1192500,140.792441761727,141.242977575365,133.696502696936,135.386011998077,105873.936224694,0.0,1.0
2007-03-19,12.64,12.8,12.51,12.6,607500,142.369317109458,144.171460364008,140.905075715136,141.918781295821,53935.7788314479,0.0,1.0
2007-03-20,13.02,13.03,12.51,12.62,576000,146.649407339015,146.762041292424,140.905075715136,142.14404920264,51139.1088179653,0.0,1.0
2007-03-21,13.29,13.87,12.96,13.1,418500,149.690524081068,156.223293378812,145.973603618559,147.55047896629,37155.758750553,0.0,1.0
2007-03-22,13.52,13.68,13.2766,13.36,508500,152.281105009484,154.083248264034,149.5395945835,150.478961754934,45146.24450336,0.0,1.0
2007-03-23,13.28,13.52,12.7,13.51,360000,149.577890127659,152.281105009484,143.045120829915,152.168471056075,31961.9430112283,0.0,1.0
2007-03-26,13.15,13.3,13.02,13.3,349500,148.113648733337,149.803158034478,146.649407339015,149.803158034478,31029.7196734008,0.0,1.0
2007-03-27,13.06,13.24,12.9,13.09,466500,147.099943152652,149.127354314021,145.297799898102,147.437845012881,41417.3511520501,0.0,1.0
2007-03-28,13.18,13.18,12.94,12.97,754500,148.451550593565,148.451550593565,145.74833571174,146.086237571968,66986.9055610327,0.0,1.0
2007-03-29,13.2,13.3,13.05,13.28,418500,148.676818500384,149.803158034478,146.987309199243,149.577890127659,37155.7587505528,0.0,1.0
2007-03-30,13.26,13.3,13.09,13.25,370500,149.35262222084,149.803158034478,147.437845012881,149.239988267431,32894.1663490558,0.0,1.0
2007-04-02,13.44,13.44,13.16,13.3,298500,151.380033382209,151.380033382209,148.226282686746,149.803158034478,26501.7777468101,0.0,1.0
2007-04-03,13.64,13.77,13.39,13.5,352500,153.632712450397,155.096953844718,150.816863615162,152.055837102665,31296.0691984943,0.0,1.0
2007-04-04,13.55,13.63,13.4,13.62,208500,152.619006869712,153.520078496987,150.929497568571,153.407444543578,18511.2919940031,0.0,1.0
2007-04-05,13.33,13.56,13.19,13.56,331500,150.141059894706,152.731640823121,148.564184546974,152.731640823121,29431.6225228393,0.0,1.0
2007-04-09,13.07,13.32,13.05,13.3,304500,147.212577106062,150.028425941296,146.987309199243,149.803158034478,27034.4767969972,0.0,1.0
2007-04-10,12.98,13.25,12.75,13.04,358500,146.198871525377,149.239988267431,143.608290596962,146.874675245834,31828.7682486816,0.0,1.0
2007-04-11,12.79,13.14,12.58,13.0,394500,144.058826410599,148.001014779927,141.693513389002,146.424139432196,35024.9625498044,0.0,1.0
2007-04-12,12.65,12.76,12.52,12.7,319500,142.481951062868,143.720924550371,141.017709668546,143.045120829915,28366.2244224651,0.0,1.0
2007-04-13,12.72,12.86,12.54,12.68,660000,143.270388736733,144.847264084465,141.242977575365,142.819852923096,58596.8955205854,0.0,1.0
2007-04-16,13.26,13.33,12.7,12.7,462000,149.35262222084,150.141059894706,143.045120829915,143.045120829915,41017.8268644097,0.0,1.0
2007-04-17,13.1,13.15,12.86,13.0,240000,147.55047896629,148.113648733337,144.847264084465,146.424139432196,21307.9620074855,0.0,1.0
2007-04-18,13.02,13.26,13.0,13.0,292500,146.649407339015,149.35262222084,146.424139432196,146.424139432196,25969.078696623,0.0,1.0
2007-04-19,12.7,12.99,12.6,12.841,427500,143.045120829915,146.311505478787,141.918781295821,144.633259572987,37954.8073258335,0.0,1.0
2007-04-20,12.73,12.94,12.6,12.89,292500,143.383022690143,145.74833571174,141.918781295821,145.185165944693,25969.078696623,0.0,1.0
2007-04-23,12.66,13.55,12.61,12.68,175500,142.594585016277,152.619006869712,142.03141524923,142.819852923096,15581.4472179738,0.0,1.0
2007-04-24,12.84,12.85,12.53,12.67,339000,144.621996177646,144.734630131055,141.130343621955,142.707218969687,30097.4963355733,0.0,1.0
2007-04-25,12.94,13.1,12.87,12.91,372000,145.74833571174,147.55047896629,144.959898037874,145.410433851512,33027.3411116025,0.0,1.0
2007-04-26,13.27,13.47,12.85,12.94,451500,149.465256174249,151.717935242437,144.734630131055,145.74833571174,40085.6035265823,0.0,1.0
2007-04-27,13.05,13.2,12.9,13.17,232500,146.987309199243,148.676818500384,145.297799898102,148.338916640156,20642.0881947516,0.0,1.0
2007-04-30,12.54,13.0,12.5,13.0,540000,141.242977575365,146.424139432196,140.792441761727,146.424139432196,47942.9145168423,0.0,1.0
2007-05-01,12.46,12.53,12.29,12.52,357000,140.34190594809,141.130343621955,138.42712874013,141.017709668546,31695.5934861346,0.0,1.0
2007-05-02,12.68,12.73,12.42,12.43,235500,142.819852923096,143.383022690143,139.891370134452,140.004004087861,20908.4377198452,0.0,1.0
2007-05-03,12.83,13.02,12.61,12.66,313500,144.509362224237,146.649407339015,142.03141524923,142.594585016277,27833.5253722779,0.0,1.0
2007-05-04,13.09,13.09,12.88,12.92,204000,147.437845012881,147.437845012881,145.072531991284,145.523067804921,18111.7677063627,0.0,1.0
2007-05-07,13.06,13.19,12.99,13.09,144000,147.099943152652,148.564184546974,146.311505478787,147.437845012881,12784.7772044914,0.0,1.0
2007-05-08,12.88,12.96,12.61,12.96,249000,145.072531991284,145.973603618559,142.03141524923,145.973603618559,22107.0105827662,0.0,1.0
2007-05-09,12.78,12.83,12.63,12.78,207000,143.94619245719,144.509362224237,142.256683156049,143.94619245719,18378.1172314562,0.0,1.0
2007-05-10,12.59,12.71,12.56,12.67,358500,141.806147342411,143.157754783324,141.468245482183,142.707218969687,31828.7682486816,0.0,1.0
2007-05-11,12.76,12.77,12.6,12.67,159000,143.720924550371,143.83355850378,141.918781295821,142.707218969687,14116.5248299592,0.0,1.0
2007-05-14,12.73,12.86,12.62,12.72,334500,143.383022690143,144.847264084465,142.14404920264,143.270388736733,29697.9720479329,0.0,1.0
2007-05-15,12.55,12.83,12.51,12.72,279000,141.355611528774,144.509362224237,140.905075715136,143.270388736733,24770.5058337019,0.0,1.0
2007-05-16,12.67,12.75,12.51,12.55,345000,142.707218969687,143.608290596962,140.905075715136,141.355611528774,30630.1953857604,0.0,1.0
2007-05-17,12.51,12.63,12.3801,12.61,258000,140.905075715136,142.256683156049,139.441960660349,142.03141524923,22906.059158047,0.0,1.0
2007-05-18,12.27,12.52,12.01,12.52,363000,138.201860833311,141.017709668546,135.273378044667,141.017709668546,32228.2925363219,0.0,1.0
2007-05-21,12.27,12.44,12.13,12.27,162000,138.201860833311,140.116638041271,136.62498548558,138.201860833311,14382.8743550528,0.0,1.0
2007-05-22,12.65,12.69,12.16,12.22,249000,142.481951062868,142.932486876505,136.962887345808,137.638691066264,22107.0105827662,0.0,1.0
2007-05-23,12.83,12.92,12.62,12.71,430500,144.509362224237,145.523067804921,142.14404920264,143.157754783324,38221.1568509271,0.0,1.0
2007-05-24,12.59,12.92,12.5,12.8,306000,141.806147342411,145.523067804921,140.792441761727,144.171460364008,27167.6515595441,0.0,1.0
2007-05-25,12.62,12.67,12.47,12.62,226500,142.14404920264,142.707218969687,140.454539901499,142.14404920264,20109.3891445644,0.0,1.0
2007-05-29,12.67,12.79,12.62,12.71,217500,142.707218969687,144.058826410599,142.14404920264,143.157754783324,19310.3405692837,0.0,1.0
2007-05-30,12.71,12.75,12.52,12.57,309000,143.157754783324,143.608290596962,141.017709668546,141.580879435593,27434.0010846376,0.0,1.0
2007-05-31,12.56,12.78,12.46,12.78,328500,141.468245482183,143.94619245719,140.34190594809,143.94619245719,29165.2729977459,0.0,1.0
2007-06-01,12.69,12.75,12.6,12.6,586500,142.932486876505,143.608290596962,141.918781295821,141.918781295821,52071.3321557929,0.0,1.0
2007-06-04,12.67,12.72,12.56,12.62,357000,142.707218969687,143.270388736733,141.468245482183,142.14404920264,31695.5934861346,0.0,1.0
2007-06-05,12.47,12.67,12.29,12.58,387000,140.454539901499,142.707218969687,138.42712874013,141.693513389002,34359.0887370704,0.0,1.0
2007-06-06,12.38,12.4,12.13,12.36,276000,139.440834320814,139.666102227633,136.62498548558,139.215566413996,24504.1563086085,0.0,1.0
2007-06-07,12.35,12.44,12.02,12.28,252000,139.102932460586,140.116638041271,135.386011998077,138.314494786721,22373.3601078599,0.0,1.0
2007-06-08,12.4,12.5,12.2,12.3,214500,139.666102227633,140.792441761727,137.413423159446,138.539762693539,19043.9910441902,0.0,1.0
2007-06-11,12.32,12.5,12.2828,12.35,139500,138.765030600358,140.792441761727,138.346032293675,139.102932460586,12385.252916851,0.0,1.0
2007-06-12,12.18,12.35,12.08,12.22,160500,137.188155252627,139.102932460586,136.061815718533,137.638691066264,14249.6995925059,0.0,1.0
2007-06-13,12.36,12.37,12.12,12.2,537000,140.004004087861,140.117275935829,137.285479736641,138.191654520381,47408.0726707979,0.07,1.0
2007-06-14,12.33,12.5,12.28,12.39,168000,139.664188543959,141.589809959407,139.097829304121,140.343819631764,14831.5758076239,0.0,1.0
2007-06-15,12.25,12.61,12.19,12.6,580500,138.758013760219,142.835800287049,138.078382672413,142.722528439082,51248.3914067002,0.0,1.0
2007-06-18,12.31,12.39,12.15,12.31,219000,139.437644848024,140.343819631764,137.625295280543,139.437644848024,19334.0184635097,0.0,1.0
2007-06-19,12.39,12.46,12.2,12.24,145500,140.343819631764,141.136722567537,138.191654520381,138.644741912251,12845.2040476743,0.0,1.0
2007-06-20,12.28,12.47,12.26,12.4,205500,139.097829304121,141.249994415504,138.871285608186,140.457091479731,18142.1954075399,0.0,1.0
2007-06-21,12.14,12.2,11.62,12.2,468000,137.512023432576,138.191654520381,131.621887338264,138.191654520381,41316.5326069522,0.0,1.0
2007-06-22,11.75,12.15,11.7,12.05,786000,133.094421361842,137.625295280543,132.528062122005,136.492576800868,69390.5868142405,0.0,1.0
2007-06-25,11.56,11.76,11.45,11.75,582000,130.942256250459,133.20769320981,129.696265922817,133.094421361842,51380.8161906972,0.0,1.0
2007-06-26,11.28,11.63,11.16,11.63,723000,127.770644507369,131.735159186232,126.411382331758,131.735159186232,63828.7458863812,0.0,1.0
2007-06-27,11.26,11.33,11.05,11.18,325500,127.544100811434,128.337003747206,125.165392004116,126.637926027693,28736.1781272712,0.0,1.0
2007-06-28,11.31,11.43,11.14,11.28,339000,128.110460051271,129.469722226881,126.184838635823,127.770644507369,29928.0011832411,0.0,1.0
2007-06-29,10.99,11.35,10.94,11.35,822000,124.48576091631,128.563547443141,123.919401676473,128.563547443141,72568.78163016,0.0,1.0
2007-07-02,11.03,11.17,10.87,11.09,468000,124.93884830818,126.524654179726,123.1264987407,125.618479395986,41316.5326069524,0.0,1.0
2007-07-03,11.02,11.07,10.86,11.03,223500,124.825576460213,125.391935700051,123.013226892733,124.93884830818,19731.2928154996,0.0,1.0
2007-07-05,10.96,11.03,10.72,11.01,426000,124.145945372408,124.93884830818,121.427421021187,124.712304612245,37608.6386550462,0.0,1.0
2007-07-06,10.89,11.01,10.75,10.91,354000,123.353042436635,124.712304612245,121.76723656509,123.57958613257,31252.2490232075,0.0,1.0
2007-07-09,10.95,11.0,10.71,10.88,525000,124.03267352444,124.599032764278,121.31414917322,123.239770588668,46348.6743988247,0.0,1.0
2007-07-10,10.53,10.85,10.45,10.84,975000,119.275255909804,122.899955044765,118.369081126064,122.786683196797,86076.1095978173,0.0,1.0
2007-07-11,10.58,10.62,10.19,10.5,1021500,119.841615149642,120.294702541512,115.424013078908,118.935440365902,90181.277901713,0.0,1.0
2007-07-12,10.66,10.71,10.59,10.6,520500,120.747789933382,121.31414917322,119.954886997609,120.068158845577,45951.4000468347,0.0,1.0
2007-07-13,10.56,10.71,10.46,10.61,339000,119.615071453707,121.31414917322,118.482352974032,120.181430693544,29928.001183241,0.0,1.0
2007-07-16,10.58,10.84,10.51,10.51,496500,119.841615149642,122.786683196797,119.048712213869,119.048712213869,43832.6035028884,0.0,1.0
2007-07-17,10.62,10.66,10.51,10.58,379500,120.294702541512,120.747789933382,119.048712213869,119.841615149642,33503.4703511504,0.0,1.0
2007-07-18,10.58,10.6,10.42,10.55,327000,119.841615149642,120.068158845577,118.029265582161,119.501799605739,28868.6029112679,0.0,1.0
2007-07-19,10.5,10.69,10.38,10.63,258000,118.935440365902,121.087605477285,117.576178190291,120.407974389479,22777.0628474223,0.0,1.0
2007-07-20,10.38,10.47,10.01,10.47,858000,117.576178190291,118.595624821999,113.385119815493,118.595624821999,75746.9764460793,0.0,1.0
2007-07-23,10.27,10.39,10.15,10.38,496500,116.330187862649,117.689450038259,114.970925687038,117.576178190291,43832.6035028883,0.0,1.0
2007-07-24,9.9,10.14,9.8,10.13,774000,112.13912948785,114.857653839071,111.006411008175,114.744381991103,68331.1885422673,0.0,1.0
2007-07-25,9.77,9.99,9.53,9.93,1081500,110.666595464272,113.158576119558,107.948071113052,112.478945031753,95478.269261579,0.0,1.0
2007-07-26,9.43,9.63,9.22,9.56,943500,106.815352633376,109.080789592727,104.436643826058,108.287886656954,83295.189133888,0.0,1.0
2007-07-27,9.27,9.44,9.15,9.39,546000,105.003003065896,106.928624481344,103.643740890286,106.362265241506,48202.6213747776,0.0,1.0
2007-07-30,9.29,9.42,9.1,9.24,552000,105.229546761831,106.702080785409,103.077381650448,104.663187521993,48732.3205107642,0.0,1.0
2007-07-31,9.2,9.45,9.09,9.39,531000,104.210100130123,107.041896329311,102.964109802481,106.362265241506,46878.3735348114,0.0,1.0
2007-08-01,9.0,9.2,8.85,9.16,687000,101.944663170773,104.210100130123,100.24558545126,103.757012738253,60650.5510704619,0.0,1.0
2007-08-02,9.12,9.3,8.9,9.02,537000,103.303925346383,105.342818609799,100.811944691098,102.171206866708,47408.0726707978,0.0,1.0
2007-08-03,8.62,9.15,8.5,9.1,568500,97.6403329480069,103.643740890286,96.2810707723966,103.077381650448,50188.9931347272,0.0,1.0
2007-08-06,8.93,9.07,8.11,8.64,996000,101.151760235,102.737566106546,91.8634687016631,97.8668766439419,87930.0565737703,0.0,1.0
2007-08-07,8.9,9.22,8.6,8.86,888000,100.811944691098,104.436643826058,97.4137892520718,100.358857299227,78395.4721260116,0.0,1.0
2007-08-08,8.98,9.57,8.19,9.1,802500,101.718119474838,108.401158504922,92.7696434854033,103.077381650448,70847.2594382032,0.0,1.0
2007-08-09,8.87,8.91,8.45,8.73,1054500,100.472129147195,100.925216539065,95.7147115325589,98.8863232756497,93094.6231496392,0.0,1.0
2007-08-10,9.38,9.65,8.71,8.8,949500,106.248993393539,109.307333288662,98.6597795797146,99.6792262114223,83824.8882698741,0.0,1.0
2007-08-13,9.34,9.92,9.34,9.5,553500,105.795906001669,112.365673183785,105.795906001669,107.608255569149,48864.7452947607,0.0,1.0
2007-08-14,9.14,9.5,9.01,9.34,439500,103.530469042318,107.608255569149,102.05793501874,105.795906001669,38800.4617110161,0.0,1.0
2007-08-15,9.14,9.6,9.07,9.14,289500,103.530469042318,108.740974048824,102.737566106546,103.530469042318,25557.9833113519,0.0,1.0
2007-08-16,9.85,10.74,9.04,9.12,916500,111.572770248012,121.653964717122,102.397750562643,103.303925346383,80911.5430219485,0.0,1.0
2007-08-17,10.43,10.98,9.85,10.5,1113000,118.142537430129,124.372489068343,111.572770248012,118.935440365902,98259.1897255082,0.0,1.0
2007-08-20,10.47,10.56,10.02,10.45,481500,118.595624821999,119.615071453707,113.49839166346,118.369081126064,42508.3556629221,0.0,1.0
2007-08-21,10.61,10.91,10.35,10.4,415500,120.181430693544,123.57958613257,117.236362646389,117.802721886226,36681.6651670699,0.0,1.0
2007-08-22,10.89,11.01,10.66,10.72,466500,123.353042436635,124.712304612245,120.747789933382,121.427421021187,41184.1078229557,0.0,1.0
2007-08-23,11.02,11.2,10.68,10.92,345000,124.825576460213,126.864469723628,120.974333629317,123.692857980538,30457.7003192276,0.0,1.0
2007-08-24,11.06,11.15,10.75,11.01,322500,125.278663852083,126.298110483791,121.76723656509,124.712304612245,28471.328559278,0.0,1.0
2007-08-27,11.0,11.2,10.74,11.01,1318500,124.599032764278,126.864469723628,121.653964717122,124.712304612245,116401.385133048,0.0,1.0
2007-08-28,10.15,11.0,10.08,10.9,1122000,114.970925687038,124.599032764278,114.178022751266,123.466314284603,99053.7384294883,0.0,1.0
2007-08-29,10.17,10.3,9.95,10.19,552000,115.197469382973,116.670003406551,112.705488727688,115.424013078908,48732.3205107643,0.0,1.0
2007-08-30,9.98,10.18,9.91,10.02,411000,113.04530427159,115.310741230941,112.252401335818,113.49839166346,36284.39081508,0.0,1.0
2007-08-31,10.05,10.2,9.95,10.14,337500,113.838207207363,115.537284926876,112.705488727688,114.857653839071,29795.5763992444,0.0,1.0
2007-09-04,10.09,10.28,9.98,10.02,264000,114.291294599233,116.443459710616,113.04530427159,113.49839166346,23306.761983409,0.0,1.0
2007-09-05,10.03,10.08,9.77,10.0,529500,113.611663511428,114.178022751266,110.666595464272,113.271847967525,46745.9487508145,0.0,1.0
2007-09-06,9.98,10.1,9.77,10.04,199500,113.04530427159,114.404566447201,110.666595464272,113.724935359395,17612.4962715534,0.0,1.0
2007-09-07,9.8,10.73,9.55,9.89,456000,111.006411008175,121.540692869155,108.174614808987,112.025857639883,40257.1343349791,0.0,1.0
2007-09-10,9.62,9.88,9.36,9.84,364500,108.967517744759,111.912585791915,106.022449697604,111.459498400045,32179.2225111841,0.0,1.0
2007-09-11,10.1,10.14,9.65,9.65,537000,114.404566447201,114.857653839071,109.307333288662,109.307333288662,47408.0726707976,0.0,1.0
2007-09-12,10.02,10.25,9.92,10.04,670500,114.291294599233,116.914747469275,113.150662916606,114.519420935759,58783.2172481585,0.07,1.0
2007-09-13,10.02,10.14,9.85,10.05,184500,114.291294599233,115.660052618386,112.352220738767,114.633484104021,16175.2476991577,0.0,1.0
2007-09-14,10.23,10.35,9.85,9.89,337500,116.68662113275,118.055379151902,112.352220738767,112.808473411818,29588.8677423616,0.0,1.0
2007-09-17,9.85,10.24,9.7,10.18,840000,112.352220738767,116.800684301013,110.641273214826,116.116305291436,73643.4041587668,0.0,1.0
2007-09-18,10.47,10.58,9.84,9.88,631500,119.424137171055,120.678832021945,112.238157570504,112.694410243555,55364.05919793,0.0,1.0
2007-09-19,10.8,10.96,10.56,10.6,600000,123.188221723724,125.013232415928,120.450705685419,120.90695835847,52602.4315419764,0.0,1.0
2007-09-20,10.71,10.95,10.54,10.75,420000,122.16165320936,124.899169247665,120.222579348894,122.617905882411,36821.7020793834,0.0,1.0
2007-09-21,10.48,10.81,10.26,10.81,1191000,119.538200339318,123.302284891987,117.028810637538,123.302284891987,104415.826610823,0.0,1.0
2007-09-24,10.22,10.52,9.99,10.46,379500,116.572557964487,119.994453012368,113.949105094445,119.310074002792,33271.0379503001,0.0,1.0
2007-09-25,9.96,10.2,9.85,10.06,372000,113.606915589657,116.344431627962,112.352220738767,114.747547272284,32613.5075560252,0.0,1.0
2007-09-26,9.9,10.1,9.8,10.04,210000,112.922536580081,115.203799945335,111.781904897454,114.519420935759,18410.8510396916,0.0,1.0
2007-09-27,9.9,10.02,9.81,9.95,235500,112.922536580081,114.291294599233,111.895968065716,113.492852421394,20646.4543802256,0.0,1.0
2007-09-28,9.5,9.93,9.42,9.93,592500,108.360009849572,113.264726084869,107.447504503471,113.264726084869,51944.9011477017,0.0,1.0
2007-10-01,9.72,9.85,9.45,9.48,403500,110.869399551352,112.352220738767,107.789694008259,108.131883513047,35375.135211979,0.0,1.0
2007-10-02,9.88,10.01,9.75,9.75,240000,112.694410243555,114.17723143097,111.21158905614,111.21158905614,21040.9726167905,0.0,1.0
2007-10-03,9.75,9.89,9.59,9.8,267000,111.21158905614,112.808473411818,109.386578363937,111.781904897454,23408.0820361794,0.0,1.0
2007-10-04,9.9,9.95,9.76,9.8,126000,112.922536580081,113.492852421394,111.325652224403,111.781904897454,11046.510623815,0.0,1.0
2007-10-05,10.14,10.41,9.99,10.04,355500,115.660052618386,118.739758161479,113.949105094445,114.519420935759,31166.9406886208,0.0,1.0
2007-10-08,9.94,10.16,9.81,10.16,283500,113.378789253131,115.888178954911,111.895968065716,115.888178954911,24854.6489035839,0.0,1.0
2007-10-09,10.0,10.0,9.67,9.97,363000,114.063168262708,114.063168262708,110.299083710038,113.72097875792,31824.4710828955,0.0,1.0
2007-10-10,9.97,10.04,9.83,9.95,159000,113.72097875792,114.519420935759,112.124094402242,113.492852421394,13939.6443586237,0.0,1.0
2007-10-11,10.12,10.42,10.01,10.03,394500,115.43192628186,118.853821329741,114.17723143097,114.405357767496,34586.0987388494,0.0,1.0
2007-10-12,10.16,10.4,10.11,10.15,169500,115.888178954911,118.625694993216,115.317863113597,115.774115786648,14860.1869106083,0.0,1.0
2007-10-15,9.77,10.19,9.61,10.13,370500,111.439715392665,116.230368459699,109.614704700462,115.545989450123,32482.0014771705,0.0,1.0
2007-10-16,9.51,9.8,9.45,9.76,301500,108.474073017835,111.781904897454,107.789694008259,111.325652224403,26432.7218498431,0.0,1.0
2007-10-17,9.2,9.61,9.17,9.61,424500,104.938114801691,109.614704700462,104.595925296903,109.614704700462,37216.2203159482,0.0,1.0
2007-10-18,9.06,9.22,8.96,9.16,487500,103.341230446013,105.166241138217,102.200598763386,104.48186212864,42739.4756278558,0.0,1.0
2007-10-19,8.65,9.06,8.65,9.06,472500,98.6646405472422,103.341230446013,98.6646405472422,103.341230446013,41424.4148393063,0.0,1.0
2007-10-22,8.98,9.13,8.51,8.56,333000,102.428725099912,104.139672623852,97.0677561915642,97.6380720328778,29194.3495057967,0.0,1.0
2007-10-23,9.06,9.1,8.83,9.07,192000,103.341230446013,103.797483119064,100.717777575971,103.455293614276,16832.7780934324,0.0,1.0
2007-10-24,8.89,9.0203,8.53,9.0,549000,101.402156585547,102.88839966801,97.2958825280897,102.656851436437,48131.2248609083,0.0,1.0
2007-10-25,8.82,9.15,8.76,8.96,351000,100.603714407708,104.367798960378,99.9193353981319,102.200598763386,30772.4224520562,0.0,1.0
2007-10-26,9.19,9.29,8.92,8.92,301500,104.824051633428,105.964683316055,101.744346090335,101.744346090335,26432.7218498432,0.0,1.0
2007-10-29,9.19,9.3,9.02,9.25,301500,104.824051633428,106.078746484318,102.884977772962,105.508430643005,26432.7218498432,0.0,1.0
2007-10-30,9.4,9.54,9.16,9.16,324000,107.219378166945,108.816262522623,104.48186212864,104.48186212864,28405.3130326672,0.0,1.0
2007-10-31,8.79,9.56,8.79,9.56,967500,100.26152490292,109.044388859149,100.26152490292,109.044388859149,84821.4208614368,0.0,1.0
2007-11-01,8.05,8.78,7.97,8.75,843000,91.8208504514797,100.147461734657,90.908345105378,99.8052722298692,73906.4163164766,0.0,1.0
2007-11-02,7.72,8.1,7.61,8.1,768000,88.0567658988103,92.3911662927932,86.8020710479206,92.3911662927932,67331.1123737296,0.0,1.0
2007-11-05,7.8,7.85,7.6,7.72,469500,88.969271244912,89.5395870862255,86.6880078796578,88.0567658988103,41161.4026815964,0.0,1.0
2007-11-06,7.51,7.8699,7.35,7.83,483000,85.6614393652935,89.7665727910683,83.8364286730902,89.3114607497001,42344.9573912909,0.0,1.0
2007-11-07,6.82,7.43,6.65,7.37,987000,77.7910807551666,84.7489340191918,75.8520068947006,84.0645550096156,86530.999886551,0.0,1.0
2007-11-08,6.75,7.015,6.51,6.88,898500,76.9926385773277,80.0153125362894,74.2551225390227,78.4754597647429,78772.1412341094,0.0,1.0
2007-11-09,6.85,6.97,6.4,6.67,568500,78.1332702599548,79.5020282791073,73.0004276881329,76.080133231226,49840.8038860225,0.0,1.0
2007-11-12,7.06,7.24,6.81,6.93,466500,80.5285967934716,82.5817338222004,77.6770175869039,79.0457756060564,40898.3905238865,0.0,1.0
2007-11-13,7.56,7.56,7.06,7.09,438000,86.231755206607,86.231755206607,80.5285967934716,80.8707862982598,38399.7750256427,0.0,1.0
2007-11-14,7.0,7.7,6.95,7.55,447000,79.8442177838954,87.8286395622849,79.2739019425819,86.1176920383443,39188.8114987723,0.0,1.0
2007-11-15,6.69,7.06,6.6,7.0,409500,76.3082595677514,80.5285967934716,75.2816910533871,79.8442177838954,35901.1595273988,0.0,1.0
2007-11-16,6.29,6.71,6.27,6.62,613500,71.7457328372431,76.5363859042769,71.5176065007177,75.5098173899125,53785.9862516708,0.0,1.0
2007-11-19,6.25,6.37,6.07,6.27,462000,71.2894801641923,72.6582381833448,69.2363431354636,71.5176065007177,40503.8722873217,0.0,1.0
2007-11-20,6.51,6.66,6.13,6.22,1059000,74.2551225390227,75.9660700629633,69.9207221450398,70.9472906594042,92843.2916715881,0.0,1.0
2007-11-21,6.63,6.95,6.51,6.59,531000,75.6238805581752,79.2739019425819,74.2551225390227,75.1676278851244,46553.151914649,0.0,1.0
2007-11-23,6.85,6.95,6.76,6.84,291000,78.1332702599548,79.2739019425819,77.1067017455904,78.0192070916921,25512.1792978585,0.0,1.0
2007-11-26,6.15,6.89,6.12,6.85,645000,70.1488484815652,78.5895229330056,69.8066589767771,78.1332702599548,56547.6139076245,0.0,1.0
2007-11-27,6.29,6.5,6.15,6.23,562500,71.7457328372431,74.14105937076,70.1488484815652,71.0613538276669,49314.7795706028,0.0,1.0
2007-11-28,6.88,6.9,6.4,6.53,304800,78.4754597647429,78.7035861012683,73.0004276881329,74.4832488755481,26722.0352233239,0.0,1.0
2007-11-29,6.44,6.95,6.42,6.88,594000,73.4566803611838,79.2739019425819,73.2285540246583,78.4754597647429,52076.4072265565,0.0,1.0
2007-11-30,6.54,6.89,6.49,6.55,892500,74.5973120438108,78.5895229330056,74.0269962024973,74.7113752120735,78246.1169186897,0.0,1.0
2007-12-03,6.5,6.79,6.3,6.65,588000,74.14105937076,77.4488912503785,71.8597960055058,75.8520068947006,51550.3829111367,0.0,1.0
2007-12-04,6.4,6.63,6.33,6.51,756000,73.0004276881329,75.6238805581752,72.201985510294,74.2551225390227,66279.0637428901,0.0,1.0
2007-12-05,6.69,6.77,6.55,6.57,448500,76.3082595677514,77.2207649138531,74.7113752120735,74.939501548599,39320.3175776273,0.0,1.0
2007-12-06,7.22,7.22,6.66,6.73,459000,82.353607485675,82.353607485675,75.9660700629633,76.7645122408023,40240.8601296118,0.0,1.0
2007-12-07,7.28,7.43,7.06,7.32,373500,83.0379864952512,84.7489340191918,80.5285967934716,83.494239168302,32745.0136348802,0.0,1.0
2007-12-10,7.93,8.05,7.29,7.29,685500,90.4520924323272,91.8208504514797,83.1520496635139,83.1520496635139,60098.2780367079,0.0,1.0
2007-12-11,7.31,8.21,7.26,7.95,535500,83.3801760000393,93.645861143683,82.8098601587258,90.6802187688526,46947.6701512138,0.0,1.0
2007-12-12,7.19,7.83,7.05,7.61,618000,82.8098601587258,90.1809742757751,81.1974289456212,87.6471537980394,53658.102929809,0.07,1.0
2007-12-13,7.01,7.15,6.72,7.11,580500,80.7367343133057,82.3491655264102,77.3966982290177,81.8884708940946,50402.1500821264,0.0,1.0
2007-12-14,6.78,7.03,6.76,6.88,309000,78.0877401774911,80.9670816294635,77.8573928613333,79.23947675828,26829.0514649045,0.0,1.0
2007-12-17,6.84,7.01,6.7,6.7,486000,78.7787821259644,80.7367343133057,77.1663509128599,77.1663509128599,42197.1489059664,0.0,1.0
2007-12-18,7.15,7.23,6.84,6.93,460500,82.3491655264102,83.2705547910414,78.7787821259644,79.8153450486745,39983.1009695422,0.0,1.0
2007-12-19,7.13,7.2,6.93,7.02,361500,82.1188182102524,82.9250338168047,79.8153450486745,80.8519079713846,31387.3854516601,0.0,1.0
2007-12-20,7.56,7.56,6.93,7.15,609000,87.0712855076449,87.0712855076449,79.8153450486745,82.3491655264102,52876.6742463652,0.0,1.0
2007-12-21,8.07,8.17,7.55,7.86,1557000,92.9451420696686,94.0968786504575,86.956111849566,90.5264952500118,135187.162235781,0.0,1.0
2007-12-24,8.11,8.37,8.03,8.19,267000,93.4058367019842,96.4003518120354,92.484447437353,94.3272259666153,23182.3842755,0.0,1.0
2007-12-26,8.09,8.16,7.71,8.01,451500,93.1754893858264,93.9817049923786,88.7988903788283,92.2541001211952,39201.6722860983,0.0,1.0
2007-12-27,7.66,8.05,7.63,8.02,316500,88.2230220884339,92.7147947535108,87.8775011141972,92.3692737792741,27480.242034441,0.0,1.0
2007-12-28,7.37,7.9,7.32,7.66,418500,84.8829860041459,90.9871898823274,84.3071177137514,88.2230220884339,36336.4337801377,0.0,1.0
2007-12-31,7.29,7.39,7.11,7.35,601500,83.9615967395147,85.1133333203037,81.8884708940946,84.6526386879881,52225.4836768287,0.0,1.0
2008-01-02,7.56,7.68,7.26,7.29,553500,87.0712855076449,88.4533694045917,83.6160757652781,83.9615967395147,48057.864031795,0.0,1.0
2008-01-03,8.01,8.31,7.55,7.56,868500,92.2541001211952,95.7093098635621,86.956111849566,87.0712855076449,75407.8679523287,0.0,1.0
2008-01-04,7.92,7.965,7.65,7.89,814500,91.2175371984851,91.7358186598402,88.107848430355,90.8720162242485,70719.2958516658,0.0,1.0
2008-01-07,8.32,8.47,7.85,7.94,727500,95.824483521641,97.5520883928244,90.4113215919329,91.4478845146429,63165.4852450422,0.0,1.0
2008-01-08,8.26,8.53,8.2,8.34,1836000,95.1334415731676,98.2431303412978,94.4423996246942,96.0548308377987,159411.451422539,0.0,1.0
2008-01-09,8.39,8.43,7.75,8.23,700500,96.6306991281932,97.0913937605088,89.2595850111439,94.7879205989309,60821.1991947107,0.0,1.0
2008-01-10,8.66,8.93,8.25,8.27,709500,99.7403878963234,102.850076664454,95.0182679150887,95.2486152312465,61602.6278781546,0.0,1.0
2008-01-11,8.24,8.69,8.2,8.52,580500,94.9030942570098,100.08590887056,94.4423996246942,98.1279566832189,50402.1500821264,0.0,1.0
2008-01-14,8.16,8.34,7.93,8.26,466500,93.9817049923786,96.0548308377987,91.332710856564,95.1334415731676,40504.0534251714,0.0,1.0
2008-01-15,7.91,8.06,7.71,7.97,460500,91.1023635404063,92.8299684115897,88.7988903788283,91.7934054888796,39983.1009695421,0.0,1.0
2008-01-16,8.43,8.69,7.9,7.95,567000,97.0913937605088,100.08590887056,90.9871898823274,91.5630581727218,49230.0070569607,0.0,1.0
2008-01-17,8.07,8.49,7.92,8.48,411000,92.9451420696686,97.7824357089822,91.2175371984851,97.6672620509033,35685.2432106011,0.0,1.0
2008-01-18,7.74,8.25,7.6,8.03,616500,89.144411353065,95.0182679150887,87.5319801399605,92.484447437353,53527.8648159018,0.0,1.0
2008-01-22,8.15,8.98,7.4085,7.43,715500,93.8665313342998,103.425944954848,85.3264045877496,85.5740279526193,62123.5803337837,0.0,1.0
2008-01-23,9.02,9.17,7.87,7.94,1086000,103.886639587164,105.614244458347,90.6416689080907,91.4478845146429,94292.3944688874,0.0,1.0
2008-01-24,8.92,9.33,8.785,9.07,507000,102.734903006375,107.457022987609,101.18005862231,104.462507877558,44020.4825006684,0.0,1.0
2008-01-25,8.59,9.18,8.47,9.02,657000,98.9341722897711,105.729418116426,97.5520883928244,103.886639587164,57044.2938913989,0.0,1.0
2008-01-28,8.89,9.2,8.35,8.5,696000,102.389382032138,105.959765432584,96.1700044958776,97.8976093670611,60430.4848529888,0.0,1.0
2008-01-29,8.87,9.2,8.52,8.93,517500,102.15903471598,105.959765432584,98.1279566832189,102.850076664454,44932.1492980198,0.0,1.0
2008-01-30,8.82,9.23,8.77,8.84,477000,101.583166425586,106.30528640682,101.007298135191,101.813513741744,41415.7202225224,0.0,1.0
2008-01-31,9.5,9.96,8.69,8.72,951000,109.414975174951,114.71296344658,100.08590887056,100.431429844797,82570.9642172301,0.0,1.0
2008-02-01,9.9,10.0,9.56,9.81,952500,114.021921498106,115.173658078895,110.106017123424,112.985358575396,82701.202331138,0.0,1.0
2008-02-04,9.8,9.95,9.57,9.64,496500,112.870184917317,114.597789788501,110.221190781503,111.027406388055,43108.8157033176,0.0,1.0
2008-02-05,9.34,10.0,9.34,9.58,400500,107.572196645688,115.173658078895,107.572196645688,110.336364439582,34773.5764132501,0.0,1.0
2008-02-06,9.42,9.95,9.08,9.53,466500,108.493585910319,114.597789788501,104.577681535637,109.760496149187,40504.0534251716,0.0,1.0
2008-02-07,9.62,9.69,9.0,9.36,639000,110.797059071897,111.60327467845,103.656292271006,107.802543961846,55481.4365245115,0.0,1.0
2008-02-08,9.22,9.6,8.99,9.53,483000,106.190112748742,110.56671175574,103.541118612927,109.760496149187,41936.6726781515,0.0,1.0
2008-02-11,10.34,10.49,9.41,9.46,1027500,119.089562453578,120.817167324761,108.378412252241,108.954280542635,89213.1080265028,0.0,1.0
2008-02-12,10.1,10.61,9.97,10.45,715500,116.325394659684,122.199251221708,114.828137104659,120.356472692446,62123.5803337839,0.0,1.0
2008-02-13,10.39,10.41,9.85,10.29,1054500,119.665430743972,119.89577806013,113.446053207712,118.513694163183,91557.3940768346,0.0,1.0
2008-02-14,9.99,10.44,9.72,10.39,852000,115.058484420816,120.241299034367,111.948795652686,119.665430743972,73975.2486993487,0.0,1.0
2008-02-15,9.83,9.98,9.61,9.87,468000,113.215705891554,114.943310762738,110.681885413818,113.67640052387,40634.2915390787,0.0,1.0
2008-02-19,9.77,10.07,9.65,9.94,433500,112.524663943081,115.979873685448,111.142580046134,114.482616130422,37638.8149192106,0.0,1.0
2008-02-20,10.2,10.4,9.72,9.8,420000,117.477131240473,119.780604402051,111.948795652686,112.870184917317,36466.6718940451,0.0,1.0
2008-02-21,9.43,10.4,9.34,10.28,706500,108.608759568398,119.780604402051,107.572196645688,118.398520505104,61342.1516503401,0.0,1.0
2008-02-22,9.33,9.43,8.83,9.36,610500,107.457022987609,108.608759568398,101.698340083665,107.802543961846,53006.9123602727,0.0,1.0
2008-02-25,9.7,9.74,9.15,9.35,435000,111.718448336529,112.179142968844,105.383897142189,107.687370303767,37769.0530331178,0.0,1.0
2008-02-26,9.41,9.89,9.4,9.63,528000,108.378412252241,113.906747840028,108.263238594162,110.912232729976,45843.8160953706,0.0,1.0
2008-02-27,9.89,9.96,9.25,9.31,756000,113.906747840028,114.71296344658,106.535633722978,107.226675671452,65640.0094092807,0.0,1.0
2008-02-28,9.42,9.8,9.25,9.8,681000,108.493585910319,112.870184917317,106.535633722978,112.870184917317,59128.103713916,0.0,1.0
2008-02-29,9.04,9.33,8.96,9.33,645000,104.116986903321,107.457022987609,103.19559763869,107.457022987609,56002.3889801407,0.0,1.0
2008-03-03,9.16,9.33,8.87,9.18,714000,105.499070800268,107.457022987609,102.15903471598,105.729418116426,61993.3422198766,0.0,1.0
2008-03-04,9.1,9.15,8.82,9.07,924000,104.808028851795,105.383897142189,101.583166425586,104.462507877558,80226.6781668988,0.0,1.0
2008-03-05,8.85,9.27,8.69,9.22,631500,101.928687399822,106.765981039136,100.08590887056,106.190112748742,54830.245954975,0.0,1.0
2008-03-06,8.6,9.03,8.6,8.78,610500,99.04934594785,104.001813245243,99.04934594785,101.12247179327,53006.9123602725,0.0,1.0
2008-03-07,8.8,8.96,8.49,8.49,561000,101.352819109428,103.19559763869,97.7824357089822,97.7824357089822,48709.0546013315,0.0,1.0
2008-03-10,8.9,9.2,8.78,8.88,469500,102.504555690217,105.959765432584,101.12247179327,102.274208374059,40764.5296529859,0.0,1.0
2008-03-11,10.09,10.19,9.1,9.18,1033500,116.210221001605,117.361957582394,104.808028851795,105.729418116426,89734.0604821324,0.0,1.0
2008-03-12,10.0,10.57,9.81,10.06,868500,115.979873685448,122.590726485518,113.776256085424,116.67575292756,74883.6821770889,0.07,1.0
2008-03-13,10.19,10.42,9.48,9.9,1050000,118.183491285471,120.851028380236,109.948920253804,114.820074948593,90532.9490914722,0.0,1.0
2008-03-14,9.66,10.3,9.34,10.26,636000,112.036557980142,119.459269896011,108.325202022208,118.995350401269,54837.100592549,0.0,1.0
2008-03-17,9.58,9.87,9.04,9.37,796500,111.108718990659,114.472135327537,104.845805811645,108.673141643264,68675.7085251023,0.0,1.0
2008-03-18,10.2,10.25,9.6,9.79,636000,118.299471159157,118.879370527584,111.34067873803,113.544296338053,54837.1005925486,0.0,1.0
2008-03-19,9.91,10.5,9.91,10.26,639000,114.936054822279,121.77886736972,114.936054822279,118.995350401269,55095.7661613814,0.0,1.0
2008-03-20,10.53,10.59,9.95,10.0,1756500,122.126806990776,122.822686232889,115.39997431702,115.979873685448,151448.690551592,0.0,1.0
2008-03-24,10.94,11.11,10.56,10.56,610500,126.88198181188,128.853639664532,122.474746611833,122.474746611833,52638.4432574701,0.0,1.0
2008-03-25,10.97,11.1,10.5,10.95,552000,127.229921432936,128.737659790847,121.77886736972,126.997961685565,47594.4646652311,0.0,1.0
2008-03-26,10.75,10.87,10.5,10.87,445500,124.678364211856,126.070122696082,121.77886736972,126.070122696082,38411.8369716675,0.0,1.0
2008-03-27,10.31,10.74,10.15,10.72,511500,119.575249769697,124.562384338171,117.719571790729,124.3304245908,44102.4794859884,0.0,1.0
2008-03-28,10.02,10.48,9.99,10.35,435000,116.211833432819,121.546907622349,115.863893811762,120.039169264438,37506.5074807526,0.0,1.0
2008-03-31,10.16,10.4,9.83,9.83,739500,117.835551664415,120.619068632866,114.008215832795,114.008215832795,63761.0627172796,0.0,1.0
2008-04-01,10.82,10.82,10.29,10.3,951000,125.490223327654,125.490223327654,119.343290022326,119.459269896011,81996.9853199907,0.0,1.0
2008-04-02,10.91,11.08,10.74,10.85,709500,126.534042190823,128.505700043476,124.562384338171,125.838162948711,61174.4070289521,0.0,1.0
2008-04-03,10.85,10.98,10.48,10.85,622500,125.838162948711,127.345901306622,121.546907622349,125.838162948711,53673.1055328012,0.0,1.0
2008-04-04,10.92,11.15,10.71,10.91,666000,126.650022064509,129.317559159274,124.214444717114,126.534042190823,57423.7562808765,0.0,1.0
2008-04-07,10.94,11.1,10.85,10.98,468000,126.88198181188,128.737659790847,125.838162948711,127.345901306622,40351.8287379132,0.0,1.0
2008-04-08,10.76,11.02,10.59,10.83,478500,124.794344085542,127.809820801363,122.822686232889,125.60620320134,41257.1582288279,0.0,1.0
2008-04-09,10.29,10.87,10.27,10.79,429000,119.343290022326,126.070122696082,119.111330274955,125.142283706598,36989.1763430871,0.0,1.0
2008-04-10,10.26,10.66,10.15,10.28,679500,118.995350401269,123.634545348687,117.719571790729,119.22731014864,58587.7513406243,0.0,1.0
2008-04-11,9.77,10.3,9.76,10.13,631500,113.312336590682,119.459269896011,113.196356716997,117.487612043358,54449.1022392998,0.0,1.0
2008-04-14,9.58,9.93,9.57,9.79,583500,111.108718990659,115.16801456965,110.992739116973,113.544296338053,50310.4531379752,0.0,1.0
2008-04-15,9.76,10.14,9.63,9.66,912000,113.196356716997,117.603591917044,111.688618359086,112.036557980142,78634.3329251643,0.0,1.0
2008-04-16,10.07,10.38,9.75,9.87,876000,116.791732801246,120.387108885495,113.080376843311,114.472135327537,75530.3460991709,0.0,1.0
2008-04-17,10.43,10.52,10.0,10.05,432000,120.967008253922,122.010827117091,115.979873685448,116.559773053875,37247.8419119199,0.0,1.0
2008-04-18,10.69,11.02,10.55,10.66,520500,123.982484969744,127.809820801363,122.358766738147,123.634545348687,44878.4761924867,0.0,1.0
2008-04-21,10.12,10.65,10.09,10.56,468000,117.371632169673,123.518565475002,117.023692548617,122.474746611833,40351.8287379133,0.0,1.0
2008-04-22,9.74,10.17,9.62,10.11,832500,112.964396969626,117.9515315381,111.572638485401,117.255652295988,71779.6953510958,0.0,1.0
2008-04-23,9.72,9.77,9.51,9.75,810000,112.732437222255,113.312336590682,110.296859874861,113.080376843311,69839.70358485,0.0,1.0
2008-04-24,9.9,9.93,9.58,9.63,604500,114.820074948593,115.16801456965,111.108718990659,111.688618359086,52121.1121198047,0.0,1.0
2008-04-25,9.91,10.06,9.68,10.02,465000,114.936054822279,116.67575292756,112.268517727513,116.211833432819,40093.1631690804,0.0,1.0
2008-04-28,10.09,10.3,9.73,9.92,648000,117.023692548617,119.459269896011,112.848417095941,115.052034695964,55871.7628678798,0.0,1.0
2008-04-29,10.35,10.73,10.14,10.14,568500,120.039169264438,124.446404464485,117.603591917044,117.603591917044,49017.1252938115,0.0,1.0
2008-04-30,10.29,10.8,10.24,10.46,682500,119.343290022326,125.258263580283,118.763390653898,121.314947874978,58846.4169094567,0.0,1.0
2008-05-01,10.9,11.04,10.25,10.3,588000,126.418062317138,128.041780548734,118.879370527584,119.459269896011,50698.4514912244,0.0,1.0
2008-05-02,11.02,11.21,10.84,10.95,318600,127.809820801363,130.013438401387,125.722183075025,126.997961685565,27470.283410041,0.0,1.0
2008-05-05,11.05,11.13,10.7,11.0,223700,128.15776042242,129.085599411903,124.098464843429,127.577861053992,19287.8292492974,0.0,1.0
2008-05-06,11.2,11.24,10.86,11.07,412500,129.897458527701,130.361378022443,125.954142822396,128.389720169791,35566.515714507,0.0,1.0
2008-05-07,10.76,11.29,10.61,11.24,741000,124.794344085542,130.94127739087,123.05464598026,130.361378022443,63890.3955016959,0.0,1.0
2008-05-08,10.83,11.09,10.7,10.79,363000,125.60620320134,128.621679917161,124.098464843429,125.142283706598,31298.533828766,0.0,1.0
2008-05-09,10.66,11.06,10.62,10.65,303000,123.634545348687,128.273740296105,123.170625853945,123.518565475002,26125.2224521106,0.0,1.0
2008-05-12,10.86,11.04,10.73,10.81,436500,125.954142822396,128.041780548734,124.446404464485,125.374243453969,37635.8402651692,0.0,1.0
2008-05-13,10.92,10.97,10.68,10.93,312000,126.650022064509,127.229921432936,123.866505096058,126.766001938194,26901.2191586088,0.0,1.0
2008-05-14,10.57,11.07,10.55,10.96,315000,122.590726485518,128.389720169791,122.358766738147,127.113941559251,27159.8847274417,0.0,1.0
2008-05-15,10.99,11.03,10.35,10.53,529500,127.461881180307,127.925800675049,120.039169264438,122.126806990776,45654.4728989852,0.0,1.0
2008-05-16,10.65,11.26,10.53,11.1,1422000,123.518565475002,130.593337769814,122.126806990776,128.737659790847,122607.479626736,0.0,1.0
2008-05-19,10.75,10.76,10.55,10.67,729000,124.678364211856,124.794344085542,122.358766738147,123.750525222373,62855.733226365,0.0,1.0
2008-05-20,10.54,10.71,10.45,10.6,412500,122.242786864462,124.214444717114,121.198968001293,122.938666106575,35566.5157145069,0.0,1.0
2008-05-21,10.69,10.83,10.49,10.6,505500,123.982484969744,125.60620320134,121.662887496035,122.938666106575,43585.1483483229,0.0,1.0
2008-05-22,11.04,11.04,10.64,10.7,774000,128.041780548734,128.041780548734,123.402585601316,124.098464843429,66735.7167588567,0.0,1.0
2008-05-23,10.91,11.09,10.8,10.95,457500,126.534042190823,128.621679917161,125.258263580283,126.997961685565,39446.4992469987,0.0,1.0
2008-05-27,11.13,11.2,10.93,10.94,361500,129.085599411903,129.897458527701,126.766001938194,126.88198181188,31169.2010443497,0.0,1.0
2008-05-28,10.4,11.16,10.29,11.15,705000,120.619068632866,129.43353903296,119.343290022326,129.317559159274,60786.4086757025,0.0,1.0
2008-05-29,10.09,10.45,9.97,10.4,982500,117.023692548617,121.198968001293,115.631934064391,120.619068632866,84712.9737927344,0.0,1.0
2008-05-30,10.06,10.15,9.86,10.08,768000,116.67575292756,117.719571790729,114.356155453851,116.907712674931,66218.3856211912,0.0,1.0
2008-06-02,10.27,10.33,9.93,10.05,772500,119.111330274955,119.807209517067,115.16801456965,116.559773053875,66606.3839744401,0.0,1.0
2008-06-03,10.45,10.5,10.2,10.25,766500,121.198968001293,121.77886736972,118.299471159157,118.879370527584,66089.0528367745,0.0,1.0
2008-06-04,10.48,10.65,10.3,10.43,523500,121.546907622349,123.518565475002,119.459269896011,120.967008253922,45137.1417613197,0.0,1.0
2008-06-05,10.4,10.55,10.21,10.49,726000,120.619068632866,122.358766738147,118.415451032842,121.662887496035,62597.0676575319,0.0,1.0
2008-06-06,9.75,10.31,9.71,10.31,616500,113.080376843311,119.575249769697,112.61645734857,119.575249769697,53155.774395136,0.0,1.0
2008-06-09,9.38,9.75,9.26,9.75,663000,108.78912151695,113.080376843311,107.397363032725,113.080376843311,57165.0907120438,0.0,1.0
2008-06-10,9.13,9.5,9.1,9.33,645000,105.889624674814,110.180880001175,105.541685053757,108.209222148523,55613.097299047,0.0,1.0
2008-06-11,8.5,9.13,8.5,9.11,756000,99.3947517484286,106.761656878018,99.3947517484286,106.527786873904,64651.3008681225,0.07,1.0
2008-06-12,8.55,9.15,8.41,8.75,636000,99.9794267587135,106.995526882132,98.3423367299159,102.318126799853,54389.1896192141,0.0,1.0
2008-06-13,8.84,8.87,8.45,8.62,858000,103.370541818366,103.721346824537,98.8100767381438,100.797971773112,73374.0954296944,0.0,1.0
2008-06-16,9.07,9.11,8.69,8.88,699000,106.060046865676,106.527786873904,101.616516787511,103.838281826594,59776.7980248911,0.0,1.0
2008-06-17,8.63,9.098,8.58,9.07,319500,100.914906775169,106.387464871436,100.330231764884,106.060046865676,27322.8712002185,0.0,1.0
2008-06-18,8.4,8.64,8.2,8.64,433500,98.2254017278589,101.031841777226,95.8867016867194,101.031841777226,37071.8768866813,0.0,1.0
2008-06-19,8.33,8.4,8.04,8.39,1554000,97.4068567134601,98.2254017278589,94.0157416538078,98.1084667258019,132894.340673363,0.0,1.0
2008-06-20,8.34,8.53,8.09,8.1999,2065500,97.523791715517,99.7455567545996,94.6004166640927,95.8855323366988,176636.589871835,0.0,1.0
2008-06-23,7.73,8.45,7.72,8.4,1212000,90.3907565900416,98.8100767381438,90.2738215879846,98.2254017278589,103647.323613974,0.0,1.0
2008-06-24,7.76,7.88,7.61,7.67,1167000,90.7415615962125,92.1447816208962,88.9875365653579,89.6891465776997,99799.0318956335,0.0,1.0
2008-06-25,7.8,8.37,7.71,7.82,1171500,91.2093016044404,97.874596721688,90.1568865859276,91.4431716085544,100183.861067468,0.0,1.0
2008-06-26,7.66,7.84,7.59,7.81,855000,89.5722115756428,91.6770416126683,88.7536665612439,91.3262366064974,73117.5426484718,0.0,1.0
2008-06-27,7.45,7.98,7.35,7.72,2377500,87.1165765324463,93.314131641466,85.9472265118765,90.2738215879846,203318.079118996,0.0,1.0
2008-06-30,6.34,7.25,6.28,7.0,2371500,74.1367913041221,84.7778764913068,73.4351812917802,81.8545014398824,202804.973556551,0.0,1.0
2008-07-01,6.8,6.87,6.26,6.37,1813500,79.5158013987429,80.3343464131417,73.2013112876663,74.487596310293,155086.156249127,0.0,1.0
2008-07-02,6.41,7.13,6.4,6.75,1342500,74.9553363185209,83.3746564666231,74.8384013164639,78.931126388458,114807.369597162,0.0,1.0
2008-07-03,6.05,6.54,6.05,6.45,519000,70.7456762444698,76.4754913452616,70.7456762444698,75.4230763267488,44383.6311515285,0.0,1.0
2008-07-07,6.5,7.35,6.18,6.69,2407500,76.0077513370337,85.9472265118765,72.2658312712105,78.2295163761162,205883.606931223,0.0,1.0
2008-07-08,7.0,7.04,6.265,6.48,1476000,81.8545014398824,82.3222414481103,73.2597787886948,75.7738813329197,126223.968361572,0.0,1.0
2008-07-09,6.32,7.02,6.3,7.02,942000,73.9029213000081,82.0883714439964,73.6690512958942,82.0883714439964,80557.5733039304,0.0,1.0
2008-07-10,6.67,6.8,6.26,6.35,1351500,77.9956463720022,79.5158013987429,73.2013112876663,74.253726306179,115577.02794083,0.0,1.0
2008-07-11,6.74,6.89,6.37,6.47,1230000,78.8141913864011,80.5682164172557,74.487596310293,75.6569463308628,105186.64030131,0.0,1.0
2008-07-14,6.23,6.99,6.05,6.47,964500,72.8505062814954,81.7375664378254,70.7456762444698,75.6569463308628,82481.7191631006,0.0,1.0
2008-07-15,6.09,6.5,5.62,6.16,1354500,71.2134162526977,76.0077513370337,65.7174711560199,72.0319612670965,115833.580722053,0.0,1.0
2008-07-16,6.67,6.67,5.9,5.96,2004000,77.9956463720022,77.9956463720022,68.9916512136152,69.693261225957,171377.257856769,0.0,1.0
2008-07-17,7.58,7.61,6.68,6.82,1641000,88.636731559187,88.9875365653579,78.1125813740592,79.7496714028569,140334.371328821,0.0,1.0
2008-07-18,7.22,7.62,7.04,7.62,649500,84.4270714851359,89.1044715674149,82.3222414481103,89.1044715674149,55543.6771347163,0.0,1.0
2008-07-21,7.11,7.67,7.08,7.47,601500,83.1407864625091,89.6891465776997,82.7899814563382,87.3504465365602,51438.832635153,0.0,1.0
2008-07-22,8.02,8.06,6.82,6.82,892500,93.7818716496939,94.2496116579218,79.7496714028569,79.7496714028569,76324.4524137556,0.0,1.0
2008-07-23,8.54,9.0,7.91,7.91,1911000,99.8624917566565,105.241501851277,92.4955866270671,92.4955866270671,163424.121638865,0.0,1.0
2008-07-24,8.34,8.99,8.2,8.78,2083500,97.523791715517,105.12456684922,95.8867016867194,102.668931806024,178175.906559171,0.0,1.0
2008-07-25,8.7,9.08,8.5,8.5,1450500,101.733451789568,106.176981867733,99.3947517484286,99.3947517484286,124043.26972118,0.0,1.0
2008-07-28,8.33,9.05,8.15,8.7,1090500,97.4068567134601,105.826176861562,95.3020266764345,101.733451789568,93256.9359744544,0.0,1.0
2008-07-29,8.87,8.96,8.41,8.44,1089000,103.721346824537,104.773761843049,98.3423367299159,98.6931417360868,93128.6595838428,0.0,1.0
2008-07-30,8.84,9.24,8.6,8.95,937500,103.370541818366,108.047941900645,100.564101768998,104.656826840993,80172.7441320961,0.0,1.0
2008-07-31,8.75,9.045,8.6,8.7,703500,102.318126799853,105.767709360534,100.564101768998,101.733451789568,60161.6271967251,0.0,1.0
2008-08-01,8.57,9.1,8.53,8.76,1176000,100.213296762827,106.410851871847,99.7455567545996,102.43506180191,100568.690239302,0.0,1.0
2008-08-04,8.83,8.95,8.47,8.57,873000,103.253606816309,104.656826840993,99.0439467422577,100.213296762827,74656.8593358079,0.0,1.0
2008-08-05,9.05,9.175,8.81,8.85,885000,105.826176861562,107.287864387274,103.019736812195,103.487476820423,75683.0704606991,0.0,1.0
2008-08-06,9.0,9.14,8.88,9.0,742500,105.241501851277,106.878591880075,103.838281826594,105.241501851277,63496.8133526205,0.0,1.0
2008-08-07,8.54,9.22,8.49,8.85,1864500,99.8624917566565,107.814071896531,99.2778167463717,103.487476820423,159447.553529913,0.0,1.0
2008-08-08,9.75,9.92,8.61,8.61,1503000,114.011627005551,115.999522040519,100.681036771055,100.681036771055,128532.943392576,0.0,1.0
2008-08-11,10.4,10.75,9.58,9.79,1084500,121.612402139254,125.705127211248,112.023731970582,114.479367013778,92743.8304120089,0.0,1.0
2008-08-12,10.2,10.5,9.9,10.38,1323000,119.273702098114,122.781752159824,115.765652036405,121.37853213514,113139.776519215,0.0,1.0
2008-08-13,9.86,10.25,9.55,10.25,882000,115.297912028177,119.858377108399,111.672926964411,119.858377108399,75426.5176794763,0.0,1.0
2008-08-14,10.16,10.16,9.71,9.84,735000,118.805962089886,118.805962089886,113.543886997323,115.064042024063,62855.4313995637,0.0,1.0
2008-08-15,10.15,10.55,10.01,10.39,643500,118.68902708783,123.366427170109,117.051937059032,121.495467137197,55030.5715722707,0.0,1.0
2008-08-18,9.44,10.14,9.38,10.14,784500,110.386641941784,118.572092085773,109.685031929442,118.572092085773,67088.5522897383,0.0,1.0
2008-08-19,9.42,9.55,9.08,9.5,742500,110.15277193767,111.672926964411,106.176981867733,111.088251954126,63496.8133526205,0.0,1.0
2008-08-20,9.28,9.62,8.97,9.56,517500,108.515681908873,112.49147197881,104.890696845106,111.789861966468,44255.354760917,0.0,1.0
2008-08-21,8.8,9.16,8.77,9.08,610500,102.902801810138,107.112461884189,102.551996803967,106.176981867733,52208.490978821,0.0,1.0
2008-08-22,9.35,9.45,8.98,9.2,673500,109.334226923272,110.503576943841,105.007631847163,107.580201892417,57596.0993844977,0.0,1.0
2008-08-25,8.88,9.22,8.82,9.22,499500,103.838281826594,107.814071896531,103.136671814252,107.814071896531,42716.0380735808,0.0,1.0
2008-08-26,9.0,9.16,8.77,8.88,411000,105.241501851277,107.112461884189,102.551996803967,103.838281826594,35147.7310275111,0.0,1.0
2008-08-27,9.23,9.29,8.9,8.97,484500,107.931006898588,108.63261691093,104.072151830708,104.890696845106,41433.2741674673,0.0,1.0
2008-08-28,9.4,9.48,9.01,9.13,522000,109.918901933556,110.854381950012,105.358436853334,106.761656878018,44640.1839327514,0.0,1.0
2008-08-29,9.45,9.53,9.16,9.43,477000,110.503576943841,111.439056960297,107.112461884189,110.269706939727,40791.8922144107,0.0,1.0
2008-09-02,9.72,10.08,9.45,9.91,723000,113.66082199938,117.870482073431,110.503576943841,115.882587038462,61829.2202746724,0.0,1.0
2008-09-03,9.81,9.99,9.37,9.66,595500,114.713237017892,116.818067054918,109.568096927385,112.959211987038,50925.7270727077,0.0,1.0
2008-09-04,9.37,9.8,9.37,9.8,783000,109.568096927385,114.596302015835,109.568096927385,114.596302015835,66960.2758991271,0.0,1.0
2008-09-05,9.7,9.82,9.08,9.24,799500,113.426951995266,114.830172019949,106.176981867733,108.047941900645,68371.3161958515,0.0,1.0
2008-09-08,9.91,10.55,9.73,10.11,1374000,115.882587038462,123.366427170109,113.777757001437,118.221287079602,117501.1738,0.0,1.0
2008-09-09,9.13,9.95,8.06,9.06,1338000,106.761656878018,116.35032704669,94.2496116579218,105.943111863619,114422.540425328,0.0,1.0
2008-09-10,9.65,9.84,9.08,9.26,999000,112.842276984981,115.064042024063,106.176981867733,108.281811904759,85432.0761471616,0.0,1.0
2008-09-11,9.32,9.44,8.97,9.37,1360500,109.801966931499,111.215726162377,105.678502508106,110.391033277698,115479.352094944,0.07,1.0
2008-09-12,9.7,9.74,9.11,9.28,979500,114.278871162612,114.750124239571,107.327888277463,109.33071385454,83140.040703416,0.0,1.0
2008-09-15,9.51,9.85,9.27,9.3,1243500,112.040419047056,116.046070201209,109.2129005853,109.56634039302,105548.382455026,0.0,1.0
2008-09-16,10.01,10.07,9.34,9.35,1834500,117.931082509046,118.637962124485,110.037593469979,110.155406739219,155712.511148971,0.0,1.0
2008-09-17,9.3,9.98,9.3,9.82,1689000,109.56634039302,117.577642701327,109.56634039302,115.69263039349,143362.459160867,0.0,1.0
2008-09-18,11.01,11.01,9.45,9.6,2388000,129.712409433027,129.712409433027,111.333539431617,113.100738470214,202693.636753197,0.0,1.0
2008-09-19,12.0,14.0,10.99,14.0,24000,141.375923087767,164.938576935729,129.476782894547,164.938576935729,2037.12197741908,0.0,1.0
2008-09-22,10.8,12.19,10.56,11.0,765000,127.238330778991,143.614375203324,124.410812317235,129.594596163787,64933.2630302329,0.0,1.0
2008-09-23,12.0,12.0,11.04,11.5,915000,141.375923087767,141.375923087767,130.065849240746,135.485259625777,77665.2753891025,0.0,1.0
2008-09-24,11.95,12.0,11.36,11.7,963000,140.786856741568,141.375923087767,133.83587385642,137.841525010573,81739.5193439407,0.0,1.0
2008-09-25,11.9,13.5,11.5,11.5,634500,140.197790395369,159.047913473738,135.485259625777,135.485259625777,53856.412278017,0.0,1.0
2008-09-26,11.96,12.0,11.55,11.6,567000,140.904670010808,141.375923087767,136.074325971976,136.663392318175,48127.0067165257,0.0,1.0
2008-09-29,11.05,12.07,10.88,11.01,903000,130.183662509986,142.200615972446,128.180836932909,129.712409433027,76646.7144003927,0.0,1.0
2008-09-30,11.06,11.9,10.96,11.4,753000,130.301475779226,140.197790395369,129.123343086828,134.307126933379,63914.7020415233,0.0,1.0
2008-10-01,12.17,12.17,11.26,11.29,813000,143.378748664844,143.378748664844,132.657741164022,133.011180971741,69007.5069850713,0.0,1.0
2008-10-02,11.83,12.0,11.59,11.95,598500,139.373097510691,141.375923087767,136.545579048935,140.786856741568,50800.7293118881,0.0,1.0
2008-10-03,11.52,12.07,11.27,12.0,441000,135.720886164257,142.200615972446,132.775554433262,141.375923087767,37432.1163350755,0.0,1.0
2008-10-06,11.04,11.31,10.19,10.96,622500,130.065849240746,133.246807510221,120.051721355363,129.123343086828,52837.8512893073,0.0,1.0
2008-10-07,9.58,11.76,9.58,11.41,559500,112.865111931734,138.548404626012,112.865111931734,134.424940202619,47490.4060985824,0.0,1.0
2008-10-08,9.8,10.87,9.4,9.4,1048500,115.45700385501,128.063023663669,110.744473085418,110.744473085418,88996.7663884959,0.0,1.0
2008-10-09,8.29,9.87,8.29,9.6,1704000,97.6672001997994,116.281696739689,97.6672001997994,113.100738470214,144635.660396754,0.0,1.0
2008-10-10,9.51,9.6,7.57,8.13,1137000,112.040419047056,113.100738470214,89.1846448145333,95.7821878919625,96508.6536802285,0.0,1.0
2008-10-13,9.79,10.14,9.0,10.14,825000,115.33919058577,119.462655009164,106.031942315826,119.462655009164,70026.0679737809,0.0,1.0
2008-10-14,9.7,10.09,9.1,9.81,910500,114.278871162612,118.873588662965,107.210075008224,115.57481712425,77283.3150183362,0.0,1.0
2008-10-15,9.0,9.37,8.85,9.3,744000,106.031942315826,110.391033277698,104.264743277229,109.56634039302,63150.7812999911,0.0,1.0
2008-10-16,9.76,9.84,8.56,9.09,990000,114.985750778051,115.928256931969,100.848158469274,107.092261738984,84031.2815685368,0.0,1.0
2008-10-17,8.92,9.76,8.83,9.76,928500,105.089436161907,114.985750778051,104.029116738749,114.985750778051,78811.1565014006,0.0,1.0
2008-10-20,9.24,9.3,8.6,9.05,460500,108.859460777581,109.56634039302,101.319411546233,106.621008662025,39087.2779417285,0.0,1.0
2008-10-21,9.05,9.57,8.74,9.03,445500,106.621008662025,112.747298662495,102.968797315591,106.385382123545,37814.0767058415,0.0,1.0
2008-10-22,8.6,9.28,8.52,8.8,612000,101.319411546233,109.33071385454,100.376905392315,103.67567693103,51946.6104241866,0.0,1.0
2008-10-23,8.54,9.12,8.04,8.79,685500,100.612531930795,107.445701546703,94.7218684688042,103.55786366179,58185.2964800321,0.0,1.0
2008-10-24,8.36,8.75,7.91,8.01,766500,98.491893084478,103.08661058483,93.1902959686867,94.3684286610848,65060.5831538217,0.0,1.0
2008-10-27,7.91,8.7,7.9,8.3,412500,93.1902959686867,102.497544238631,93.0724826994469,97.7850134690392,35013.0339868904,0.0,1.0
2008-10-28,9.04,9.57,7.64,8.37,559500,106.503195392785,112.747298662495,90.009337699212,98.6097063537178,47490.4060985821,0.0,1.0
2008-10-29,8.59,9.19,8.53,9.01,1027500,101.201598276994,108.270394431382,100.494718661555,106.149755585065,87214.2846582538,0.0,1.0
2008-10-30,9.3,9.3,8.35,8.58,520500,109.56634039302,109.56634039302,98.3740798152382,101.083785007754,44180.0828852761,0.0,1.0
2008-10-31,10.22,10.22,9.02,9.25,699000,120.405161163082,120.405161163082,106.267568854305,108.977274046821,59331.1775923306,0.0,1.0
2008-11-03,10.25,10.375,9.54,9.98,613500,120.758600970801,122.231266836299,112.393858854775,117.577642701327,52073.9305477753,0.0,1.0
2008-11-04,10.96,11.3,10.48,11.0,756000,129.123343086828,133.128994240981,123.468306163317,129.594596163787,64169.3422887007,0.0,1.0
2008-11-05,10.35,11.15,10.31,10.76,586500,121.936733663199,131.361795202384,121.46548058624,126.767077702032,49782.1683231788,0.0,1.0
2008-11-06,9.92,10.67,9.84,10.22,471000,116.870763085888,125.706758278873,115.928256931969,120.405161163082,39978.5188068493,0.0,1.0
2008-11-07,10.26,10.31,9.75,10.04,396000,120.876414240041,121.46548058624,114.867937508811,118.284522316765,33612.5126274148,0.0,1.0
2008-11-10,9.96,10.58,9.8105,10.47,268500,117.342016162847,124.646438855715,115.580707787712,123.350492894077,22790.3021223759,0.0,1.0
2008-11-11,9.74,10.14,9.59,9.76,376500,114.750124239571,119.462655009164,112.982925200974,114.985750778051,31957.3510207618,0.0,1.0
2008-11-12,8.95,9.73,8.9,9.49,435000,105.442875969627,114.632310970331,104.853809623428,111.804792508576,36922.8358407206,0.0,1.0
2008-11-13,9.98,10.01,8.15,8.99,831000,117.577642701327,117.931082509046,96.0178144304421,105.914129046586,70535.3484681353,0.0,1.0
2008-11-14,9.51,10.3,9.22,9.82,660000,112.040419047056,121.347667317,108.623834239101,115.69263039349,56020.8543790244,0.0,1.0
2008-11-17,9.43,9.83,9.07,9.38,447000,111.097912893137,115.81044366273,106.856635200504,110.508846546938,37941.3968294304,0.0,1.0
2008-11-18,9.81,9.9,9.0,9.51,789000,115.57481712425,116.635136547408,106.031942315826,112.040419047056,66970.385007652,0.0,1.0
2008-11-19,8.8,10.0,8.72,9.67,589500,103.67567693103,117.813269239806,102.733170777111,113.925431354893,50036.8085703558,0.0,1.0
2008-11-20,8.06,9.1,8.02,8.62,772500,94.9574950072838,107.210075008224,94.4862419303246,101.555038084713,65569.8636481765,0.0,1.0
2008-11-21,9.34,9.4,7.77,8.3,1005000,110.037593469979,110.744473085418,91.5409101993294,97.7850134690392,85304.4828044238,0.0,1.0
2008-11-24,9.95,10.19,9.54,9.87,883500,117.224202893607,120.051721355363,112.393858854775,116.281696739689,74991.5527937398,0.0,1.0
2008-11-25,10.11,10.11,9.38,10.08,687000,119.109215201444,119.109215201444,110.508846546938,118.755775393725,58312.6166036211,0.0,1.0
2008-11-26,10.71,10.71,9.48,9.72,601500,126.178011355833,126.178011355833,111.686979239336,114.514497701092,51055.3695590654,0.0,1.0
2008-11-28,10.94,10.94,10.1,10.49,283500,128.887716548348,128.887716548348,118.991401932204,123.586119432557,24063.5033582628,0.0,1.0
2008-12-01,8.69,10.45,8.43,10.44,1066500,102.379730969392,123.114866355598,99.3165859691567,122.997053086358,90524.6078715598,0.0,1.0
2008-12-02,9.88,9.88,8.65,8.96,658500,116.399510008929,116.399510008929,101.908477892432,105.560689238866,55893.5342554357,0.0,1.0
2008-12-03,10.29,10.34,9.2501,9.44,793500,121.229854047761,121.81892039396,108.978452179513,111.215726162377,67352.345378418,0.0,1.0
2008-12-04,9.52,10.64,9.27,10.03,1029000,112.158232316296,125.353318471154,109.2129005853,118.166709047526,87341.6047818425,0.0,1.0
2008-12-05,10.65,10.74,9.25,9.47,787500,125.471131740394,126.531451163552,108.977274046821,111.569165970097,66843.0648840632,0.0,1.0
2008-12-08,10.96,11.0,10.1,11.0,1090500,129.123343086828,129.594596163787,118.991401932204,129.594596163787,92561.729848979,0.0,1.0
2008-12-09,10.52,11.16,10.52,10.72,723000,123.939559240276,131.479608471624,123.939559240276,126.295824625072,61368.2995697497,0.0,1.0
2008-12-10,10.97,11.14,10.51,10.51,657000,129.241156356067,131.243981933144,123.821745971036,123.821745971036,55766.2141318474,0.0,1.0
2008-12-11,9.81,10.83,9.66,10.65,666000,116.399510008929,128.502211355423,114.619700987385,126.366440529571,56129.6177234665,0.07,1.0
2008-12-12,10.46,10.49,9.56,9.67,439500,124.112015768949,124.467977573258,113.43316163969,114.738354922155,37040.4909751707,0.0,1.0
2008-12-15,9.92,10.4,9.58,10.37,598500,117.704703291394,123.400092160332,113.670469509229,123.044130356023,50440.8051163584,0.0,1.0
2008-12-16,10.87,10.95,9.96,10.07,829500,128.976827094501,129.926058572657,118.179319030472,119.484512312937,69909.1860384619,0.0,1.0
2008-12-17,10.85,10.95,10.31,10.39,609000,128.739519224962,129.926058572657,122.332206747406,123.281438225562,51325.7315219087,0.0,1.0
2008-12-18,10.61,11.0,10.45,10.82,697500,125.891824790493,130.519328246505,123.99336183418,128.383557420653,58784.396940117,0.0,1.0
2008-12-19,10.34,11.28,10.16,11.09,1599000,122.688168551715,133.841638420052,120.552397725863,131.587213659431,134761.649759494,0.0,1.0
2008-12-22,10.11,10.47,9.84,10.35,823500,119.959128052015,124.230669703719,116.755471813237,122.806822486484,69403.513806719,0.0,1.0
2008-12-23,10.1,10.47,9.96,10.33,606000,119.840474117246,124.230669703719,118.179319030472,122.569514616945,51072.8954060371,0.0,1.0
2008-12-24,10.43,10.45,9.96,10.14,271500,123.756053964641,123.99336183418,118.179319030472,120.315089856324,22881.6684863681,0.0,1.0
2008-12-26,10.62,10.77,10.06,10.49,286500,126.010478725262,127.790287746805,119.365858378167,124.467977573258,24145.8490657256,0.0,1.0
2008-12-29,10.64,10.65,10.23,10.6,682500,126.247786594801,126.366440529571,121.38297526925,125.773170855723,57520.2163607599,0.0,1.0
2008-12-30,11.01,11.01,10.56,10.65,580500,130.637982181275,130.637982181275,125.298555116645,126.366440529571,48923.7884211296,0.0,1.0
2008-12-31,11.14,11.18,10.85,11.03,847500,132.180483333279,132.655099072357,128.739519224962,130.875290050814,71426.2027336906,0.0,1.0
2009-01-02,11.05,11.2,10.64,11.05,1143000,131.112597920353,132.892406941896,126.247786594801,131.112597920353,96330.5601470306,0.0,1.0
2009-01-05,10.62,11.2,10.44,11.2,945000,126.010478725262,132.892406941896,123.87470789941,132.892406941896,79643.3764995137,0.0,1.0
2009-01-06,10.47,10.75,10.28,10.61,768000,124.230669703719,127.552979877266,121.976244943097,125.891824790493,64726.0456630967,0.0,1.0
2009-01-07,10.18,10.4,10.15,10.3,576000,120.789705595402,123.400092160332,120.433743791093,122.213552812637,48544.5342473225,0.0,1.0
2009-01-08,10.28,10.39,10.12,10.26,609000,121.976244943097,123.281438225562,120.077781986785,121.738937073558,51325.7315219089,0.0,1.0
2009-01-09,9.92,10.32,9.88,10.22,534000,117.704703291394,122.450860682176,117.230087552315,121.26432133448,45004.8286251218,0.0,1.0
2009-01-12,9.79,10.25,9.7501,9.95,502500,116.162202139389,121.620283138789,115.688772939659,118.060665095702,42350.0494084717,0.0,1.0
2009-01-13,10.02,10.15,9.66,9.66,427500,118.891242639089,120.433743791093,114.619700987385,114.619700987385,36029.1465116848,0.0,1.0
2009-01-14,9.32,9.79,9.14,9.75,907500,110.585467205221,116.162202139389,108.449696379369,115.687586400311,76482.9250511199,0.0,1.0
2009-01-15,8.97,9.34,8.75,9.31,1141500,106.432579488286,110.82277507476,103.822192923356,110.466813270451,96204.1420890953,0.0,1.0
2009-01-16,8.59,9.2,8.28,9.08,1281000,101.923729967043,109.161619987986,98.2454579891874,107.737772770751,107961.021477119,0.0,1.0
2009-01-20,7.56,8.37,7.52,8.0,1251000,89.7023746857798,99.3133434021134,89.2277589467016,94.92314781564,105432.660318404,0.0,1.0
2009-01-21,8.17,8.19,7.6,8.09,973500,96.9402647067224,97.1775725762615,90.176990424858,95.991033228566,82045.3196002926,0.0,1.0
2009-01-22,6.79,8.02,6.72,7.95,1920000,80.5660217085245,95.1604556851791,79.7354441651376,94.3298781417923,161815.114157742,0.0,1.0
2009-01-23,6.82,6.96,6.39,6.56,789000,80.9219835128331,82.5831385996068,75.8198643177425,77.8369812088248,66495.8984741971,0.0,1.0
2009-01-26,6.78,7.07,6.53,6.8,525000,80.4473677737549,83.8883318820719,77.4810194045162,80.684675643294,44246.3202775076,0.0,1.0
2009-01-27,6.73,6.85,6.6401,6.76,556500,79.8540980999072,81.2779453171418,78.7873992263289,80.2100599042158,46901.099494158,0.0,1.0
2009-01-28,7.46,7.58,6.85,6.96,970500,88.5158353380843,89.9396825553189,81.2779453171418,82.5831385996068,81792.4834844211,0.0,1.0
2009-01-29,7.2,7.34,7.12,7.21,1134000,85.430833034076,87.0919881208497,84.4816015559196,85.5494869688456,95572.0517994163,0.0,1.0
2009-01-30,7.11,7.54,7.04,7.28,1158000,84.3629476211501,89.4650668162407,83.5323700777632,86.3800645122324,97594.7407263881,0.0,1.0
2009-02-02,6.93,7.08,6.61,6.94,1065000,82.2271767952982,84.0069858168414,78.4302508826726,82.3458307300677,89756.8211343724,0.0,1.0
2009-02-03,7.18,9.01,6.85,7.79,1278000,85.1935251645369,106.907195227365,81.2779453171418,92.4314151854795,107708.185361247,0.0,1.0
2009-02-04,7.07,7.36,6.95,7.31,784500,83.8883318820719,87.3292959903888,82.4644846648373,86.7360263165411,66116.6443003898,0.0,1.0
2009-02-05,7.28,7.52,6.93,6.97,810000,86.3800645122324,89.2277589467016,82.2271767952982,82.7017925343764,68265.7512852974,0.0,1.0
2009-02-06,6.92,7.38,6.89,7.17,1171500,82.1085228605286,87.5666038599279,81.75256105622,85.0748712297674,98732.5032478097,0.0,1.0
2009-02-09,6.02,7.0,5.54,6.82,5944500,71.4296687312691,83.057754338685,65.7342798623307,80.9219835128331,500994.763599321,0.0,1.0
2009-02-10,5.08,6.0398,5.05,5.94,2089500,60.2761988629314,71.6646035221128,59.9202370586228,70.4804372531127,176100.35470448,0.0,1.0
2009-02-11,4.98,5.3699,4.86,5.15,1114500,59.0896595152359,63.7159764319007,57.6658122980013,61.1067764063183,93928.6170462518,0.0,1.0
2009-02-12,5.08,5.24,4.85,4.86,1942500,60.2761988629314,62.1746618192442,57.5471583632318,57.6658122980013,163711.385026778,0.0,1.0
2009-02-13,4.95,5.42,4.85,5.0,1425000,58.7336977109273,64.3104326450961,57.5471583632318,59.326967384775,120097.155038949,0.0,1.0
2009-02-17,4.18,4.7,3.47,4.65,1455000,49.5973447336719,55.7673493416885,41.1729153650339,55.1740796678408,122625.516197664,0.0,1.0
2009-02-18,3.98,4.25,3.56,4.25,3181500,47.2242660382809,50.4279222770588,42.2408007779598,50.4279222770588,268132.700881696,0.0,1.0
2009-02-19,3.63,4.14,3.59,4.07,1188000,43.0713783213467,49.1227289945937,42.5967625822685,48.2921514512069,100123.101885103,0.0,1.0
2009-02-20,3.78,3.93,3.47,3.53,1192500,44.8511873428899,46.6309963644332,41.1729153650339,41.8848389736512,100502.35605891,0.0,1.0
2009-02-23,3.68,4.21,3.68,4.04,1110000,43.6646479951944,49.9533065379806,43.6646479951944,47.9361896468982,93549.3628724446,0.0,1.0
2009-02-24,4.11,4.13,3.43,3.78,1419000,48.7667671902851,49.0040750598242,40.6982996259557,44.8511873428899,119591.482807206,0.0,1.0
2009-02-25,4.09,4.25,3.67,4.11,1438500,48.529459320746,50.4279222770588,43.5459940604249,48.7667671902851,121234.917560371,0.0,1.0
2009-02-26,4.41,4.74,4.11,4.36,1737000,52.3263852333716,56.2419650807667,48.7667671902851,51.7331155595238,146392.111089582,0.0,1.0
2009-02-27,4.16,4.38,3.99,4.15,1189500,49.3600368641328,51.9704234290629,47.3429199730505,49.2413829293633,100249.519943039,0.0,1.0
2009-03-02,4.05,4.19,3.82,3.99,1366500,48.0548435816678,49.7159986684415,45.3258030819681,47.3429199730505,115166.850779455,0.0,1.0
2009-03-03,4.08,4.3,4.0,4.25,1372500,48.4108053859764,51.0211919509065,47.46157390782,50.4279222770588,115672.523011198,0.0,1.0
2009-03-04,4.13,4.25,3.94,4.19,1401000,49.0040750598242,50.4279222770588,46.7496502992027,49.7159986684415,118074.466111977,0.0,1.0
2009-03-05,3.98,4.13,3.94,4.0,1308000,47.2242660382809,49.0040750598242,46.7496502992027,47.46157390782,110236.546519962,0.0,1.0
2009-03-06,4.05,4.27,3.84,4.03,1359000,48.0548435816678,50.6652301465979,45.5631109515072,47.8175357121287,114534.760489777,0.0,1.0
2009-03-09,3.85,4.24,3.83,3.87,1152000,45.6817648862768,50.3092683422892,45.4444570167377,45.9190727558159,97089.0684946451,0.0,1.0
2009-03-10,4.28,4.33,3.94,4.0,853500,50.7838840813674,51.3771537552152,46.7496502992027,47.46157390782,71931.8749654337,0.0,1.0
2009-03-11,4.07,4.44,4.07,4.3,795000,49.1227289945937,53.5884316304659,49.1227289945937,51.8987063087845,65868.6939065642,0.07,1.0
2009-03-12,4.39,4.45,3.75,3.96,1038000,52.984958301294,53.7091262963003,45.2604996878935,47.7950876704155,86002.1437421555,0.0,1.0
2009-03-13,4.43,4.49,4.2,4.38,580500,53.4677369646315,54.1919049596378,50.6917596504407,52.8642636354596,48096.5746072459,0.0,1.0
2009-03-16,3.97,4.58,3.91,4.5,1015500,47.9157823362499,55.2781569521472,47.1916143412436,54.3125996254722,84137.9354240452,0.0,1.0
2009-03-17,4.47,4.47,3.93,3.94,577500,53.950515627969,53.950515627969,47.4330036729124,47.5536983387467,47848.0134981646,0.0,1.0
2009-03-18,4.76,4.95,4.26,4.34,787500,57.4506609371661,59.7438595880194,51.415927645447,52.3814849721221,65247.2911338608,0.0,1.0
2009-03-19,4.46,4.98,4.45,4.86,613500,53.8298209621346,60.1059435855225,53.7091262963003,58.65760759551,50830.7468071411,0.0,1.0
2009-03-20,4.09,4.53,4.09,4.41,654000,49.3641183262625,54.6746836229753,49.3641183262625,53.2263476329627,54186.3217797396,0.0,1.0
2009-03-23,4.87,4.92,4.29,4.29,850500,58.7783022613443,59.3817755905162,51.7780116429501,51.7780116429501,70467.0744245697,0.0,1.0
2009-03-24,4.62,4.93,4.01,4.33,1030500,55.7609356154848,59.5024702563506,48.3985609995874,52.2607903062877,85380.740969452,0.0,1.0
2009-03-25,4.73,4.87,4.38,4.69,1170000,57.088576939663,58.7783022613443,52.8642636354596,56.6057982763255,96938.832541736,0.0,1.0
2009-03-26,4.76,4.84,4.45,4.82,844500,57.4506609371661,58.4162182638412,53.7091262963003,58.1748289321724,69969.9522064069,0.0,1.0
2009-03-27,4.31,4.63,4.31,4.54,652500,52.0194009746189,55.8816302813191,52.0194009746189,54.7953782888097,54062.0412251989,0.0,1.0
2009-03-30,3.97,4.21,3.97,4.15,939000,47.9157823362499,50.8124543162751,47.9157823362499,50.0882863212688,77799.6271424702,0.0,1.0
2009-03-31,4.26,4.52,3.91,4.1,976500,51.415927645447,54.5539889571409,47.1916143412436,49.4848129920969,80906.6410059873,0.0,1.0
2009-04-01,4.68,4.8,4.09,4.16,663000,56.4851036104911,57.9334396005037,49.3641183262625,50.2089809871032,54932.0051069837,0.0,1.0
2009-04-02,4.91,5.18,4.75,4.8,1263000,59.2610809246819,62.5198369022102,57.3299662713317,57.9334396005037,104644.226923259,0.0,1.0
2009-04-03,5.0,5.0,4.59,4.88,510000,60.3473329171913,60.3473329171913,55.3988516179816,58.8989969271787,42255.3885438336,0.0,1.0
2009-04-06,4.87,5.07,4.74,4.91,423000,58.7783022613443,61.192195578032,57.2092716054974,59.2610809246819,35047.1163804738,0.0,1.0
2009-04-07,4.62,5.01,4.62,4.82,361500,55.7609356154848,60.4680275830257,55.7609356154848,58.1748289321724,29951.6136443056,0.0,1.0
2009-04-08,4.73,4.83,4.49,4.61,250500,57.088576939663,58.2955235980068,54.1919049596378,55.6402409496504,20754.8526082948,0.0,1.0
2009-04-09,6.53,6.53,4.92,4.97,1408500,78.8136167898518,78.8136167898518,59.3817755905162,59.9852489196882,116699.440713705,0.0,1.0
2009-04-13,6.72,6.72,5.93,6.38,763500,81.1068154407051,81.1068154407051,71.5719368397889,77.0031968023361,63258.8022612098,0.0,1.0
2009-04-14,5.86,6.61,5.79,6.58,976500,70.7270741789482,79.7791741165269,69.8822115181075,79.4170901190238,80906.6410059874,0.0,1.0
2009-04-15,6.4,6.42,5.6,5.78,594000,77.2445861340049,77.4859754656736,67.5890128672543,69.7615168522732,49215.0995981121,0.0,1.0
2009-04-16,6.79,6.88,6.0,6.43,1174500,81.9516781015458,83.0379300940552,72.4167995006296,77.606670131508,97311.6742053581,0.0,1.0
2009-04-17,6.91,7.0,6.37,6.83,696000,83.4000140915584,84.4862660840678,76.8825021365017,82.4344567648833,57666.1773068788,0.0,1.0
2009-04-20,6.49,6.78,6.42,6.66,1272000,78.3308381265143,81.8309834357114,77.4859754656736,80.3826474456988,105389.910250503,0.0,1.0
2009-04-21,6.82,6.8399,6.14,6.44,567000,82.3137620990489,82.5539444840594,74.1065248223109,77.7273647973424,46978.0496163798,0.0,1.0
2009-04-22,6.46,6.95,6.27,6.64,588000,77.9687541290112,83.8827927548959,75.6755554781579,80.1412581140301,48717.9773799493,0.0,1.0
2009-04-23,6.35,6.63,6.16,6.57,544500,76.641112804833,80.0205634481957,74.3479141539797,79.2963954531894,45113.8412982694,0.0,1.0
2009-04-24,6.59,6.84,6.19,6.43,700500,79.5377847848581,82.5551514307177,74.7099981514828,77.606670131508,58039.0189705009,0.0,1.0
2009-04-27,5.89,6.64,5.85,6.07,772500,71.0891581764513,80.1412581140301,70.6063795131138,73.2616621614703,64004.4855884539,0.0,1.0
2009-04-28,5.65,5.99,5.5375,5.86,534000,68.1924861964262,72.2961048347952,66.8346712057894,70.7270741789482,44243.8774164846,0.0,1.0
2009-04-29,5.73,5.87,5.51,5.72,1188000,69.1580435231012,70.8477688447826,66.5027608747448,69.0373488572668,98430.1991962243,0.0,1.0
2009-04-30,5.51,5.95,5.5,5.79,1263000,66.5027608747448,71.8133261714577,66.3820662089104,69.8822115181075,104644.226923259,0.0,1.0
2009-05-01,5.63,5.81,5.5,5.55,789000,67.9510968647574,70.1236008497763,66.3820662089104,66.9855395380823,65371.5716884015,0.0,1.0
2009-05-04,6.65,6.67,5.65,5.66,1290000,80.2619527798644,80.5033421115332,68.1924861964262,68.3131808622606,106881.276904991,0.0,1.0
2009-05-05,6.35,6.57,6.12,6.57,751500,76.641112804833,79.2963954531894,73.8651354906422,79.2963954531894,62264.5578248842,0.0,1.0
2009-05-06,7.02,7.24,6.39,6.39,1540500,84.7276554157366,87.382938064093,77.1238914681705,77.1238914681705,127636.129513286,0.0,1.0
2009-05-07,6.79,7.24,6.66,7.1,1222500,81.9516781015458,87.382938064093,80.3826474456988,85.6932127424116,101288.65195066,0.0,1.0
2009-05-08,7.55,7.64,6.81,6.98,1783500,91.1244727049589,92.2107246974683,82.1930674332146,84.2448767523991,147769.579348877,0.0,1.0
2009-05-11,6.86,7.31,6.83,7.29,565500,82.7965407623865,88.2278007249337,82.4344567648833,87.9864113932649,46853.769061839,0.0,1.0
2009-05-12,6.36,6.92,6.25,6.9,969000,76.7618074706673,83.5207087573928,75.4341661464891,83.279319425724,80285.2382332839,0.0,1.0
2009-05-13,5.67,6.23,5.63,6.23,1158000,68.4338755280949,75.1927768148204,67.9510968647574,75.1927768148204,95944.5881054105,0.0,1.0
2009-05-14,5.86,5.99,5.63,5.72,789000,70.7270741789482,72.2961048347952,67.9510968647574,69.0373488572668,65371.5716884015,0.0,1.0
2009-05-15,5.59,5.97,5.5,5.8,828000,67.4683182014199,72.0547155031264,66.3820662089104,70.0029061839419,68602.8661064593,0.0,1.0
2009-05-18,5.72,5.89,5.52,5.75,709500,69.0373488572668,71.0891581764513,66.6234555405792,69.39943285477,58784.7022977451,0.0,1.0
2009-05-19,5.48,5.83,5.45,5.66,406500,66.1406768772417,70.3649901814451,65.7785928797385,68.3131808622606,33680.0302805262,0.0,1.0
2009-05-20,5.24,5.67,5.2,5.56,481500,63.2440048972165,68.4338755280949,62.761226233879,67.1062342039167,39894.0580075606,0.0,1.0
2009-05-21,5.03,5.25,4.93,5.12,772500,60.7094169146945,63.3646995630509,59.5024702563506,61.7956689072039,64004.4855884538,0.0,1.0
2009-05-22,4.9,5.13,4.83,5.09,579000,59.1403862588475,61.9163635730383,58.2955235980068,61.4335849097007,47972.2940527052,0.0,1.0
2009-05-26,5.17,5.3,4.81,4.85,495000,62.3991422363758,63.9681728922228,58.054134266338,58.5369129296756,41012.5829984268,0.0,1.0
2009-05-27,4.91,5.22,4.89,5.14,468000,59.2610809246819,63.0026155655477,59.0196915930131,62.0370582388727,38775.5330166944,0.0,1.0
2009-05-28,4.79,5.03,4.4,5.03,865500,57.8127449346693,60.7094169146945,53.1056529671284,60.7094169146945,71709.8799699765,0.0,1.0
2009-05-29,4.89,4.9,4.7125,4.84,582000,59.0196915930131,59.1403862588475,56.8773612744528,58.4162182638412,48220.8551617866,0.0,1.0
2009-06-01,5.22,5.45,5.0,5.0,636000,63.0026155655477,65.7785928797385,60.3473329171913,60.3473329171913,52694.9551252514,0.0,1.0
2009-06-02,5.35,5.42,5.15,5.2,442500,64.5716462213947,65.4165088822354,62.1577529047071,62.761226233879,36662.7635895027,0.0,1.0
2009-06-03,5.41,5.48,5.24,5.31,424500,65.295814216401,66.1406768772417,63.2440048972165,64.0888675580572,35171.3969350145,0.0,1.0
2009-06-04,5.7,5.71,5.47,5.48,517500,68.7959595255981,68.9166541914325,66.0199822114073,66.1406768772417,42876.7913165371,0.0,1.0
2009-06-05,5.41,5.83,5.38,5.8,315000,65.295814216401,70.3649901814451,64.9337302188978,70.0029061839419,26098.9164535443,0.0,1.0
2009-06-08,5.36,5.43,5.22,5.41,244500,64.6923408872291,65.5372035480698,63.0026155655477,65.295814216401,20257.730390132,0.0,1.0
2009-06-09,5.02,5.42,5.01,5.42,511500,60.5887222488601,65.4165088822354,60.4680275830257,65.4165088822354,42379.6690983743,0.0,1.0
2009-06-10,5.11,5.21,4.95,5.15,361500,61.6749742413695,62.8819208997133,59.7438595880194,62.1577529047071,29951.6136443056,0.0,1.0
2009-06-11,5.05,5.27,4.96,5.11,442500,61.7956689072039,64.4877574536563,60.6943599563824,62.5298748744182,36161.5148685525,0.07,1.0
2009-06-12,5.1,5.19,4.95,5.01,439500,62.4075072132158,63.5088161640373,60.5719922951801,61.3061982623944,35916.3520558843,0.0,1.0
2009-06-15,4.78,5.16,4.72,5.11,541500,58.4917420547395,63.1417131804301,57.7575360875252,62.5298748744182,44251.8876866015,0.0,1.0
2009-06-16,4.55,4.95,4.52,4.87,490500,55.6772858470847,60.5719922951801,55.3101828634776,59.593051005561,40084.1198712429,0.0,1.0
2009-06-17,4.26,4.58,4.24,4.54,657000,52.1286236722156,56.0443888306919,51.8838883498108,55.5549181858823,53690.6559743253,0.0,1.0
2009-06-18,4.37,4.52,4.26,4.29,394500,53.4746679454418,55.3101828634776,52.1286236722156,52.4957266558227,32238.909865862,0.0,1.0
2009-06-19,4.67,4.68,4.47,4.48,508500,57.1456977815133,57.2680654427157,54.6983445574656,54.820712218668,41555.0967472518,0.0,1.0
2009-06-22,4.25,4.74,4.25,4.62,525000,52.0062560110132,58.00227140993,52.0062560110132,56.5338594755014,42903.4922169267,0.0,1.0
2009-06-23,4.19,4.4,4.18,4.31,517500,51.2720500437989,53.8417709290489,51.1496823825965,52.7404619782275,42290.5851852563,0.0,1.0
2009-06-24,4.15,4.33,4.13,4.27,451500,50.7825793989893,52.9851973006323,50.5378440765846,52.250991333418,36897.003306557,0.0,1.0
2009-06-25,4.2,4.2,4.06,4.13,415500,51.3944177050013,51.3944177050013,49.6812704481679,50.5378440765846,33955.0495545391,0.0,1.0
2009-06-26,4.28,4.32,3.94,4.17,1870500,52.3733589946203,52.8628296394299,48.2128585137393,51.0273147213941,152859.013698593,0.0,1.0
2009-06-29,4.25,4.4,4.01,4.34,600000,52.0062560110132,53.8417709290489,49.069432142156,53.1075649618346,49032.5625336305,0.0,1.0
2009-06-30,3.95,4.31,3.95,4.27,811500,48.3352261749417,52.7404619782275,48.3352261749417,52.250991333418,66316.5408267352,0.0,1.0
2009-07-01,4.14,4.16,3.99,4.01,783000,50.660211737787,50.9049470601917,48.8246968197512,49.069432142156,63987.4941063877,0.0,1.0
2009-07-02,4.01,4.11,3.99,4.07,519000,49.069432142156,50.2931087541798,48.8246968197512,49.8036381093703,42413.1665915903,0.0,1.0
2009-07-06,4.0,4.15,3.9,4.05,439500,48.9470644809536,50.7825793989893,47.7233878689297,49.5589027869655,35916.3520558843,0.0,1.0
2009-07-07,3.69,4.01,3.69,3.92,532500,45.1536669836797,49.069432142156,45.1536669836797,47.9681231913345,43516.399248597,0.0,1.0
2009-07-08,3.7,3.81,3.62,3.75,690000,45.2760346448821,46.6220789181083,44.297093355263,45.887872950894,56387.446913675,0.0,1.0
2009-07-09,3.52,3.78,3.52,3.76,501000,43.0734167432392,46.2549759345011,43.0734167432392,46.0102406120964,40942.1897155814,0.0,1.0
2009-07-10,3.51,3.56,3.4,3.56,610500,42.9510490820368,43.5628873880487,41.6050048088105,43.5628873880487,49890.632377969,0.0,1.0
2009-07-13,3.66,3.7,3.52,3.59,702000,44.7865640000725,45.2760346448821,43.0734167432392,43.9299903716558,57368.0981643477,0.0,1.0
2009-07-14,3.73,3.77,3.62,3.73,355500,45.6431376284892,46.1326082732988,44.297093355263,45.6431376284892,29051.7933011761,0.0,1.0
2009-07-15,4.04,4.06,3.76,3.83,591000,49.4365351257631,49.6812704481679,46.0102406120964,46.8668142405131,48297.074095626,0.0,1.0
2009-07-16,4.0,4.03,3.83,4.02,369000,48.9470644809536,49.3141674645607,46.8668142405131,49.1917998033584,30155.0259581827,0.0,1.0
2009-07-17,3.46,3.99,3.45,3.99,1053000,42.3392107760248,48.8246968197512,42.2168431148225,48.8246968197512,86052.1472465216,0.0,1.0
2009-07-20,3.64,3.77,3.52,3.77,1174500,44.5418286776678,46.1326082732988,43.0734167432392,46.1326082732988,95981.2411595816,0.0,1.0
2009-07-21,3.26,3.75,3.1,3.75,1606500,39.8918575519772,45.887872950894,37.933974972739,45.887872950894,131284.686183795,0.0,1.0
2009-07-22,3.43,3.56,3.19,3.19,1215000,41.9721077924177,43.5628873880487,39.0352839235605,39.0352839235605,99290.9391306017,0.0,1.0
2009-07-23,3.63,3.7,3.43,3.49,783000,44.4194610164654,45.2760346448821,41.9721077924177,42.706313759632,63987.4941063877,0.0,1.0
2009-07-24,3.55,3.59,3.455,3.59,375000,43.4405197268463,43.9299903716558,42.2780269454237,43.9299903716558,30645.3515835191,0.0,1.0
2009-07-27,3.91,3.91,3.45,3.55,717000,47.8457555301321,47.8457555301321,42.2168431148225,43.4405197268463,58593.9122276885,0.0,1.0
2009-07-28,3.83,3.98,3.82,3.88,801000,46.8668142405131,48.7023291585488,46.7444465793107,47.478652546525,65458.4709823966,0.0,1.0
2009-07-29,3.78,3.82,3.6512,3.77,411000,46.2549759345011,46.7444465793107,44.6788804582144,46.1326082732988,33587.3053355369,0.0,1.0
2009-07-30,3.16,3.38,2.81,3.365,3802500,38.6681809399533,41.3602694864058,34.3853127978699,41.1767179946022,310743.865056883,0.0,1.0
2009-07-31,3.1,3.23,3.1,3.15,1495500,37.933974972739,39.52475456837,37.933974972739,38.5458132787509,122213.662115074,0.0,1.0
2009-08-03,3.18,3.21,3.13,3.16,721500,38.9129162623581,39.2800192459653,38.3010779563462,38.6681809399533,58961.6564466906,0.0,1.0
2009-08-04,3.15,3.26,3.09,3.26,901500,38.5458132787509,39.8918575519772,37.8116073115366,39.8918575519772,73671.4252067799,0.0,1.0
2009-08-05,3.13,3.16,3.09,3.11,1173000,38.3010779563462,38.6681809399533,37.8116073115366,38.0563426339414,95858.6597532475,0.0,1.0
2009-08-06,3.25,3.44,3.1,3.16,2430000,39.7694898907748,42.0944754536201,37.933974972739,38.6681809399533,198581.878261203,0.0,1.0
2009-08-07,4.2,4.28,3.29,3.33,3310500,51.3944177050013,52.3733589946203,40.2589605355843,40.7484311803939,270537.163779306,0.0,1.0
2009-08-10,4.04,4.31,3.88,4.21,1306500,49.4365351257631,52.7404619782275,47.478652546525,51.5167853662036,106768.40491698,0.0,1.0
2009-08-11,3.76,4.07,3.642,4.07,1099500,46.0102406120964,49.8036381093703,44.5663022099082,49.8036381093703,89852.1708428778,0.0,1.0
2009-08-12,3.65,3.95,3.58,3.75,1242000,44.6641963388701,48.3352261749417,43.8076227104535,45.887872950894,101497.404444615,0.0,1.0
2009-08-13,3.52,3.83,3.5,3.78,931500,43.0734167432392,46.8668142405131,42.8286814208344,46.2549759345011,76123.0533334612,0.0,1.0
2009-08-14,3.38,3.5,3.32,3.49,829500,41.3602694864058,42.8286814208344,40.6260635191915,42.706313759632,67787.5177027441,0.0,1.0
2009-08-17,3.14,3.32,3.14,3.28,789000,38.4234456175486,40.6260635191915,38.4234456175486,40.1365928743819,64477.819731724,0.0,1.0
2009-08-18,3.18,3.4,3.13,3.13,969000,38.9129162623581,41.6050048088105,38.3010779563462,38.3010779563462,79187.5884918132,0.0,1.0
2009-08-19,3.32,3.49,3.25,3.25,1446000,40.6260635191915,42.706313759632,39.7694898907748,39.7694898907748,118168.475706049,0.0,1.0
2009-08-20,3.3,3.38,3.23,3.32,844500,40.3813281967867,41.3602694864058,39.52475456837,40.6260635191915,69013.3317660849,0.0,1.0
2009-08-21,3.48,3.53,3.35,3.4,856500,42.5839460984296,43.1957844044415,40.9931665027986,41.6050048088105,69993.9830167575,0.0,1.0
2009-08-24,3.4,3.61,3.35,3.52,760500,41.6050048088105,44.1747256940606,40.9931665027986,43.0734167432392,62148.7730113767,0.0,1.0
2009-08-25,3.47,3.53,3.42,3.42,462000,42.4615784372272,43.1957844044415,41.8497401312153,41.8497401312153,37755.0731508955,0.0,1.0
2009-08-26,3.33,3.46,3.28,3.46,535500,40.7484311803939,42.3392107760248,40.1365928743819,42.3392107760248,43761.5620612652,0.0,1.0
2009-08-27,3.28,3.34,3.21,3.28,778500,40.1365928743819,40.8707988415962,39.2800192459653,40.1365928743819,63619.7498873856,0.0,1.0
2009-08-28,3.27,3.47,3.27,3.33,673500,40.0142252131796,42.4615784372272,40.0142252131796,40.7484311803939,55039.0514440002,0.0,1.0
2009-08-31,3.19,3.26,3.11,3.21,1059000,39.0352839235605,39.8918575519772,38.0563426339414,39.2800192459653,86542.4728718578,0.0,1.0
2009-09-01,3.14,3.45,3.11,3.14,1599000,38.4234456175486,42.2168431148225,38.0563426339414,38.4234456175486,130671.779152125,0.0,1.0
2009-09-02,3.06,3.19,3.05,3.19,570000,37.4445043279295,39.0352839235605,37.3221366667271,39.0352839235605,46580.9344069489,0.0,1.0
2009-09-03,3.14,3.19,3.01,3.09,655500,38.4234456175486,39.0352839235605,36.8326660219176,37.8116073115366,53568.0745679913,0.0,1.0
2009-09-04,3.16,3.22,3.07,3.14,543000,38.6681809399533,39.4023869071676,37.5668719891319,38.4234456175486,44374.4690929356,0.0,1.0
2009-09-08,3.14,3.22,3.1005,3.21,571500,38.4234456175486,39.4023869071676,37.9400933557991,39.2800192459653,46703.515813283,0.0,1.0
2009-09-09,3.26,3.28,3.08,3.13,772500,39.8918575519772,40.1365928743819,37.6892396503343,38.3010779563462,63129.4242620492,0.0,1.0
2009-09-10,3.29,3.33,3.15,3.26,555000,40.2589605355843,40.7484311803939,38.5458132787509,39.8918575519772,45355.1203436082,0.0,1.0
2009-09-11,3.31,3.33,3.2,3.29,471000,40.5036958579891,40.7484311803939,39.1576515847629,40.2589605355843,38490.5615888999,0.0,1.0
2009-09-14,3.31,3.32,3.15,3.3,343500,40.5036958579891,40.6260635191915,38.5458132787509,40.3813281967867,28071.1420505034,0.0,1.0
2009-09-15,3.4,3.4474,3.22,3.28,748500,41.6050048088105,42.1850275229098,39.4023869071676,40.1365928743819,61168.1217607041,0.0,1.0
2009-09-16,3.54,3.61,3.38,3.42,834000,43.3181520656439,44.1747256940606,41.3602694864058,41.8497401312153,68155.2619217464,0.0,1.0
2009-09-17,3.38,3.621,3.37,3.47,664500,41.3602694864058,44.3093301213832,41.2379018252034,42.4615784372272,54303.5630059957,0.0,1.0
2009-09-18,3.49,3.64,3.382,3.4,1242000,42.706313759632,44.5418286776678,41.3847430186463,41.6050048088105,101497.404444615,0.0,1.0
2009-09-21,3.49,3.49,3.34,3.43,264000,42.706313759632,42.706313759632,40.8707988415962,41.9721077924177,21574.3275147974,0.0,1.0
2009-09-22,3.58,3.61,3.46,3.5,493500,43.8076227104535,44.1747256940606,42.3392107760248,42.8286814208344,40329.282683911,0.0,1.0
2009-09-23,3.34,3.68,3.34,3.6,2541000,40.8707988415962,45.0312993224773,40.8707988415962,44.0523580328582,207652.902329925,0.0,1.0
2009-09-24,3.19,3.47,3.17,3.38,852000,39.0352839235605,42.4615784372272,38.7905486011557,41.3602694864058,69626.2387977553,0.0,1.0
2009-09-25,3.09,3.25,3.07,3.2,862500,37.8116073115366,39.7694898907748,37.5668719891319,39.1576515847629,70484.3086420939,0.0,1.0
2009-09-28,3.11,3.21,3.1,3.11,624000,38.0563426339414,39.2800192459653,37.933974972739,38.0563426339414,50993.8650349757,0.0,1.0
2009-09-29,3.01,3.19,2.91,3.01,1741500,36.8326660219176,39.0352839235605,35.6089894098937,36.8326660219176,142317.012753862,0.0,1.0
2009-09-30,3.05,3.07,2.91,3.02,1072500,37.3221366667271,37.5668719891319,35.6089894098937,36.95503368312,87645.7055288645,0.0,1.0
2009-10-01,2.88,3.03,2.82,3.03,1098000,35.2418864262866,37.0774013443223,34.5076804590723,37.0774013443223,89729.5894365437,0.0,1.0
2009-10-02,2.78,2.93,2.78,2.86,1000500,34.0182098142627,35.8537247322985,34.0182098142627,34.9971511038818,81761.7980248289,0.0,1.0
2009-10-05,2.7,2.92,2.7,2.82,1128000,33.0392685246437,35.7313570710961,33.0392685246437,34.5076804590723,92181.2175632252,0.0,1.0
2009-10-06,2.71,2.81,2.67,2.73,1450500,33.1616361858461,34.3853127978699,32.6721655410365,33.4063715082508,118536.219925052,0.0,1.0
2009-10-07,2.72,2.93,2.65,2.7,1207500,33.2840038470484,35.8537247322985,32.4274302186317,33.0392685246437,98678.0320989314,0.0,1.0
2009-10-08,2.7,2.775,2.65,2.74,645000,33.0392685246437,33.9570259836616,32.4274302186317,33.5287391694532,52710.0047236527,0.0,1.0
2009-10-09,2.68,2.72,2.64,2.69,567000,32.7945332022389,33.2840038470484,32.3050625574294,32.9169008634413,46335.7715942808,0.0,1.0
2009-10-12,2.69,2.75,2.67,2.68,339000,32.9169008634413,33.6511068306556,32.6721655410365,32.7945332022389,27703.3978315012,0.0,1.0
2009-10-13,2.64,2.75,2.56,2.7,783000,32.3050625574294,33.6511068306556,31.3261212678103,33.0392685246437,63987.4941063877,0.0,1.0
2009-10-14,2.65,2.7,2.61,2.68,549000,32.4274302186317,33.0392685246437,31.9379595738222,32.7945332022389,44864.794718272,0.0,1.0
2009-10-15,2.63,2.66,2.59,2.62,370500,32.182694896227,32.5497978798341,31.6932242514174,32.0603272350246,30277.6073645168,0.0,1.0
2009-10-16,2.57,2.63,2.55,2.63,531000,31.4484889290127,32.182694896227,31.2037536066079,32.182694896227,43393.8178422629,0.0,1.0
2009-10-19,2.51,2.6,2.45,2.59,718500,30.7142829617984,31.8155919126198,29.9800769945841,31.6932242514174,58716.4936340224,0.0,1.0
2009-10-20,2.34,2.52,2.31,2.52,778500,28.6340327213578,30.8366506230008,28.2669297377507,30.8366506230008,63619.7498873856,0.0,1.0
2009-10-21,2.1,2.37,2.09,2.35,1543500,25.6972088525006,29.001135704965,25.5748411912982,28.7564003825602,126136.267117765,0.0,1.0
2009-10-22,2.35,2.49,2.1,2.16,1560000,28.7564003825602,30.4695476393936,25.6972088525006,26.4314148197149,127484.662587439,0.0,1.0
2009-10-23,2.18,2.35,2.15,2.35,825000,26.6761501421197,28.7564003825602,26.3090471585126,28.7564003825602,67419.7734837419,0.0,1.0
2009-10-26,2.04,2.16,2.0,2.15,1143000,24.9630028852863,26.4314148197149,24.4735322404768,26.3090471585126,93407.0316265662,0.0,1.0
2009-10-27,2.05,2.28,2.04,2.04,906000,25.0853705464887,27.8998267541435,24.9630028852863,24.9630028852863,74039.1694257821,0.0,1.0
2009-10-28,1.98,2.09,1.98,2.03,894000,24.228796918072,25.5748411912982,24.228796918072,24.8406352240839,73058.5181751095,0.0,1.0
2009-10-29,1.98,2.1,1.87,2.01,1509000,24.228796918072,25.6972088525006,22.8827526448458,24.5958999016792,123316.894772081,0.0,1.0
2009-10-30,1.89,1.98,1.8,1.96,1578000,23.1274879672506,24.228796918072,22.0261790164291,23.9840615956673,128955.639463448,0.0,1.0
2009-11-02,1.83,1.93,1.47,1.82,3310500,22.3932820000363,23.6169586120601,17.9880461967504,22.2709143388339,270537.163779306,0.0,1.0
2009-11-03,1.96,2.35,1.69,1.81,2428500,23.9840615956673,28.7564003825602,20.6801347432029,22.1485466776315,198459.296854869,0.0,1.0
2009-11-04,1.98,2.16,1.82,1.97,3165000,24.228796918072,26.4314148197149,22.2709143388339,24.1064292568696,258646.767364901,0.0,1.0
2009-11-05,1.97,2.05,1.87,2.0,1617000,24.1064292568696,25.0853705464887,22.8827526448458,24.4735322404768,132142.756028134,0.0,1.0
2009-11-06,1.92,2.049,1.86,1.92,517500,23.4945909508577,25.0731337803685,22.7603849836434,23.4945909508577,42290.5851852563,0.0,1.0
2009-11-09,1.92,1.95,1.89,1.95,649500,23.4945909508577,23.8616939344649,23.1274879672506,23.8616939344649,53077.748942655,0.0,1.0
2009-11-10,1.87,1.93,1.82,1.9,817500,22.8827526448458,23.6169586120601,22.2709143388339,23.249855628453,66806.8664520715,0.0,1.0
2009-11-11,1.76,1.89,1.75,1.89,1081500,21.5367083716196,23.1274879672506,21.4143407104172,23.1274879672506,88381.1939668688,0.0,1.0
2009-11-12,1.67,1.79,1.63,1.71,805500,20.4353994207981,21.9038113552267,19.9459287759886,20.9248700656077,65826.215201399,0.0,1.0
2009-11-13,1.68,1.75,1.6,1.68,955500,20.5577670820005,21.4143407104172,19.5788257923814,20.5577670820005,78084.3558348066,0.0,1.0
2009-11-16,1.76,1.96,1.64,1.7,1803000,21.5367083716196,23.9840615956673,20.068296437191,20.8025024044053,147342.850413559,0.0,1.0
2009-11-17,1.62,1.79,1.6,1.79,1561500,19.8235611147862,21.9038113552267,19.5788257923814,21.9038113552267,127607.243993773,0.0,1.0
2009-11-18,1.61,1.67,1.55,1.67,1042500,19.7011934535838,20.4353994207981,18.9669874863695,20.4353994207981,85194.077402183,0.0,1.0
2009-11-19,1.55,1.63,1.53,1.59,981000,18.9669874863695,19.9459287759886,18.7222521639647,19.4564581311791,80168.2397424859,0.0,1.0
2009-11-20,1.56,1.58,1.5,1.53,1066500,19.0893551475719,19.3340904699767,18.3551491803576,18.7222521639647,87155.3799035282,0.0,1.0
2009-11-23,1.66,1.66,1.53,1.53,469500,20.3130317595957,20.3130317595957,18.7222521639647,18.7222521639647,38367.9801825659,0.0,1.0
2009-11-24,1.7,1.7,1.61,1.66,504000,20.8025024044053,20.8025024044053,19.7011934535838,20.3130317595957,41187.3525282496,0.0,1.0
2009-11-25,1.64,1.72,1.64,1.7,232500,20.068296437191,21.04723772681,20.068296437191,20.8025024044053,19000.1179817818,0.0,1.0
2009-11-27,1.56,1.62,1.51,1.6,279000,19.0893551475719,19.8235611147862,18.47751684156,19.5788257923814,22800.1415781382,0.0,1.0
2009-11-30,1.55,1.6,1.52,1.6,679500,18.9669874863695,19.5788257923814,18.5998845027624,19.5788257923814,55529.3770693366,0.0,1.0
2009-12-01,1.51,1.61,1.5,1.57,619500,18.47751684156,19.7011934535838,18.3551491803576,19.2117228087743,50626.1208159734,0.0,1.0
2009-12-02,1.51,1.5499,1.5,1.52,733500,18.47751684156,18.9657638097575,18.3551491803576,18.5998845027624,59942.3076973632,0.0,1.0
2009-12-03,1.54,1.58,1.51,1.52,696000,18.8446198251671,19.3340904699767,18.47751684156,18.5998845027624,56877.7725390115,0.0,1.0
2009-12-04,1.62,1.73,1.51,1.58,1362000,19.8235611147862,21.1696053880124,18.47751684156,19.3340904699767,111303.916951341,0.0,1.0
2009-12-07,1.79,1.81,1.62,1.64,1318500,21.9038113552267,22.1485466776315,19.8235611147862,20.068296437191,107749.056167653,0.0,1.0
2009-12-08,2.08,2.14,1.72,1.79,2437500,25.4524735300959,26.1866794973102,21.04723772681,21.9038113552267,199194.785292874,0.0,1.0
2009-12-09,2.44,2.5,1.98,2.1,5050500,29.8577093333817,30.591915300596,24.228796918072,25.6972088525006,412731.595126834,0.0,1.0
2009-12-10,2.29,2.5,2.26,2.5,1225500,28.0221944153459,30.591915300596,27.6550914317388,30.591915300596,100149.00897494,0.0,1.0
2009-12-11,2.17,2.32,2.05,2.27,1176000,26.5537824809173,28.3892973989531,25.0853705464887,27.7774590929412,96103.8225659158,0.0,1.0
2009-12-14,2.12,2.29,2.11,2.2,1389000,25.9419441749054,28.0221944153459,25.819576513703,26.9208854645245,113510.382265355,0.0,1.0
2009-12-15,2.08,2.2,2.06,2.1,669000,25.4524735300959,26.9208854645245,25.2077382076911,25.6972088525006,54671.3072249979,0.0,1.0
2009-12-16,2.59,2.8963,2.1399,2.15,6430500,31.6932242514174,35.4413457140465,26.1854558206981,26.3090471585126,525506.488954185,0.0,1.0
2009-12-17,2.52,2.74,2.33,2.63,2950500,30.8366506230008,33.5287391694532,28.5116650601555,32.182694896227,241117.626259128,0.0,1.0
2009-12-18,2.68,2.68,2.34,2.5,3114000,32.7945332022389,32.7945332022389,28.6340327213578,30.591915300596,254478.999549542,0.0,1.0
2009-12-21,2.62,2.83,2.5,2.67,1174500,32.0603272350246,34.6300481202747,30.591915300596,32.6721655410365,95981.2411595817,0.0,1.0
2009-12-22,2.58,2.67,2.52,2.67,904500,31.5708565902151,32.6721655410365,30.8366506230008,32.6721655410365,73916.5880194479,0.0,1.0
2009-12-23,2.4,2.61,2.36,2.61,1188000,29.3682386885722,31.9379595738222,28.8787680437626,31.9379595738222,97084.4738165882,0.0,1.0
2009-12-24,2.33,2.42,2.3,2.41,379500,28.5116650601555,29.6129740109769,28.1445620765483,29.4906063497745,31013.0958025212,0.0,1.0
2009-12-28,2.26,2.35,2.17,2.35,1198500,27.6550914317388,28.7564003825602,26.5537824809173,28.7564003825602,97942.5436609268,0.0,1.0
2009-12-29,2.32,2.39,2.22,2.3,811500,28.3892973989531,29.2458710273698,27.1656207869292,28.1445620765483,66316.5408267352,0.0,1.0
2009-12-30,2.48,2.5,2.29,2.29,1237500,30.3471799781912,30.591915300596,28.0221944153459,28.0221944153459,101129.660225613,0.0,1.0
2009-12-31,2.3,2.54,2.3,2.49,973500,28.1445620765483,31.0813859454055,28.1445620765483,30.4695476393936,79555.3327108155,0.0,1.0
2010-01-04,2.3,2.35,2.24,2.35,1167000,28.1445620765483,28.7564003825602,27.410356109334,28.7564003825602,95368.3341279113,0.0,1.0
2010-01-05,2.12,2.31,2.08,2.31,2163000,25.9419441749054,28.2669297377507,25.4524735300959,28.2669297377507,176762.387933738,0.0,1.0
2010-01-06,2.14,2.16,2.05,2.15,1191000,26.1866794973102,26.4314148197149,25.0853705464887,26.3090471585126,97329.6366292564,0.0,1.0
2010-01-07,2.25,2.27,2.13,2.13,960000,27.5327237705364,27.7774590929412,26.0643118361078,26.0643118361078,78452.1000538088,0.0,1.0
2010-01-08,2.26,2.34,2.2,2.2,711000,27.6550914317388,28.6340327213578,26.9208854645245,26.9208854645245,58103.5866023521,0.0,1.0
2010-01-11,2.26,2.32,2.2,2.3,738000,27.6550914317388,28.3892973989531,26.9208854645245,28.1445620765483,60310.0519163654,0.0,1.0
2010-01-12,2.15,2.24,2.15,2.24,856500,26.3090471585126,27.410356109334,26.3090471585126,27.410356109334,69993.9830167574,0.0,1.0
2010-01-13,2.36,2.4,2.08,2.17,1582500,28.8787680437626,29.3682386885722,25.4524735300959,26.5537824809173,129323.38368245,0.0,1.0
2010-01-14,2.48,2.51,2.29,2.39,973500,30.3471799781912,30.7142829617984,28.0221944153459,29.2458710273698,79555.3327108155,0.0,1.0
2010-01-15,2.35,2.5,2.26,2.5,979500,28.7564003825602,30.591915300596,27.6550914317388,30.591915300596,80045.6583361519,0.0,1.0
2010-01-19,2.35,2.39,2.25,2.31,778500,28.7564003825602,29.2458710273698,27.5327237705364,28.2669297377507,63619.7498873856,0.0,1.0
2010-01-20,2.33,2.36,2.26,2.34,612000,28.5116650601555,28.8787680437626,27.6550914317388,28.6340327213578,50013.213784303,0.0,1.0
2010-01-21,2.84,2.9,2.31,2.33,5280000,34.752415781477,35.4866217486913,28.2669297377507,28.5116650601555,431486.550295949,0.0,1.0
2010-01-22,2.43,2.8,2.4,2.73,1830000,29.7353416721793,34.2629451366675,29.3682386885722,33.4063715082508,149549.315727573,0.0,1.0
2010-01-25,2.41,2.53,2.33,2.44,685500,29.4906063497745,30.9590182842031,28.5116650601555,29.8577093333817,56019.7026946729,0.0,1.0
2010-01-26,2.31,2.68,2.28,2.38,1111500,28.2669297377507,32.7945332022389,27.8998267541435,29.1235033661674,90832.8220935505,0.0,1.0
2010-01-27,2.34,2.39,2.28,2.32,672000,28.6340327213578,29.2458710273698,27.8998267541435,28.3892973989531,54916.4700376662,0.0,1.0
2010-01-28,2.54,2.56,2.3,2.4,1261500,31.0813859454055,31.3261212678103,28.1445620765483,29.3682386885722,103090.962726958,0.0,1.0
2010-01-29,2.28,2.6,2.28,2.52,1428000,27.8998267541435,31.8155919126198,27.8998267541435,30.8366506230008,116697.498830041,0.0,1.0
2010-02-01,2.37,2.43,2.31,2.32,631500,29.001135704965,29.7353416721793,28.2669297377507,28.3892973989531,51606.7720666461,0.0,1.0
2010-02-02,2.05,2.25,2.02,2.25,3318000,25.0853705464887,27.5327237705364,24.7182675628816,27.5327237705364,271150.070810977,0.0,1.0
2010-02-03,2.05,2.08,2.01,2.08,1717500,25.0853705464887,25.4524735300959,24.5958999016792,25.4524735300959,140355.710252517,0.0,1.0
2010-02-04,1.89,2.03,1.89,2.02,2001000,23.1274879672506,24.8406352240839,23.1274879672506,24.7182675628816,163523.596049657,0.0,1.0
2010-02-05,1.98,2.01,1.89,1.9,1566000,24.228796918072,24.5958999016792,23.1274879672506,23.249855628453,127974.988212776,0.0,1.0
2010-02-08,1.92,1.99,1.91,1.97,762000,23.4945909508577,24.3511645792744,23.3722232896553,24.1064292568696,62271.3544177108,0.0,1.0
2010-02-09,2.04,2.21,1.94,1.95,1674000,24.9630028852863,27.0432531257269,23.7393262732625,23.8616939344649,136800.849468829,0.0,1.0
2010-02-10,2.08,2.21,2.0,2.03,1876500,25.4524735300959,27.0432531257269,24.4735322404768,24.8406352240839,153349.339323929,0.0,1.0
2010-02-11,2.27,2.28,2.06,2.12,1504500,27.7774590929412,27.8998267541435,25.2077382076911,25.9419441749054,122949.150553078,0.0,1.0
2010-02-12,2.34,2.4099,2.21,2.23,987000,28.6340327213578,29.4893826731625,27.0432531257269,27.2879884481316,80658.5653678223,0.0,1.0
2010-02-16,2.21,2.37,2.16,2.37,946500,27.0432531257269,29.001135704965,26.4314148197149,29.001135704965,77348.867396802,0.0,1.0
2010-02-17,2.11,2.22,2.06,2.21,1497000,25.819576513703,27.1656207869292,25.2077382076911,27.0432531257269,122336.243521408,0.0,1.0
2010-02-18,2.01,2.1,2.01,2.1,804000,24.5958999016792,25.6972088525006,24.5958999016792,25.6972088525006,65703.6337950648,0.0,1.0
2010-02-19,2.12,2.12,2.0,2.01,2014500,25.9419441749054,25.9419441749054,24.4735322404768,24.5958999016792,164626.828706664,0.0,1.0
2010-02-22,2.18,2.2,2.09,2.09,546000,26.6761501421197,26.9208854645245,25.5748411912982,25.5748411912982,44619.6319056037,0.0,1.0
2010-02-23,2.2,2.2,2.09,2.17,1243500,26.9208854645245,26.9208854645245,25.5748411912982,26.5537824809173,101619.985850949,0.0,1.0
2010-02-24,2.13,2.2,2.11,2.17,439500,26.0643118361078,26.9208854645245,25.819576513703,26.5537824809173,35916.3520558843,0.0,1.0
2010-02-25,2.16,2.18,2.08,2.1,768000,26.4314148197149,26.6761501421197,25.4524735300959,25.6972088525006,62761.6800430471,0.0,1.0
2010-02-26,2.12,2.2,2.1,2.16,643500,25.9419441749054,26.9208854645245,25.6972088525006,26.4314148197149,52587.4233173187,0.0,1.0
2010-03-01,2.15,2.175,2.11,2.13,780000,26.3090471585126,26.6149663115185,25.819576513703,26.0643118361078,63742.3312937195,0.0,1.0
2010-03-02,2.04,2.15,2.0,2.14,1597500,24.9630028852863,26.3090471585126,24.4735322404768,26.1866794973102,130549.197745791,0.0,1.0
2010-03-03,2.12,2.14,2.04,2.04,1147500,25.9419441749054,26.1866794973102,24.9630028852863,24.9630028852863,93774.7758455683,0.0,1.0
2010-03-04,2.12,2.14,2.05,2.12,1012500,25.9419441749054,26.1866794973102,25.0853705464887,25.9419441749054,82742.4492755014,0.0,1.0
2010-03-05,2.08,2.16,2.04,2.13,1398000,25.4524735300959,26.4314148197149,24.9630028852863,26.0643118361078,114245.870703359,0.0,1.0
2010-03-08,2.09,2.1,2.04,2.07,1224000,25.5748411912982,25.6972088525006,24.9630028852863,25.3301058688935,100026.427568606,0.0,1.0
2010-03-09,2.09,2.14,2.03,2.14,1225500,25.5748411912982,26.1866794973102,24.8406352240839,26.1866794973102,100149.00897494,0.0,1.0
2010-03-10,2.2,2.29,2.07,2.08,3318000,26.9208854645245,28.0221944153459,25.3301058688935,25.4524735300959,271150.070810976,0.0,1.0
2010-03-11,2.18,2.23,2.14,2.23,408400,26.6761501421197,27.2879884481316,26.1866794973102,27.2879884481316,33374.8308978912,0.0,1.0
2010-03-12,2.19,2.22,2.18,2.2,151000,26.7985178033221,27.1656207869292,26.6761501421197,26.9208854645245,12339.8615709637,0.0,1.0
2010-03-15,2.23,2.24,2.17,2.19,534000,27.2879884481316,27.410356109334,26.5537824809173,26.7985178033221,43638.9806549312,0.0,1.0
2010-03-16,2.29,2.36,2.2,2.2,1863000,28.0221944153459,28.8787680437626,26.9208854645245,26.9208854645245,152246.106666923,0.0,1.0
2010-03-17,2.17,2.34,2.14,2.3,1788000,26.5537824809173,28.6340327213578,26.1866794973102,28.1445620765483,146117.036350219,0.0,1.0
2010-03-18,2.12,2.24,2.11,2.17,1645500,25.9419441749054,27.410356109334,25.819576513703,26.5537824809173,134471.802748482,0.0,1.0
2010-03-19,2.22,2.23,2.04,2.14,2814000,27.1656207869292,27.2879884481316,24.9630028852863,26.1866794973102,229962.718282727,0.0,1.0
2010-03-22,2.27,2.27,2.15,2.19,1336500,27.7774590929412,27.7774590929412,26.3090471585126,26.7985178033221,109220.033043662,0.0,1.0
2010-03-23,2.27,2.29,2.2,2.26,735000,27.7774590929412,28.0221944153459,26.9208854645245,27.6550914317388,60064.8891036973,0.0,1.0
2010-03-24,2.23,2.3,2.22,2.22,894000,27.2879884481316,28.1445620765483,27.1656207869292,27.1656207869292,73058.5181751095,0.0,1.0
2010-03-25,2.17,2.3,2.17,2.27,858000,26.5537824809173,28.1445620765483,26.5537824809173,27.7774590929412,70116.5644230916,0.0,1.0
2010-03-26,2.13,2.19,2.12,2.18,792000,26.0643118361078,26.7985178033221,25.9419441749054,26.6761501421197,64722.9825443922,0.0,1.0
2010-03-29,2.17,2.17,2.06,2.15,1452000,26.5537824809173,26.5537824809173,25.2077382076911,26.3090471585126,118658.801331386,0.0,1.0
2010-03-30,2.23,2.29,2.13,2.2,1845000,27.2879884481316,28.0221944153459,26.0643118361078,26.9208854645245,150775.129790914,0.0,1.0
2010-03-31,2.41,2.49,2.19,2.21,4149000,29.4906063497745,30.4695476393936,26.7985178033221,27.0432531257269,339060.169920055,0.0,1.0
2010-04-01,2.37,2.55,2.27,2.45,3343500,29.001135704965,31.2037536066079,27.7774590929412,29.9800769945841,273233.954718656,0.0,1.0
2010-04-05,2.71,2.71,2.32,2.37,4500000,33.1616361858461,33.1616361858461,28.3892973989531,29.001135704965,367744.219002228,0.0,1.0
2010-04-06,3.0,3.11,2.7,2.7,6471000,36.7102983607152,38.0563426339414,33.0392685246437,33.0392685246437,528816.186925205,0.0,1.0
2010-04-07,3.69,3.69,2.9,3.0,7887000,45.1536669836797,45.1536669836797,35.4866217486913,36.7102983607152,644533.034504572,0.0,1.0
2010-04-08,3.14,3.84,2.93,3.72,13443000,38.4234456175486,46.9891819017154,35.8537247322985,45.5207699672868,1098574.56356599,0.0,1.0
2010-04-09,2.69,3.23,2.66,3.19,8728500,32.9169008634413,39.52475456837,32.5497978798341,39.0352839235605,713301.203457989,0.0,1.0
2010-04-12,2.6,2.92,2.6,2.82,4228500,31.8155919126198,35.7313570710961,31.8155919126198,34.5076804590723,345556.984455761,0.0,1.0
2010-04-13,2.97,3.06,2.6,2.76,6568500,36.343195377108,37.4445043279295,31.8155919126198,33.773474491858,536783.97833692,0.0,1.0
2010-04-14,2.96,3.08,2.82,3.01,3715500,36.2208277159057,37.6892396503343,34.5076804590723,36.8326660219176,303634.143489506,0.0,1.0
2010-04-15,2.83,3.0,2.78,3.0,2064000,34.6300481202747,36.7102983607152,34.0182098142627,36.7102983607152,168672.015115689,0.0,1.0
2010-04-16,2.76,2.87,2.72,2.87,1987500,33.773474491858,35.1195187650842,33.2840038470484,35.1195187650842,162420.363392651,0.0,1.0
2010-04-19,2.72,2.83,2.69,2.8,2850000,33.2840038470484,34.6300481202747,32.9169008634413,34.2629451366675,232904.672034745,0.0,1.0
2010-04-20,2.8,2.85,2.72,2.74,1464000,34.2629451366675,34.8747834426794,33.2840038470484,33.5287391694532,119639.452582058,0.0,1.0
2010-04-21,3.1,3.15,2.82,2.86,4623000,37.933974972739,38.5458132787509,34.5076804590723,34.9971511038818,377795.894321623,0.0,1.0
2010-04-22,3.22,3.26,2.9374,3.18,3088500,39.4023869071676,39.8918575519772,35.9442768015883,38.9129162623581,252395.115641863,0.0,1.0
2010-04-23,3.23,3.3,3.13,3.23,2814000,39.52475456837,40.3813281967867,38.3010779563462,39.52475456837,229962.718282727,0.0,1.0
2010-04-26,2.9,3.28,2.83,3.28,3399000,35.4866217486913,40.1365928743819,34.6300481202747,40.1365928743819,277769.466753017,0.0,1.0
2010-04-27,2.49,2.66,2.45,2.65,5118000,30.4695476393936,32.5497978798341,29.9800769945841,32.4274302186317,418247.758411868,0.0,1.0
2010-04-28,2.26,2.57,2.25,2.53,4590000,27.6550914317388,31.4484889290127,27.5327237705364,30.9590182842031,375099.103382273,0.0,1.0
2010-04-29,2.18,2.45,2.17,2.36,3262500,26.6761501421197,29.9800769945841,26.5537824809173,28.8787680437626,266614.558776616,0.0,1.0
2010-04-30,2.12,2.4598,2.08,2.24,5985000,25.9419441749054,30.0999973025624,25.4524735300959,27.410356109334,489099.811272964,0.0,1.0
2010-05-03,2.06,2.24,2.03,2.19,3715500,25.2077382076911,27.410356109334,24.8406352240839,26.7985178033221,303634.143489507,0.0,1.0
2010-05-04,1.94,2.08,1.87,2.08,2595000,23.7393262732625,25.4524735300959,22.8827526448458,25.4524735300959,212065.832957952,0.0,1.0
2010-05-05,1.89,2.1,1.8799,1.92,3522000,23.1274879672506,25.6972088525006,23.0038966294362,23.4945909508577,287821.14207241,0.0,1.0
2010-05-06,1.77,2.01,1.7,1.9,2839500,21.659076032822,24.5958999016792,20.8025024044053,23.249855628453,232046.602190406,0.0,1.0
2010-05-07,1.64,1.84,1.64,1.75,4020000,20.068296437191,22.5156496612387,20.068296437191,21.4143407104172,328518.168975324,0.0,1.0
2010-05-10,1.7,1.9,1.66,1.74,2313000,20.8025024044053,23.249855628453,20.3130317595957,21.2919730492148,189020.528567145,0.0,1.0
2010-05-11,1.72,1.78,1.65,1.75,1804500,21.04723772681,21.7814436940243,20.1906640983934,21.4143407104172,147465.431819894,0.0,1.0
2010-05-12,1.75,1.78,1.69,1.75,1803000,21.4143407104172,21.7814436940243,20.6801347432029,21.4143407104172,147342.85041356,0.0,1.0
2010-05-13,1.75,1.82,1.71,1.78,1578000,21.4143407104172,22.2709143388339,20.9248700656077,21.7814436940243,128955.639463448,0.0,1.0
2010-05-14,1.77,1.84,1.66,1.84,2374500,21.659076032822,22.5156496612387,20.3130317595957,22.5156496612387,194046.366226842,0.0,1.0
2010-05-17,1.75,1.79,1.6,1.73,3364500,21.4143407104172,21.9038113552267,19.5788257923814,21.1696053880124,274950.094407333,0.0,1.0
2010-05-18,1.66,1.78,1.6,1.78,2646000,20.3130317595957,21.7814436940243,19.5788257923814,21.7814436940243,216233.600773311,0.0,1.0
2010-05-19,1.56,1.73,1.52,1.73,2224500,19.0893551475719,21.1696053880124,18.5998845027624,21.1696053880124,181788.225593435,0.0,1.0
2010-05-20,1.41,1.53,1.4,1.48,2197500,17.2538402295361,18.7222521639647,17.1314725683338,18.1104138579528,179581.760279422,0.0,1.0
2010-05-21,1.41,1.45,1.32,1.37,3276000,17.2538402295361,17.7433108743457,16.1525312787147,16.7643695847266,267717.791433623,0.0,1.0
2010-05-24,1.36,1.51,1.33,1.44,2010000,16.6420019235242,18.47751684156,16.2748989399171,17.6209432131433,164259.084487662,0.0,1.0
2010-05-25,1.34,1.35,1.17,1.31,3580500,16.3972666011195,16.5196342623218,14.3170163606789,16.0301636175123,292601.816919439,0.0,1.0
2010-05-26,1.38,1.42,1.32,1.35,1966500,16.886737245929,17.3762078907385,16.1525312787147,16.5196342623218,160704.223703974,0.0,1.0
2010-05-27,1.44,1.5,1.31,1.48,2647500,17.6209432131433,18.3551491803576,16.0301636175123,18.1104138579528,216356.182179644,0.0,1.0
2010-05-28,1.33,1.5,1.3,1.42,2067000,16.2748989399171,18.3551491803576,15.9077959563099,17.3762078907385,168917.177928357,0.0,1.0
2010-06-01,1.35,1.37,1.3,1.3,1510500,16.5196342623218,16.7643695847266,15.9077959563099,15.9077959563099,123439.476178415,0.0,1.0
2010-06-02,1.36,1.38,1.31,1.31,1414500,16.6420019235242,16.886737245929,16.0301636175123,16.0301636175123,115594.266173034,0.0,1.0
2010-06-03,1.41,1.445,1.36,1.37,1726500,17.2538402295361,17.6821270437445,16.6420019235242,16.7643695847266,141091.198690522,0.0,1.0
2010-06-04,1.26,1.45,1.22,1.34,2382000,15.4183253115004,17.7433108743457,14.9288546666908,16.3972666011195,194659.273258513,0.0,1.0
2010-06-07,1.2,1.255,1.18,1.22,1656000,14.6841193442861,15.3571414808992,14.4393840218813,14.9288546666908,135329.87259282,0.0,1.0
2010-06-08,1.14,1.27,1.14,1.22,3973500,13.9499133770718,15.5406929727028,13.9499133770718,14.9288546666908,324718.145378967,0.0,1.0
2010-06-09,1.01,1.13,1.0,1.13,3669000,12.3591337814408,13.8275457158694,12.2367661202384,13.8275457158694,299834.11989315,0.0,1.0
2010-06-10,1.06,1.08,0.88,1.0,4404000,12.9709720874527,13.2157074098575,10.7683541858098,12.2367661202384,359899.008996848,0.0,1.0
2010-06-11,1.04,1.16,0.995,1.07,2923500,12.7262367650479,14.1946486994765,12.1755822896372,13.0933397486551,238911.160945115,0.0,1.0
2010-06-14,1.06,1.15,1.04,1.13,1993500,12.9709720874527,14.0722810382742,12.7262367650479,13.8275457158694,162910.689017987,0.0,1.0
2010-06-15,1.06,1.12,1.0,1.09,1537500,12.9709720874527,13.705178054667,12.2367661202384,13.3380750710599,125645.941492428,0.0,1.0
2010-06-16,1.03,1.07,1.01,1.07,1437000,12.6038691038455,13.0933397486551,12.3591337814408,13.0933397486551,117432.987268045,0.0,1.0
2010-06-17,1.0,1.05,0.99,1.05,1939500,12.2367661202384,12.8486044262503,12.114398459036,12.8486044262503,158497.75838996,0.0,1.0
2010-06-18,1.09,1.1,0.99,1.02,3384000,13.3380750710599,13.4604427322622,12.114398459036,12.4815014426432,276543.652689675,0.0,1.0
2010-06-21,1.0,1.1,0.97,1.1,3436500,12.2367661202384,13.4604427322622,11.8696631366312,13.4604427322622,280834.001911369,0.0,1.0
2010-06-22,0.95,1.07,0.93,1.0,3093000,11.6249278142265,13.0933397486551,11.3801924918217,12.2367661202384,252762.859860865,0.0,1.0
2010-06-23,0.8885,0.97,0.8885,0.95,1372500,10.8723666978318,11.8696631366312,10.8723666978318,11.6249278142265,112161.98679568,0.0,1.0
2010-06-24,0.78,0.8994,0.764,0.854,2103000,9.54467757378595,11.0057474485424,9.34888931586214,10.4501982666836,171859.131680375,0.0,1.0
2010-06-25,0.71,0.81,0.71,0.7872,3621000,8.68810394536926,9.9117805573931,8.68810394536926,9.63278228985167,295911.51489046,0.0,1.0
2010-06-28,0.62,0.72,0.603,0.72,2700000,7.58679499454781,8.81047160657165,7.37876997050375,8.81047160657165,220646.531401337,0.0,1.0
2010-06-29,0.593,0.65,0.588,0.61,2601000,7.25640230930137,7.95389797815496,7.19521847870018,7.46442733334542,212556.158583288,0.0,1.0
2010-06-30,0.53,0.65,0.52,0.6,2548500,6.48548604372635,7.95389797815496,6.36311838252397,7.34205967214304,208265.809361595,0.0,1.0
2010-07-01,0.5299,0.56,0.52,0.56,2077500,6.48426236711433,6.8525890273335,6.36311838252397,6.8525890273335,169775.247772695,0.0,1.0
2010-07-02,0.47,0.5498,0.4417,0.5,3799500,5.75128007651205,6.72777401290707,5.4049795953093,6.1183830601192,310498.702244215,0.0,1.0
2010-07-06,0.3995,0.5,0.3995,0.44,2398500,4.88858806503524,6.1183830601192,4.88858806503524,5.38417709290489,196007.668728188,0.0,1.0
2010-07-07,0.4205,0.52,0.3701,0.39,4896000,5.14556015356025,6.36311838252397,4.52882714110023,4.77233878689298,400105.710274424,0.0,1.0
2010-07-08,0.649,0.92,0.5301,0.6,20232000,7.94166121203472,11.2578248306193,6.48670972033837,7.34205967214304,1653378.00863402,0.0,1.0
2010-07-09,0.5594,0.67,0.51,0.67,11745000,6.84524696766136,8.19863330055973,6.24075072132158,8.19863330055973,959812.411595816,0.0,1.0
2010-07-12,0.525,0.5839,0.5112,0.57,3756000,6.42430221312516,7.1450477376072,6.25543484066587,6.97495668853589,306943.841460527,0.0,1.0
2010-07-13,0.56,0.6299,0.52,0.55,9096000,6.8525890273335,7.70793897913817,6.36311838252397,6.73022136613112,743333.648009838,0.0,1.0
2010-07-14,0.57,0.5795,0.545,0.57,2697000,6.97495668853589,7.09120596667815,6.66903753552993,6.97495668853589,220401.368588669,0.0,1.0
2010-07-15,0.52,0.578,0.5,0.57,4633500,6.36311838252397,7.07285081749779,6.1183830601192,6.97495668853589,378653.964165961,0.0,1.0
2010-07-16,0.483,0.54,0.45,0.54,2292000,5.91035803607515,6.60785370492873,5.50654475410728,6.60785370492873,187304.388878468,0.0,1.0
2010-07-19,0.5196,0.55,0.47,0.4864,3475500,6.35822367607587,6.73022136613112,5.75128007651205,5.95196304088396,284021.118476055,0.0,1.0
2010-07-20,0.5313,0.55,0.48,0.5397,1831500,6.50139383968266,6.73022136613112,5.87364773771443,6.60418267509266,149671.897133907,0.0,1.0
2010-07-21,0.5112,0.54,0.5,0.54,1185000,6.25543484066587,6.60785370492873,6.1183830601192,6.60785370492873,96839.3110039202,0.0,1.0
2010-07-22,0.5,0.5216,0.482,0.51,1485000,6.1183830601192,6.38269720831635,5.89812126995491,6.24075072132158,121355.592270735,0.0,1.0
2010-07-23,0.516,0.54,0.4721,0.5,1827000,6.31417131804301,6.60785370492873,5.77697728536455,6.1183830601192,149304.152914905,0.0,1.0
2010-07-26,0.58,0.58,0.5,0.52,2751000,7.09732434973827,7.09732434973827,6.1183830601192,6.36311838252397,224814.299216696,0.0,1.0
2010-07-27,0.61,0.7,0.55,0.6,4863000,7.46442733334542,8.56573628416688,6.73022136613112,7.34205967214304,397408.919335075,0.0,1.0
2010-07-28,0.567,0.65,0.553,0.65,2785500,6.93824639017517,7.95389797815496,6.76693166449183,7.95389797815496,227633.671562379,0.0,1.0
2010-07-29,0.589,0.599,0.55,0.5565,1390500,7.20745524482041,7.3298229060228,6.73022136613112,6.80976034591267,113632.963671689,0.0,1.0
2010-07-30,0.565,0.62,0.5605,0.57,1215000,6.91377285793469,7.58679499454781,6.85870741039362,6.97495668853589,99290.9391306018,0.0,1.0
2010-08-02,0.583,0.6,0.57,0.58,1404000,7.13403464809898,7.34205967214304,6.97495668853589,7.09732434973827,114736.196328695,0.0,1.0
2010-08-03,0.5673,0.597,0.56,0.5905,1497000,6.94191742001124,7.30534937378232,6.8525890273335,7.22581039400077,122336.243521408,0.0,1.0
2010-08-04,0.5301,0.5799,0.52,0.57,1570500,6.48670972033837,7.09610067312625,6.36311838252397,6.97495668853589,128342.732431778,0.0,1.0
2010-08-05,0.559,0.5699,0.5218,0.5305,1116000,6.84035226121326,6.97373301192386,6.3851445615404,6.49160442678647,91200.5663125527,0.0,1.0
2010-08-06,0.5401,0.57,0.5226,0.542,873000,6.60907738154076,6.97495668853589,6.39493397443659,6.63232723716921,71342.3784864323,0.0,1.0
2010-08-09,0.5409,0.55,0.5262,0.54,1020000,6.61886679443695,6.73022136613112,6.43898633246944,6.60785370492873,83355.3563071718,0.0,1.0
2010-08-10,0.54,0.55,0.53,0.55,913500,6.60785370492873,6.73022136613112,6.48548604372635,6.73022136613112,74652.0764574525,0.0,1.0
2010-08-11,0.5015,0.543,0.49,0.5225,2583000,6.13673820929956,6.64456400328945,5.99601539891681,6.39371029782456,211085.181707279,0.0,1.0
2010-08-12,0.53,0.53,0.4721,0.4905,1422000,6.48548604372635,6.48548604372635,5.77697728536455,6.00213378197693,116207.173204704,0.0,1.0
2010-08-13,0.5213,0.54,0.51,0.53,1020000,6.37902617848028,6.60785370492873,6.24075072132158,6.48548604372635,83355.3563071718,0.0,1.0
2010-08-16,0.52,0.5203,0.5018,0.52,612000,6.36311838252397,6.36678941236004,6.14040923913563,6.36311838252397,50013.2137843031,0.0,1.0
2010-08-17,0.5217,0.547,0.51,0.51,817500,6.38392088492837,6.6935110677704,6.24075072132158,6.24075072132158,66806.8664520716,0.0,1.0
2010-08-18,0.5087,0.5382,0.5,0.52,853500,6.22484292536527,6.5858275259123,6.1183830601192,6.36311838252397,69748.8202040894,0.0,1.0
2010-08-19,0.5206,0.5206,0.5,0.51,738000,6.37046044219611,6.37046044219611,6.1183830601192,6.24075072132158,60310.0519163655,0.0,1.0
2010-08-20,0.5109,0.5299,0.4905,0.5204,1081500,6.2517638108298,6.48426236711433,6.00213378197693,6.36801308897206,88381.1939668689,0.0,1.0
2010-08-23,0.4499,0.5158,0.4499,0.5136,1926000,5.50532107749526,6.31172396481897,5.50532107749526,6.28480307935444,157394.525732954,0.0,1.0
2010-08-24,0.3823,0.46,0.382,0.45,2689500,4.67811568776714,5.62891241530966,4.67444465793107,5.50654475410728,219788.461556999,0.0,1.0
2010-08-25,0.4,0.4593,0.34,0.3561,7888500,4.89470644809536,5.6203466790255,4.16050048088105,4.35751241541689,644655.615910907,0.0,1.0
2010-08-26,0.4514,0.47,0.4,0.4,5077500,5.52367622667561,5.75128007651205,4.89470644809536,4.89470644809536,414938.060440848,0.0,1.0
2010-08-27,0.4311,0.47,0.401,0.4594,4372500,5.27526987443477,5.75128007651205,4.9069432142156,5.62157035563752,357324.799463832,0.0,1.0
2010-08-30,0.41,0.44,0.4,0.44,1984500,5.01707410929774,5.38417709290489,4.89470644809536,5.38417709290489,162175.200579983,0.0,1.0
2010-08-31,0.3641,0.4,0.36,0.4,6214500,4.4554065443788,4.89470644809536,4.40523580328582,4.89470644809536,507854.766442078,0.0,1.0
2010-09-01,0.475,0.51,0.3602,0.3641,29062500,5.81246390711324,6.24075072132158,4.40768315650987,4.4554065443788,2375014.74772273,0.0,1.0
2010-09-02,0.43,0.459,0.3994,0.4258,9754500,5.26180943170251,5.61667564918942,4.88736438842322,5.21041501399751,797146.885390498,0.0,1.0
2010-09-03,0.4096,0.4379,0.3928,0.4379,4333500,5.01217940284965,5.35847988405239,4.80660173202964,5.35847988405239,354137.682899146,0.0,1.0
2010-09-07,0.3819,0.4277,0.38,0.4277,3411000,4.67322098131904,5.23366486962596,4.64997112569059,5.23366486962596,278750.11800369,0.0,1.0
2010-09-08,0.3805,0.3995,0.38,0.3844,1663500,4.65608950875071,4.88858806503524,4.64997112569059,4.70381289661964,135942.779624491,0.0,1.0
2010-09-09,0.387,0.4,0.3717,0.39,2034000,4.73562848853226,4.89470644809536,4.54840596689261,4.77233878689298,166220.386989007,0.0,1.0
2010-09-10,0.38,0.395,0.38,0.3868,1537500,4.64997112569059,4.83352261749417,4.64997112569059,4.73318113530821,125645.941492428,0.0,1.0
2010-09-13,0.3888,0.402,0.38,0.4,2661000,4.75765466754869,4.91917998033584,4.64997112569059,4.89470644809536,217459.414836651,0.0,1.0
2010-09-14,0.374,0.3912,0.37,0.39,3163500,4.57655052896916,4.78702290623726,4.52760346448821,4.77233878689298,258524.185958567,0.0,1.0
2010-09-15,0.3393,0.38,0.33,0.37,5214000,4.15193474459689,4.64997112569059,4.03813281967867,4.52760346448821,426092.968417249,0.0,1.0
2010-09-16,0.3131,0.3397,0.3,0.329,6168000,3.83133147224664,4.15682945104498,3.67102983607152,4.02589605355843,504054.742845722,0.0,1.0
2010-09-17,0.3011,0.3286,0.3011,0.32,3388500,3.68449027880378,4.02100134711034,3.68449027880378,3.91576515847629,276911.396908678,0.0,1.0
2010-09-20,0.2912,0.3033,0.28,0.3033,4450500,3.56334629421342,3.71141116426831,3.42629451366675,3.71141116426831,363699.032593204,0.0,1.0
2010-09-21,0.3096,0.32,0.283,0.29,3520500,3.78850279082581,3.91576515847629,3.46300481202747,3.54866217486913,287698.560666077,0.0,1.0
2010-09-22,0.293,0.3097,0.29,0.3096,1615500,3.58537247322985,3.78972646743783,3.54866217486913,3.78850279082581,132020.1746218,0.0,1.0
2010-09-23,0.3,0.3095,0.29,0.2912,2436000,3.67102983607152,3.78727911421378,3.54866217486913,3.56334629421342,199072.20388654,0.0,1.0
2010-09-24,0.3143,0.32,0.299,0.3,3130500,3.84601559159093,3.91576515847629,3.65879306995128,3.67102983607152,255827.395019217,0.0,1.0
2010-09-27,0.292,0.3188,0.2833,0.3145,4293000,3.57313570710961,3.901081039132,3.46667584186354,3.84846294481498,350827.984928126,0.0,1.0
2010-09-28,0.3008,0.3008,0.28,0.3,3100500,3.68081924896771,3.68081924896771,3.42629451366675,3.67102983607152,253375.766892535,0.0,1.0
2010-09-29,0.3003,0.31,0.2914,0.3,2977500,3.67470086590759,3.7933974972739,3.56579364743747,3.67102983607152,243324.091573141,0.0,1.0
2010-09-30,0.28,0.31,0.27,0.304,14577000,3.42629451366675,3.7933974972739,3.30392685246437,3.71997690055247,1191246.10675455,0.0,1.0
2010-10-01,0.2777,0.2877,0.2756,0.28,2746500,3.3981499515902,3.52051761279259,3.3724527427377,3.42629451366675,224446.554997694,0.0,1.0
2010-10-04,0.273,0.2879,0.2617,0.2755,3183000,3.34063715082508,3.52296496601663,3.20236169366639,3.37122906612568,260117.74424091,0.0,1.0
2010-10-05,0.2804,0.282,0.268,0.2772,1884000,3.43118922011485,3.45076804590723,3.27945332022389,3.39203156853008,153962.2463556,0.0,1.0
2010-10-06,0.28,0.29,0.275,0.2788,1558500,3.42629451366675,3.54866217486913,3.36511068306556,3.41161039432246,127362.081181105,0.0,1.0
2010-10-07,0.2886,0.29,0.2716,0.2823,1522500,3.5315307023008,3.54866217486913,3.32350567825675,3.4544390757433,124420.127429087,0.0,1.0
2010-10-08,0.28,0.2884,0.2723,0.2863,1282500,3.42629451366675,3.52908334907675,3.33207141454092,3.50338614022425,104807.102415635,0.0,1.0
2010-10-11,0.272,0.2885,0.2706,0.28,1095000,3.32840038470484,3.53030702568878,3.31126891213651,3.42629451366675,89484.4266238757,0.0,1.0
2010-10-12,0.2736,0.2825,0.27,0.2706,1600500,3.34797921049723,3.45688642896735,3.30392685246437,3.31126891213651,130794.360558459,0.0,1.0
2010-10-13,0.28,0.2845,0.2717,0.2763,1503000,3.42629451366675,3.48135996120782,3.32472935486877,3.38101847902187,122826.569146744,0.0,1.0
2010-10-14,0.3206,0.339,0.28,0.2805,11085000,3.92310721814843,4.14826371476082,3.42629451366675,3.43241289672687,905876.592808823,0.0,1.0
2010-10-15,0.3213,0.3699,0.31,0.3417,7546500,3.9316729544326,4.52637978787618,3.7933974972739,4.18130298328546,616707.055266737,0.0,1.0
2010-10-18,0.3204,0.335,0.31,0.3213,2919000,3.92065986492438,4.09931665027986,3.7933974972739,3.9316729544326,238543.416726112,0.0,1.0
2010-10-19,0.2995,0.3201,0.2975,0.32,3532500,3.6649114530114,3.91698883508831,3.64043792077092,3.91576515847629,288679.211916749,0.0,1.0
2010-10-20,0.3,0.3136,0.296,0.3026,1665000,3.67102983607152,3.83744985530676,3.62208277159057,3.70284542798414,136065.361030825,0.0,1.0
2010-10-21,0.2866,0.3,0.28,0.3,2640000,3.50705717006033,3.67102983607152,3.42629451366675,3.67102983607152,215743.275147974,0.0,1.0
2010-10-22,0.2836,0.3,0.28,0.29,1483500,3.47034687169961,3.67102983607152,3.42629451366675,3.54866217486913,121233.010864401,0.0,1.0
2010-10-25,0.3,0.3,0.2826,0.29,1678500,3.67102983607152,3.67102983607152,3.45811010557937,3.54866217486913,137168.593687831,0.0,1.0
2010-10-26,0.2905,0.3,0.2886,0.3,1143000,3.55478055792925,3.67102983607152,3.5315307023008,3.67102983607152,93407.0316265662,0.0,1.0
2010-10-27,0.293,0.3,0.28,0.2877,1254000,3.58537247322985,3.67102983607152,3.42629451366675,3.52051761279259,102478.055695288,0.0,1.0
2010-10-28,0.2889,0.3,0.281,0.295,1506000,3.53520173213687,3.67102983607152,3.43853127978699,3.60984600547033,123071.731959413,0.0,1.0
2010-10-29,0.305,0.305,0.28,0.29,5455500,3.73221366667271,3.73221366667271,3.42629451366675,3.54866217486913,445828.574837035,0.0,1.0
2010-11-01,0.3,0.3,0.285,0.2978,2796000,3.67102983607152,3.67102983607152,3.48747834426794,3.64410895060699,228491.741406718,0.0,1.0
2010-11-02,0.3104,0.315,0.29,0.3023,2166000,3.798292203722,3.8545813278751,3.54866217486913,3.69917439814807,177007.550746406,0.0,1.0
2010-11-03,0.29,0.31,0.29,0.31,2167500,3.54866217486913,3.7933974972739,3.54866217486913,3.7933974972739,177130.13215274,0.0,1.0
2010-11-04,0.3069,0.3069,0.2914,0.3,1506000,3.75546352230116,3.75546352230116,3.56579364743747,3.67102983607152,123071.731959413,0.0,1.0
2010-11-05,0.31,0.3192,0.3028,0.307,3574500,3.7933974972739,3.9059757455801,3.70529278120819,3.75668719891319,292111.491294104,0.0,1.0
2010-11-08,0.33,0.33,0.31,0.32,2094000,4.03813281967867,4.03813281967867,3.7933974972739,3.91576515847629,171123.64324237,0.0,1.0
2010-11-09,0.31,0.3382,0.31,0.33,2232000,3.7933974972739,4.13847430186463,3.7933974972739,4.03813281967867,182401.132625106,0.0,1.0
2010-11-10,0.3208,0.33,0.2942,0.31,5541000,3.92555457137248,4.03813281967867,3.60005659257414,3.7933974972739,452815.714998077,0.0,1.0
2010-11-11,0.3103,0.32,0.305,0.32,934500,3.79706852710997,3.91576515847629,3.73221366667271,3.91576515847629,76368.2161461296,0.0,1.0
2010-11-12,0.299,0.32,0.2985,0.31,2317500,3.65879306995128,3.91576515847629,3.65267468689116,3.7933974972739,189388.272786148,0.0,1.0
2010-11-15,0.28,0.2993,0.28,0.2993,3418500,3.42629451366675,3.66246409978735,3.42629451366675,3.66246409978735,279363.02503536,0.0,1.0
2010-11-16,0.31,0.31,0.2716,0.2784,2526000,3.7933974972739,3.7933974972739,3.32350567825675,3.40671568787437,206427.088266584,0.0,1.0
2010-11-17,0.27,0.309,0.257,0.309,6582000,3.30392685246437,3.78116073115366,3.14484889290127,3.78116073115366,537887.210993926,0.0,1.0
2010-11-18,0.26,0.27,0.25,0.27,2442000,3.18155919126198,3.30392685246437,3.0591915300596,3.30392685246437,199562.529511876,0.0,1.0
2010-11-19,0.2633,0.2703,0.255,0.2574,1549500,3.22194051945877,3.30759788230044,3.12037536066079,3.14974359934936,126626.592743101,0.0,1.0
2010-11-22,0.2697,0.2701,0.255,0.269,1332000,3.3002558226283,3.30515052907639,3.12037536066079,3.29169008634413,108852.28882466,0.0,1.0
2010-11-23,0.2601,0.265,0.2553,0.26,978000,3.18278286787401,3.24274302186318,3.12404639049686,3.18155919126198,79923.0769298176,0.0,1.0
2010-11-24,0.2702,0.2702,0.2555,0.27,1230000,3.30637420568841,3.30637420568841,3.12649374372091,3.30392685246437,100516.753193943,0.0,1.0
2010-11-26,0.26,0.273,0.2555,0.27,730500,3.18155919126198,3.34063715082508,3.12649374372091,3.30392685246437,59697.1448846952,0.0,1.0
2010-11-29,0.266,0.27,0.25,0.26,1494000,3.25497978798341,3.30392685246437,3.0591915300596,3.18155919126198,122091.08070874,0.0,1.0
2010-11-30,0.24,0.28,0.24,0.26,3552000,2.93682386885722,3.42629451366675,2.93682386885722,3.18155919126198,290272.770199092,0.0,1.0
2010-12-01,0.25,0.2596,0.24,0.25,4341000,3.0591915300596,3.17666448481389,2.93682386885722,3.0591915300596,354750.589930816,0.0,1.0
2010-12-02,0.2655,0.2788,0.26,0.2687,4612500,3.24886140492329,3.41161039432246,3.18155919126198,3.28801905650806,376937.824477285,0.0,1.0
2010-12-03,0.2644,0.2684,0.26,0.266,1782000,3.23540096219103,3.28434802667199,3.18155919126198,3.25497978798341,145626.710724883,0.0,1.0
2010-12-06,0.3,0.32,0.29,0.3,11956500,3.67102983607152,3.91576515847629,3.54866217486913,3.67102983607152,977096.389888921,0.0,1.0
2010-12-07,0.2956,0.31,0.2829,0.3041,4728000,3.61718806514247,3.7933974972739,3.46178113541544,3.7212005771645,386376.592765008,0.0,1.0
2010-12-08,0.3,0.33,0.3,0.3105,7272000,3.67102983607152,4.03813281967867,3.67102983607152,3.79951588033402,594274.657907601,0.0,1.0
2010-12-09,0.326,0.33,0.3063,0.33,4054500,3.98918575519772,4.03813281967867,3.74812146262902,4.03813281967867,331337.541321008,0.0,1.0
2010-12-10,0.3512,0.3701,0.311,0.33,4786500,4.29755226142773,4.52882714110023,3.80563426339414,4.03813281967867,391157.267612037,0.0,1.0
2010-12-13,0.34,0.3861,0.34,0.3699,6174000,4.16050048088105,4.72461539902404,4.16050048088105,4.52637978787618,504545.068471058,0.0,1.0
2010-12-14,0.335,0.35,0.32,0.35,4356000,4.09931665027986,4.28286814208344,3.91576515847629,4.28286814208344,355976.403994158,0.0,1.0
2010-12-15,0.3106,0.3329,0.305,0.3329,3307500,3.80073955694605,4.07361944142736,3.73221366667271,4.07361944142736,270292.000966638,0.0,1.0
2010-12-16,0.3285,0.3285,0.3061,0.3101,3034500,4.01977767049831,4.01977767049831,3.74567410940497,3.79462117388593,247982.185013836,0.0,1.0
2010-12-17,0.36,0.36,0.32,0.3278,5115000,4.40523580328582,4.40523580328582,3.91576515847629,4.01121193421415,418002.5955992,0.0,1.0
2010-12-20,0.37,0.37,0.3415,0.352,3336000,4.52760346448821,4.52760346448821,4.17885563006141,4.30734167432392,272621.047686985,0.0,1.0
2010-12-21,0.38,0.397,0.3617,0.3696,6417000,4.64997112569059,4.85799614973464,4.42603830569023,4.52270875804011,524403.256297178,0.0,1.0
2010-12-22,0.3958,0.399,0.375,0.385,2989500,4.84331203039036,4.88246968197512,4.5887872950894,4.71115495629178,244304.742823814,0.0,1.0
2010-12-23,0.3895,0.4,0.38,0.4,3525000,4.76622040383286,4.89470644809536,4.64997112569059,4.89470644809536,288066.304885079,0.0,1.0
2010-12-27,0.405,0.405,0.38,0.39,3805500,4.95589027869655,4.95589027869655,4.64997112569059,4.77233878689298,310989.027869551,0.0,1.0
2010-12-28,0.45,0.4592,0.406,0.41,7576500,5.50654475410728,5.61912300241347,4.96812704481679,5.01707410929774,619158.683393419,0.0,1.0
2010-12-29,0.4789,0.527,0.4605,0.48,13390500,5.86018729498217,6.44877574536564,5.63503079836978,5.87364773771443,1094284.2143443,0.0,1.0
2010-12-30,0.45,0.49,0.4337,0.49,6702000,5.50654475410728,5.99601539891681,5.30708546634739,5.99601539891681,547693.723500652,0.0,1.0
2010-12-31,0.46,0.4793,0.45,0.45,4114500,5.62891241530966,5.86508200143026,5.50654475410728,5.50654475410728,336240.797574371,0.0,1.0
2011-01-03,0.49,0.51,0.46,0.46,6142500,5.99601539891681,6.24075072132158,5.62891241530966,5.62891241530966,501970.858938042,0.0,1.0
2011-01-04,0.5,0.51,0.49,0.5,4329000,6.1183830601192,6.24075072132158,5.99601539891681,6.1183830601192,353769.938680144,0.0,1.0
2011-01-05,0.4871,0.5,0.464,0.499,4411500,5.96052877716812,6.1183830601192,5.67785947979062,6.10614629399896,360511.916028518,0.0,1.0
2011-01-06,0.3598,0.4225,0.311,0.4225,1125000,4.40278845006178,5.17003368580072,3.80563426339414,5.17003368580072,91936.0547505571,0.0,1.0
2011-01-07,5.41,5.71,5.15,5.15,10986000,4.41339364736598,4.65812896977075,4.20128970128185,4.20128970128185,13466793.2998616,0.0,0.0666666666666667
2011-01-10,4.85,5.47,4.82,5.44,1187600,3.95655437887708,4.46234071184694,3.93208084663661,4.43786717960646,1455776.78162349,0.0,1.0
2011-01-11,5.55,5.59,4.86,4.92,747900,4.52760346448821,4.56023484080884,3.96471222295724,4.0136592874382,916786.337972555,0.0,1.0
2011-01-12,6.33,6.37,5.71,5.77,949900,5.16391530274061,5.19654667906124,4.65812896977075,4.7070760342517,1164400.77876739,0.0,1.0
2011-01-13,6.95,7.5,6.3,6.35,1607300,5.66970163571046,6.1183830601192,5.13944177050013,5.18023099090092,1970250.94400761,0.0,1.0
2011-01-14,7.1,7.2,6.72,6.95,743200,5.79206929691284,5.87364773771443,5.4820712218668,5.66970163571046,911025.011874854,0.0,1.0
2011-01-18,6.81,7.1,6.5301,7.1,729100,5.55549181858823,5.79206929691284,5.32715376278459,5.79206929691284,893741.03358175,0.0,1.0
2011-01-19,6.04,6.57,5.96,6.55,802300,4.927337824416,5.35970356066442,4.86207507177472,5.3433878725041,983470.623018292,0.0,1.0
2011-01-20,5.4,5.9,5.3099,5.9,1210600,4.40523580328582,4.81312800729377,4.33173362812359,4.81312800729377,1483970.50508033,0.0,1.0
2011-01-21,5.36,5.5599,5.31,5.52,515200,4.37260442696519,4.53567973012757,4.33181520656439,4.50312993224773,631539.40543316,0.0,1.0
2011-01-24,5.17,5.38,5.11,5.38,558100,4.21760538944217,4.38892011512551,4.16865832496122,4.38892011512551,684126.828750479,0.0,1.0
2011-01-25,5.02,5.17,4.93,5.17,447600,4.09523772823978,4.21760538944217,4.02181713151835,4.21760538944217,548674.374751326,0.0,1.0
2011-01-26,5.1,5.25,4.96,5.03,388300,4.16050048088106,4.28286814208344,4.04629066375883,4.10339557231994,475983.600795217,0.0,1.0
2011-01-27,5.01,5.25,4.98,5.11,413200,4.08707988415963,4.28286814208344,4.06260635191915,4.16865832496122,506506.370972402,0.0,1.0
2011-01-28,4.9,5.07,4.81,5.0,479800,3.99734359927788,4.13602694864058,3.92392300255645,4.07892204007947,588145.587590897,0.0,1.0
2011-01-31,5.03,5.13,4.84,4.9,291500,4.10339557231994,4.18497401312153,3.94839653479692,3.99734359927788,357324.799463832,0.0,1.0
2011-02-01,5.1,5.26,5.0,5.04,375800,4.16050048088106,4.2910259861636,4.07892204007947,4.1115534164001,460660.925003458,0.0,1.0
2011-02-02,5.32,5.37,4.98,5.13,461300,4.33997305064455,4.38076227104535,4.06260635191915,4.18497401312153,565468.027419094,0.0,1.0
2011-02-03,5.35,5.47,5.17,5.47,182000,4.36444658288503,4.46234071184694,4.21760538944217,4.46234071184694,223098.159528019,0.0,1.0
2011-02-04,5.27,5.35,5.09,5.35,251900,4.29918383024376,4.36444658288503,4.1523426368009,4.36444658288503,308782.562555538,0.0,1.0
2011-02-07,5.49,5.8,5.24,5.25,408900,4.47865640000725,4.73154956649218,4.27471029800328,4.28286814208344,501235.370500038,0.0,1.0
2011-02-08,5.39,5.56,5.3004,5.5,314700,4.39707795920567,4.53576130856837,4.32398367624744,4.48681424408741,385763.685733337,0.0,1.0
2011-02-09,5.59,5.7,5.16,5.31,485800,4.56023484080884,4.64997112569059,4.20944754536201,4.33181520656439,595500.471970942,0.0,1.0
2011-02-10,5.59,5.67,5.42,5.5,203300,4.56023484080884,4.62549759345012,4.42155149144614,4.48681424408741,249207.999077177,0.0,1.0
2011-02-11,5.39,5.55,5.305,5.42,234700,4.39707795920567,4.52760346448821,4.32773628452431,4.42155149144614,287698.560666076,0.0,1.0
2011-02-14,5.1,5.45,5.05,5.41,395100,4.16050048088106,4.44602502368662,4.11971126048026,4.41339364736598,484319.136425934,0.0,1.0
2011-02-15,5.01,5.1,5.01,5.1,286100,4.08707988415963,4.16050048088106,4.08707988415963,4.16050048088106,350705.403521792,0.0,1.0
2011-02-16,5.02,5.21,5.01,5.01,193500,4.09523772823978,4.2502367657628,4.08707988415963,4.08707988415963,237195.021256438,0.0,1.0
2011-02-17,4.83,5.1,4.81,5.1,377300,3.94023869071677,4.16050048088106,3.92392300255645,4.16050048088106,462499.646098469,0.0,1.0
2011-02-18,4.94,4.97,4.81,4.85,278400,4.02997497559851,4.05444850783899,3.92392300255645,3.95655437887708,341266.635234068,0.0,1.0
2011-02-22,4.73,4.88,4.73,4.81,191800,3.85866024991518,3.98102791111756,3.85866024991518,3.92392300255645,235111.137348758,0.0,1.0
2011-02-23,4.46,4.85,4.46,4.71,314900,3.63839845975088,3.95655437887708,3.63839845975088,3.84234456175486,386008.848546006,0.0,1.0
2011-02-24,4.38,4.5,4.2,4.48,356800,3.57313570710961,3.67102983607152,3.42629451366675,3.6547141479112,437370.457799984,0.0,1.0
2011-02-25,4.75,4.79,4.37,4.42,366800,3.87497593807549,3.90760731439613,3.56497786302945,3.60576708343025,449628.598433392,0.0,1.0
2011-02-28,4.64,4.86,4.57,4.8,201200,3.78523965319375,3.96471222295724,3.72813474463263,3.91576515847629,246633.789544161,0.0,1.0
2011-03-01,4.39,4.7,4.3,4.67,284700,3.58129355118977,3.8341867176747,3.50787295446834,3.80971318543422,348989.263833115,0.0,1.0
2011-03-02,4.39,4.4499,4.3,4.37,143300,3.58129355118977,3.63015903722992,3.50787295446834,3.56497786302945,175659.155276731,0.0,1.0
2011-03-03,4.53,4.58,4.39,4.39,175500,3.695503368312,3.73629258871279,3.58129355118977,3.58129355118977,215130.368116303,0.0,1.0
2011-03-04,4.48,4.57,4.32,4.51,169400,3.6547141479112,3.72813474463263,3.52418864262866,3.67918768015168,207652.902329925,0.0,1.0
2011-03-07,4.43,4.58,4.34,4.47,235200,3.61392492751041,3.73629258871279,3.54050433078898,3.64655630383104,288311.467697747,0.0,1.0
2011-03-08,4.58,4.58,4.37,4.38,125400,3.73629258871279,3.73629258871279,3.56497786302945,3.57313570710961,153717.083542932,0.0,1.0
2011-03-09,4.61,4.75,4.4,4.55,210600,3.76076612095327,3.87497593807549,3.58945139526993,3.71181905647232,258156.441739564,0.0,1.0
2011-03-10,4.46,4.55,4.4,4.51,173700,3.63839845975088,3.71181905647232,3.58945139526993,3.67918768015168,212923.902802291,0.0,1.0
2011-03-11,4.45,4.48,4.4,4.42,119300,3.63024061567073,3.6547141479112,3.58945139526993,3.60576708343025,146239.617756553,0.0,1.0
2011-03-14,4.37,4.45,4.35,4.45,118500,3.56497786302945,3.63024061567073,3.54866217486914,3.63024061567073,145258.96650588,0.0,1.0
2011-03-15,4.27,4.28,4.07,4.24,205300,3.48339942222786,3.49155726630802,3.32024254062469,3.45892588998739,251659.627203859,0.0,1.0
2011-03-16,4.07,4.275,4.06,4.24,149400,3.32024254062469,3.48747834426794,3.31208469654453,3.45892588998739,183136.62106311,0.0,1.0
2011-03-17,4.19,4.37,4.05,4.1,318600,3.41813666958659,3.56497786302945,3.30392685246437,3.34471607286516,390544.360580367,0.0,1.0
2011-03-18,4.38,4.42,4.25,4.27,313200,3.57313570710961,3.60576708343025,3.46708373406755,3.48339942222786,383924.964638327,0.0,1.0
2011-03-21,4.48,4.5,4.4,4.47,162200,3.6547141479112,3.67102983607152,3.58945139526993,3.64655630383104,198827.041073872,0.0,1.0
2011-03-22,4.57,4.6,4.4408,4.59,131900,3.72813474463263,3.75260827687311,3.62273539911698,3.74445043279295,161684.874954647,0.0,1.0
2011-03-23,4.75,4.75,4.48,4.57,140200,3.87497593807549,3.87497593807549,3.6547141479112,3.72813474463263,171859.131680375,0.0,1.0
2011-03-24,4.79,5.02,4.72,4.75,158600,3.90760731439613,4.09523772823978,3.85050240583502,3.87497593807549,194414.110445845,0.0,1.0
2011-03-25,4.54,5.25,4.52,5.25,191200,3.70366121239216,4.28286814208344,3.68734552423184,4.28286814208344,234375.648910753,0.0,1.0
2011-03-28,4.55,4.647,4.48,4.57,101400,3.71181905647232,3.79095014404986,3.6547141479112,3.72813474463263,124297.546022753,0.0,1.0
2011-03-29,4.66,4.72,4.5,4.52,105000,3.80155534135406,3.85050240583502,3.67102983607152,3.68734552423184,128710.47665078,0.0,1.0
2011-03-30,4.77,4.8,4.6,4.74,156700,3.89129162623581,3.91576515847629,3.75260827687311,3.86681809399533,192085.063725497,0.0,1.0
2011-03-31,5.0,5.0,4.58,4.8,208700,4.07892204007947,4.07892204007947,3.73629258871279,3.91576515847629,255827.395019217,0.0,1.0
2011-04-01,5.17,5.17,4.66,5.04,295400,4.21760538944217,4.21760538944217,3.80155534135406,4.1115534164001,362105.474310861,0.0,1.0
2011-04-04,4.94,5.34,4.74,5.17,320300,4.02997497559851,4.35628873880487,3.86681809399533,4.21760538944217,392628.244488046,0.0,1.0
2011-04-05,4.96,4.99,4.8,4.9,119600,4.04629066375883,4.07076419599931,3.91576515847629,3.99734359927788,146607.361975555,0.0,1.0
2011-04-06,4.94,5.05,4.92,5.0,108800,4.02997497559851,4.11971126048026,4.0136592874382,4.07892204007947,133368.570091475,0.0,1.0
2011-04-07,4.85,4.95,4.8268,4.94,92400,3.95655437887708,4.03813281967867,3.93762818061111,4.02997497559851,113265.219452686,0.0,1.0
2011-04-08,4.66,4.97,4.65,4.9,163100,3.80155534135406,4.05444850783899,3.7933974972739,3.99734359927788,199930.273730878,0.0,1.0
2011-04-11,4.52,4.8,4.46,4.68,189800,3.68734552423184,3.91576515847629,3.63839845975088,3.81787102951438,232659.509222076,0.0,1.0
2011-04-12,4.45,4.5,4.37,4.45,128900,3.63024061567073,3.67102983607152,3.56497786302945,3.63024061567073,158007.432764624,0.0,1.0
2011-04-13,4.37,4.53,4.37,4.52,115200,3.56497786302945,3.695503368312,3.56497786302945,3.68734552423184,141213.780096856,0.0,1.0
2011-04-14,4.54,4.5685,4.32,4.38,164600,3.70366121239216,3.72691106802061,3.52418864262866,3.57313570710961,201768.994825889,0.0,1.0
2011-04-15,4.5,4.51,4.38,4.48,137400,3.67102983607152,3.67918768015168,3.57313570710961,3.6547141479112,168426.852303021,0.0,1.0
2011-04-18,4.51,4.55,4.4,4.4,101600,3.67918768015168,3.71181905647232,3.58945139526993,3.58945139526993,124542.708835421,0.0,1.0
2011-04-19,4.66,4.7,4.45,4.56,123300,3.80155534135406,3.8341867176747,3.63024061567073,3.71997690055247,151142.874009916,0.0,1.0
2011-04-20,4.74,4.78,4.66,4.78,147900,3.86681809399533,3.89944947031597,3.80155534135406,3.89944947031597,181297.899968099,0.0,1.0
2011-04-21,4.79,4.8,4.7132,4.8,74300,3.90760731439613,3.91576515847629,3.84495507186051,3.91576515847629,91077.9849062186,0.0,1.0
2011-04-25,4.84,4.87,4.67,4.79,113400,3.94839653479692,3.9728700670374,3.80971318543422,3.90760731439613,139007.314782842,0.0,1.0
2011-04-26,4.95,4.9699,4.79,4.79,81300,4.03813281967867,4.05436692939819,3.90760731439613,3.90760731439613,99658.683349604,0.0,1.0
2011-04-27,5.0,5.0,4.74,4.9,94000,4.07892204007947,4.07892204007947,3.86681809399533,3.99734359927788,115226.521954032,0.0,1.0
2011-04-28,5.0,5.0,4.89,4.99,61100,4.07892204007947,4.07892204007947,3.98918575519772,4.07076419599931,74897.2392701205,0.0,1.0
2011-04-29,4.99,5.0,4.7385,5.0,156000,4.07076419599931,4.07892204007947,3.86559441738331,4.07892204007947,191226.993881159,0.0,1.0
2011-05-02,4.78,5.0,4.75,5.0,151000,3.89944947031597,4.07892204007947,3.87497593807549,4.07892204007947,185097.923564455,0.0,1.0
2011-05-03,4.81,4.85,4.735,4.75,91000,3.92392300255645,3.95655437887708,3.86273917195526,3.87497593807549,111549.079764009,0.0,1.0
2011-05-04,4.81,4.88,4.75,4.8,67000,3.92392300255645,3.98102791111756,3.87497593807549,3.91576515847629,82129.542243831,0.0,1.0
2011-05-05,4.76,4.82,4.58,4.76,149800,3.88313378215565,3.93208084663661,3.73629258871279,3.88313378215565,183626.946688446,0.0,1.0
2011-05-06,4.75,4.9,4.68,4.86,119100,3.87497593807549,3.99734359927788,3.81787102951438,3.96471222295724,145994.454943885,0.0,1.0
2011-05-09,4.45,4.73,4.41,4.73,165000,3.63024061567073,3.85866024991518,3.59760923935009,3.85866024991518,202259.320451225,0.0,1.0
2011-05-10,4.58,4.58,4.45,4.49,102000,3.73629258871279,3.73629258871279,3.63024061567073,3.66287199199136,125033.034460758,0.0,1.0
2011-05-11,4.53,4.56,4.45,4.56,108900,3.695503368312,3.71997690055247,3.63024061567073,3.71997690055247,133491.151497809,0.0,1.0
2011-05-12,4.59,4.59,4.45,4.49,70000,3.74445043279295,3.74445043279295,3.63024061567073,3.66287199199136,85806.9844338533,0.0,1.0
2011-05-13,4.48,4.59,4.39,4.59,182500,3.6547141479112,3.74445043279295,3.58129355118977,3.74445043279295,223711.066559689,0.0,1.0
2011-05-16,4.36,4.45,4.16,4.45,124200,3.5568200189493,3.63024061567073,3.39366313734612,3.63024061567073,152246.106666922,0.0,1.0
2011-05-17,4.36,4.41,4.3,4.35,105600,3.5568200189493,3.59760923935009,3.50787295446834,3.54866217486914,129445.965088784,0.0,1.0
2011-05-18,4.48,4.49,4.35,4.36,118700,3.6547141479112,3.66287199199136,3.54866217486914,3.5568200189493,145504.129318548,0.0,1.0
2011-05-19,4.47,4.53,4.35,4.53,119100,3.64655630383104,3.695503368312,3.54866217486914,3.695503368312,145994.454943885,0.0,1.0
2011-05-20,4.51,4.54,4.37,4.42,146700,3.67918768015168,3.70366121239216,3.56497786302945,3.60576708343025,179826.92309209,0.0,1.0
2011-05-23,4.48,4.49,4.41,4.46,49500,3.6547141479112,3.66287199199136,3.59760923935009,3.63839845975088,60677.7961353677,0.0,1.0
2011-05-24,4.56,4.56,4.43,4.47,164100,3.71997690055247,3.71997690055247,3.61392492751041,3.64655630383104,201156.087794219,0.0,1.0
2011-05-25,4.83,4.85,4.51,4.51,140400,3.94023869071677,3.95655437887708,3.67918768015168,3.67918768015168,172104.294493043,0.0,1.0
2011-05-26,4.99,5.0,4.77,4.79,168300,4.07076419599931,4.07892204007947,3.89129162623581,3.90760731439613,206304.50686025,0.0,1.0
2011-05-27,5.12,5.13,4.92,5.0,123700,4.17681616904137,4.18497401312153,4.0136592874382,4.07892204007947,151633.199635252,0.0,1.0
2011-05-31,5.06,5.07,4.69,4.98,374600,4.12786910456042,4.13602694864058,3.82602887359454,4.06260635191915,459189.948127449,0.0,1.0
2011-06-01,5.0,5.05,4.78,5.03,155200,4.07892204007947,4.11971126048026,3.89944947031597,4.10339557231994,190246.342630486,0.0,1.0
2011-06-02,5.06,5.09,4.96,5.0,157500,4.12786910456042,4.1523426368009,4.04629066375883,4.07892204007947,193065.71497617,0.0,1.0
2011-06-03,4.9,5.06,4.86,4.95,136900,3.99734359927788,4.12786910456042,3.96471222295724,4.03813281967867,167813.94527135,0.0,1.0
2011-06-06,4.82,5.0395,4.75,4.91,158300,3.93208084663661,4.1111455241961,3.87497593807549,4.00550144335804,194046.366226842,0.0,1.0
2011-06-07,4.78,4.95,4.66,4.88,124200,3.89944947031597,4.03813281967867,3.80155534135406,3.98102791111756,152246.106666923,0.0,1.0
2011-06-08,4.55,4.85,4.53,4.76,205600,3.71181905647232,3.95655437887708,3.695503368312,3.88313378215565,252027.37142286,0.0,1.0
2011-06-09,4.47,4.7499,4.4,4.56,165800,3.64655630383104,3.87489435963469,3.58945139526993,3.71997690055247,203239.971701898,0.0,1.0
2011-06-10,4.38,4.5101,4.3,4.42,270200,3.57313570710961,3.67926925859248,3.50787295446834,3.60576708343025,331214.959914674,0.0,1.0
2011-06-13,4.26,4.39,4.24,4.39,95100,3.47524157814771,3.58129355118977,3.45892588998739,3.58129355118977,116574.917423706,0.0,1.0
2011-06-14,4.32,4.4,4.31,4.31,86800,3.52418864262866,3.58945139526993,3.5160307985485,3.5160307985485,106400.660697978,0.0,1.0
2011-06-15,4.27,4.32,4.1,4.23,165000,3.48339942222786,3.52418864262866,3.34471607286516,3.45076804590723,202259.320451226,0.0,1.0
2011-06-16,4.25,4.38,4.25,4.25,114600,3.46708373406755,3.57313570710961,3.46708373406755,3.46708373406755,140478.291658851,0.0,1.0
2011-06-17,4.2,4.35,4.13,4.28,159100,3.42629451366675,3.54866217486914,3.36918960510564,3.49155726630802,195027.017477515,0.0,1.0
2011-06-20,4.27,4.49,4.12,4.15,169100,3.48339942222786,3.66287199199136,3.36103176102548,3.38550529326596,207285.158110923,0.0,1.0
2011-06-21,4.16,4.43,4.06,4.37,218600,3.39366313734612,3.61392492751041,3.31208469654453,3.56497786302945,267962.95424629,0.0,1.0
2011-06-22,4.01,4.11,4.0,4.11,190700,3.27129547614373,3.35287391694532,3.26313763206357,3.35287391694532,233762.741879083,0.0,1.0
2011-06-23,3.94,4.17,3.8,4.0,244600,3.21419056758262,3.40182098142628,3.09998075046039,3.26313763206357,299834.11989315,0.0,1.0
2011-06-24,3.81,4.2,3.71,3.94,2872100,3.10813859454055,3.42629451366675,3.02656015373896,3.21419056758262,3520660.57132101,0.0,1.0
2011-06-27,3.62,3.88,3.62,3.73,184300,2.95313955701753,3.16524350310167,2.95313955701753,3.04287584189928,225917.531873703,0.0,1.0
2011-06-28,4.36,4.71,3.85,3.85,632900,3.5568200189493,3.84234456175486,3.14076997086119,3.14076997086119,775817.720688367,0.0,1.0
2011-06-29,4.38,4.41,4.145,4.41,322100,3.57313570710961,3.59760923935009,3.38142637122588,3.59760923935009,394834.70980206,0.0,1.0
2011-06-30,4.31,4.51,4.25,4.45,226700,3.5160307985485,3.67918768015168,3.46708373406755,3.63024061567073,277892.048159351,0.0,1.0
2011-07-01,4.27,4.39,4.26,4.39,143900,3.48339942222786,3.58129355118977,3.47524157814771,3.58129355118977,176394.643714736,0.0,1.0
2011-07-05,4.24,4.29,4.12,4.21,211200,3.45892588998739,3.49971511038818,3.36103176102548,3.43445235774691,258891.930177569,0.0,1.0
2011-07-06,4.51,4.55,4.19,4.19,170200,3.67918768015168,3.71181905647232,3.41813666958659,3.41813666958659,208633.553580598,0.0,1.0
2011-07-07,4.52,4.64,4.5,4.64,134200,3.68734552423184,3.78523965319375,3.67102983607152,3.78523965319375,164504.24730033,0.0,1.0
2011-07-08,4.57,4.6,4.4,4.5,232400,3.72813474463263,3.75260827687311,3.58945139526993,3.67102983607152,284879.188320393,0.0,1.0
2011-07-11,4.41,4.59,4.39,4.44,123900,3.59760923935009,3.74445043279295,3.58129355118977,3.62208277159057,151878.36244792,0.0,1.0
2011-07-12,4.35,4.59,4.16,4.54,173000,3.54866217486914,3.74445043279295,3.39366313734612,3.70366121239216,212065.832957951,0.0,1.0
2011-07-13,4.46,4.54,4.32,4.32,79100,3.63839845975088,3.70366121239216,3.52418864262866,3.52418864262866,96961.8924102544,0.0,1.0
2011-07-14,4.38,4.48,4.345,4.48,66200,3.57313570710961,3.6547141479112,3.54458325282906,3.6547141479112,81148.8909931585,0.0,1.0
2011-07-15,4.35,4.52,4.35,4.39,70900,3.54866217486914,3.68734552423184,3.54866217486914,3.58129355118977,86910.2170908599,0.0,1.0
2011-07-18,4.6,4.66,4.04,4.04,181100,3.75260827687311,3.80155534135406,3.29576900838421,3.29576900838421,221994.926871012,0.0,1.0
2011-07-19,4.52,4.65,4.44,4.61,65800,3.68734552423184,3.7933974972739,3.62208277159057,3.76076612095327,80658.5653678221,0.0,1.0
2011-07-20,4.51,4.56,4.16,4.53,132700,3.67918768015168,3.71997690055247,3.39366313734612,3.695503368312,162665.526205319,0.0,1.0
2011-07-21,4.56,4.5799,4.42,4.52,58400,3.71997690055247,3.73621101027199,3.60576708343025,3.68734552423184,71587.5412991005,0.0,1.0
2011-07-22,4.64,4.64,4.51,4.51,34000,3.78523965319375,3.78523965319375,3.67918768015168,3.67918768015168,41677.6781535858,0.0,1.0
2011-07-25,4.51,4.62,4.48,4.6,72200,3.67918768015168,3.76892396503343,3.6547141479112,3.75260827687311,88503.775373203,0.0,1.0
2011-07-26,4.34,4.51,4.34,4.47,130100,3.54050433078898,3.67918768015168,3.54050433078898,3.64655630383104,159478.409640633,0.0,1.0
2011-07-27,4.4,4.56,4.25,4.25,216000,3.58945139526993,3.71997690055247,3.46708373406755,3.46708373406755,264775.837681605,0.0,1.0
2011-07-28,4.39,4.59,4.39,4.56,89200,3.58129355118977,3.74445043279295,3.58129355118977,3.71997690055247,109342.614449996,0.0,1.0
2011-07-29,4.4,4.4699,4.35,4.35,120500,3.58945139526993,3.64647472539024,3.54866217486914,3.54866217486914,147710.594632562,0.0,1.0
2011-08-01,4.1699,4.47,4.1,4.47,314100,3.40173940298547,3.64655630383104,3.34471607286516,3.64655630383104,385028.197295334,0.0,1.0
2011-08-02,4.25,4.32,4.13,4.14,96200,3.46708373406755,3.52418864262866,3.36918960510564,3.3773474491858,117923.312893381,0.0,1.0
2011-08-03,4.25,4.28,4.2,4.25,56500,3.46708373406755,3.49155726630802,3.42629451366675,3.46708373406755,69258.494578753,0.0,1.0
2011-08-04,4.26,4.32,4.21,4.23,123800,3.47524157814771,3.52418864262866,3.43445235774691,3.45076804590723,151755.781041586,0.0,1.0
2011-08-05,4.01,4.28,4.01,4.25,158900,3.27129547614373,3.49155726630802,3.27129547614373,3.46708373406755,194781.854664847,0.0,1.0
2011-08-08,3.55,3.91,3.55,3.81,242700,2.89603464845642,3.18971703534214,2.89603464845642,3.10813859454055,297505.073172803,0.0,1.0
2011-08-09,3.96,3.96,3.56,3.58,109900,3.23050625574294,3.23050625574294,2.90419249253658,2.9205081806969,134716.96556115,0.0,1.0
2011-08-10,3.53,3.87,3.5,3.87,133100,2.8797189602961,3.15708565902151,2.85524542805563,3.15708565902151,163155.851830656,0.0,1.0
2011-08-11,3.6,3.67,3.55,3.56,210300,2.93682386885722,2.99392877741833,2.89603464845642,2.90419249253658,257788.697520562,0.0,1.0
2011-08-12,3.6,3.65,3.52,3.65,157100,2.93682386885722,2.97761308925801,2.87156111621594,2.97761308925801,192575.389350833,0.0,1.0
2011-08-15,3.62,3.7,3.55,3.63,443800,2.95313955701753,3.01840230965881,2.89603464845642,2.96129740109769,544016.281310631,0.0,1.0
2011-08-16,3.46,3.669,3.44,3.63,157100,2.82261405173499,2.99311299301031,2.80629836357467,2.96129740109769,192575.389350834,0.0,1.0
2011-08-17,3.39,3.52,3.3512,3.46,84600,2.76550914317388,2.87156111621594,2.73385670814286,2.82261405173499,103703.869758628,0.0,1.0
2011-08-18,3.18,3.42,3.01,3.42,159000,2.59419441749054,2.78998267541436,2.45551106812784,2.78998267541436,194904.436071181,0.0,1.0
2011-08-19,2.8099,3.17,2.78,3.11,301600,2.29227260808386,2.58603657341038,2.26788065428418,2.53708950892943,369705.521503574,0.0,1.0
2011-08-22,2.79,2.89,2.78,2.82,195700,2.27603849836434,2.35761693916593,2.26788065428418,2.30051203060482,239891.812195787,0.0,1.0
2011-08-23,2.91,2.91,2.76,2.81,170800,2.37393262732625,2.37393262732625,2.25156496612387,2.29235418652466,209369.042018602,0.0,1.0
2011-08-24,3.05,3.14,2.86,2.86,156700,2.48814244444847,2.56156304116991,2.33314340692546,2.33314340692546,192085.063725498,0.0,1.0
2011-08-25,3.02,3.2,2.96,3.13,100300,2.463668912208,2.61051010565086,2.41472184772704,2.55340519708975,122949.150553078,0.0,1.0
2011-08-26,3.06,3.06,2.94,2.9801,45400,2.49630028852863,2.49630028852863,2.39840615956673,2.43111911432816,55651.9584756707,0.0,1.0
2011-08-29,3.32,3.32,3.03,3.09,177600,2.70840423461277,2.70840423461277,2.47182675628816,2.52077382076911,217704.577649319,0.0,1.0
2011-08-30,3.41,3.41,3.25,3.27,107200,2.7818248313342,2.7818248313342,2.65129932605165,2.66761501421197,131407.267590129,0.0,1.0
2011-08-31,3.38,3.42,3.17,3.42,78200,2.75735129909372,2.78998267541436,2.58603657341038,2.78998267541436,95858.6597532475,0.0,1.0
2011-09-01,3.17,3.43,3.14,3.38,131800,2.58603657341038,2.79814051949451,2.56156304116991,2.75735129909372,161562.293548312,0.0,1.0
2011-09-02,2.9,3.13,2.9,3.13,125000,2.36577478324609,2.55340519708975,2.36577478324609,2.55340519708975,153226.757917595,0.0,1.0
2011-09-06,3.12,3.14,2.86,2.86,103600,2.54524735300959,2.56156304116991,2.33314340692546,2.33314340692546,126994.336962103,0.0,1.0
2011-09-07,3.22,3.23,3.15,3.2,33400,2.62682579381118,2.63498363789134,2.56972088525006,2.61051010565086,40942.1897155814,0.0,1.0
2011-09-08,3.1,3.26,3.0299,3.26,66800,2.52893166484927,2.65945717013181,2.47174517784736,2.65945717013181,81884.3794311629,0.0,1.0
2011-09-09,3.05,3.05,2.91,3.03,123100,2.48814244444847,2.48814244444847,2.37393262732625,2.47182675628816,150897.711197248,0.0,1.0
2011-09-12,3.06,3.0799,2.98,3.01,272100,2.49630028852863,2.51253439824815,2.43103753588736,2.45551106812784,333544.006635022,0.0,1.0
2011-09-13,2.97,3.05,2.91,3.03,79200,2.4228796918072,2.48814244444847,2.37393262732625,2.47182675628816,97084.4738165884,0.0,1.0
2011-09-14,2.99,3.02,2.955,3.0,94900,2.43919537996752,2.463668912208,2.41064292568697,2.44735322404768,116329.754611038,0.0,1.0
2011-09-15,3.0,3.08,2.95,3.08,218500,2.44735322404768,2.51261597668895,2.40656400364689,2.51261597668895,267840.372839956,0.0,1.0
2011-09-16,3.07,3.08,2.98,3.02,171000,2.50445813260879,2.51261597668895,2.43103753588736,2.463668912208,209614.20483127,0.0,1.0
2011-09-19,3.0,3.06,2.94,3.03,85800,2.44735322404768,2.49630028852863,2.39840615956673,2.47182675628816,105174.846634637,0.0,1.0
2011-09-20,3.03,3.06,2.98,2.98,119900,2.47182675628816,2.49630028852863,2.43103753588736,2.43103753588736,146975.106194557,0.0,1.0
2011-09-21,2.86,3.01,2.86,3.01,115600,2.33314340692546,2.45551106812784,2.33314340692546,2.45551106812784,141704.105722192,0.0,1.0
2011-09-22,2.94,2.94,2.86,2.86,61700,2.39840615956673,2.39840615956673,2.33314340692546,2.33314340692546,75632.7277081249,0.0,1.0
2011-09-23,2.93,2.95,2.86,2.89,93200,2.39024831548657,2.40656400364689,2.33314340692546,2.35761693916593,114245.870703359,0.0,1.0
2011-09-26,2.93,3.02,2.86,2.95,108600,2.39024831548657,2.463668912208,2.33314340692546,2.40656400364689,133123.407278807,0.0,1.0
2011-09-27,2.86,2.9999,2.86,2.97,125400,2.33314340692546,2.44727164560688,2.33314340692546,2.4228796918072,153717.083542931,0.0,1.0
2011-09-28,2.76,2.88,2.76,2.87,116700,2.25156496612387,2.34945909508577,2.25156496612387,2.34130125100561,143052.501191867,0.0,1.0
2011-09-29,2.91,3.43,2.79,3.43,57000,2.37393262732625,2.79814051949451,2.27603849836434,2.79814051949451,69871.4016104234,0.0,1.0
2011-09-30,2.8,2.9599,2.77,2.924,134300,2.2841963424445,2.41464026928624,2.25972281020402,2.38535360903847,164626.828706664,0.0,1.0
2011-10-03,2.57,2.8,2.52,2.78,51600,2.09656592860085,2.2841963424445,2.05577670820005,2.26788065428418,63252.0056683832,0.0,1.0
2011-10-04,2.73,2.78,2.5,2.5,87000,2.22709143388339,2.26788065428418,2.03946102003973,2.03946102003973,106645.823510646,0.0,1.0
2011-10-05,2.66,2.76,2.52,2.76,144800,2.16998652532228,2.25156496612387,2.05577670820005,2.25156496612387,177497.876371742,0.0,1.0
2011-10-06,2.79,2.79,2.62,2.62,55000,2.27603849836434,2.27603849836434,2.13735514900164,2.13735514900164,67419.773483742,0.0,1.0
2011-10-07,2.72,2.79,2.64,2.73,43600,2.21893358980323,2.27603849836434,2.15367083716196,2.22709143388339,53445.4931616572,0.0,1.0
2011-10-10,3.0,3.02,2.78,2.79,162600,2.44735322404768,2.463668912208,2.26788065428418,2.27603849836434,199317.366699208,0.0,1.0
2011-10-11,2.91,3.01,2.9,3.0,60000,2.37393262732625,2.45551106812784,2.36577478324609,2.44735322404768,73548.8438004457,0.0,1.0
2011-10-12,3.06,3.0799,2.91,2.95,101100,2.49630028852863,2.51253439824815,2.37393262732625,2.40656400364689,123929.801803751,0.0,1.0
2011-10-13,2.88,3.01,2.88,3.0,435200,2.34945909508577,2.45551106812784,2.34945909508577,2.44735322404768,533474.2803659,0.0,1.0
2011-10-14,3.01,3.05,2.94,2.94,67400,2.45551106812784,2.48814244444847,2.39840615956673,2.39840615956673,82619.8678691673,0.0,1.0
2011-10-17,3.02,3.07,2.91,2.98,77500,2.463668912208,2.50445813260879,2.37393262732625,2.43103753588736,95000.589908909,0.0,1.0
2011-10-18,3.04,3.09,3.0001,3.02,52700,2.47998460036832,2.52077382076911,2.44743480248848,2.463668912208,64600.401138058,0.0,1.0
2011-10-19,2.96,3.04,2.96,3.03,43100,2.41472184772704,2.47998460036832,2.41472184772704,2.47182675628816,52832.5861299869,0.0,1.0
2011-10-20,3.01,3.06,2.9301,2.9301,90400,2.45551106812784,2.49630028852863,2.39032989392737,2.39032989392737,110813.591326005,0.0,1.0
2011-10-21,2.89,3.03,2.89,3.03,106100,2.35761693916593,2.47182675628816,2.35761693916593,2.47182675628816,130058.872120455,0.0,1.0
2011-10-24,2.95,2.97,2.92,2.93,68000,2.40656400364689,2.4228796918072,2.38209047140641,2.39024831548657,83355.3563071716,0.0,1.0
2011-10-25,2.98,3.14,2.93,3.14,115400,2.43103753588736,2.56156304116991,2.39024831548657,2.56156304116991,141458.942909524,0.0,1.0
2011-10-26,3.01,3.04,2.931,2.99,180200,2.45551106812784,2.47998460036832,2.39106409989458,2.43919537996752,220891.694214005,0.0,1.0
2011-10-27,3.21,3.46,3.07,3.12,129300,2.61866794973102,2.82261405173499,2.50445813260879,2.54524735300959,158497.75838996,0.0,1.0
2011-10-28,3.35,3.39,3.25,3.37,72500,2.73287776685324,2.76550914317388,2.65129932605165,2.74919345501356,88871.5195922053,0.0,1.0
2011-10-31,3.56,3.59,3.21,3.21,123500,2.90419249253658,2.92866602477706,2.61866794973102,2.61866794973102,151388.036822584,0.0,1.0
2011-11-01,3.76,3.89,3.62,3.7,145700,3.06734937413976,3.17340134718183,2.95313955701753,3.01840230965881,178601.109028749,0.0,1.0
2011-11-02,3.62,3.76,3.62,3.75,77200,2.95313955701753,3.06734937413976,2.95313955701753,3.0591915300596,94632.8456899069,0.0,1.0
2011-11-03,3.93,3.97,3.63,3.63,103200,3.20603272350246,3.2386640998231,2.96129740109769,2.96129740109769,126504.011336767,0.0,1.0
2011-11-04,3.85,3.86,3.76,3.85,72500,3.14076997086119,3.14892781494135,3.06734937413976,3.14076997086119,88871.5195922052,0.0,1.0
2011-11-07,3.89,3.89,3.79,3.85,53000,3.17340134718183,3.17340134718183,3.09182290638024,3.14076997086119,64968.1453570603,0.0,1.0
2011-11-08,3.85,3.9,3.74,3.89,77600,3.14076997086119,3.18155919126198,3.05103368597944,3.17340134718183,95123.1713152431,0.0,1.0
2011-11-09,3.61,3.85,3.6,3.78,67600,2.94498171293738,3.14076997086119,2.93682386885722,3.08366506230008,82865.0306818353,0.0,1.0
2011-11-10,3.52,3.69,3.501,3.64,58700,2.87156111621594,3.01024446557865,2.85606121246364,2.96945524517785,71955.2855181028,0.0,1.0
2011-11-11,3.55,3.62,3.4606,3.54,60300,2.89603464845642,2.95313955701753,2.8231035223798,2.88787680437626,73916.588019448,0.0,1.0
2011-11-14,3.56,3.56,3.48,3.53,42900,2.90419249253658,2.90419249253658,2.83892973989531,2.8797189602961,52587.4233173187,0.0,1.0
2011-11-15,3.72,3.77,3.5101,3.5101,80400,3.03471799781912,3.07550721821992,2.86348485057659,2.86348485057659,98555.4506925974,0.0,1.0
2011-11-16,3.51,3.65,3.51,3.63,44700,2.86340327213579,2.97761308925801,2.86340327213579,2.96129740109769,54793.888631332,0.0,1.0
2011-11-17,3.51,3.58,3.5,3.54,53700,2.86340327213579,2.9205081806969,2.85524542805563,2.88787680437626,65826.2152013988,0.0,1.0
2011-11-18,3.5,3.6,3.5,3.6,137400,2.85524542805563,2.93682386885722,2.85524542805563,2.93682386885722,168426.85230302,0.0,1.0
2011-11-21,3.54,3.54,3.43,3.5,106200,2.88787680437626,2.88787680437626,2.79814051949451,2.85524542805563,130181.453526789,0.0,1.0
2011-11-22,3.52,3.59,3.44,3.51,63800,2.87156111621594,2.92866602477706,2.80629836357467,2.86340327213579,78206.9372411407,0.0,1.0
2011-11-23,3.46,3.58,3.43,3.58,104500,2.82261405173499,2.9205081806969,2.79814051949451,2.9205081806969,128097.56961911,0.0,1.0
2011-11-25,3.44,3.46,3.41,3.44,5400,2.80629836357467,2.82261405173499,2.7818248313342,2.80629836357467,6619.39594204012,0.0,1.0
2011-11-28,3.55,3.55,3.49,3.55,41100,2.89603464845642,2.89603464845642,2.84708758397547,2.89603464845642,50380.9580033053,0.0,1.0
2011-11-29,3.5,3.53,3.43,3.43,91300,2.85524542805563,2.8797189602961,2.79814051949451,2.79814051949451,111916.823983011,0.0,1.0
2011-11-30,3.5,3.64,3.44,3.64,70400,2.85524542805563,2.96945524517785,2.80629836357467,2.96945524517785,86297.3100591895,0.0,1.0
2011-12-01,3.55,3.55,3.3385,3.49,100900,2.89603464845642,2.89603464845642,2.72349624616106,2.84708758397547,123684.638991083,0.0,1.0
2011-12-02,3.71,3.74,3.55,3.55,48900,3.02656015373896,3.05103368597944,2.89603464845642,2.89603464845642,59942.3076973633,0.0,1.0
2011-12-05,3.68,3.79,3.67,3.72,78500,3.00208662149849,3.09182290638024,2.99392877741833,3.03471799781912,96226.4039722497,0.0,1.0
2011-12-06,4.0,4.0,3.65,3.68,109000,3.26313763206357,3.26313763206357,2.97761308925801,3.00208662149849,133613.732904143,0.0,1.0
2011-12-07,3.97,3.97,3.76,3.93,68300,3.2386640998231,3.2386640998231,3.06734937413976,3.20603272350246,83723.1005261739,0.0,1.0
2011-12-08,3.85,3.9112,3.76,3.91,83600,3.14076997086119,3.19069597663176,3.06734937413976,3.18971703534214,102478.055695288,0.0,1.0
2011-12-09,3.93,3.94,3.84,3.84,92500,3.20603272350246,3.21419056758262,3.13261212678103,3.13261212678103,113387.80085902,0.0,1.0
2011-12-12,3.95,3.95,3.81,3.86,65200,3.22234841166278,3.22234841166278,3.10813859454055,3.14892781494135,79923.0769298176,0.0,1.0
2011-12-13,3.9,3.95,3.82,3.95,61600,3.18155919126198,3.22234841166278,3.11629643862071,3.22234841166278,75510.146301791,0.0,1.0
2011-12-14,3.84,3.9,3.21,3.21,90500,3.13261212678103,3.18155919126198,2.61866794973102,2.61866794973102,110936.172732339,0.0,1.0
2011-12-15,3.64,3.86,3.25,3.25,117100,2.96945524517785,3.14892781494135,2.65129932605165,2.65129932605165,143542.826817203,0.0,1.0
2011-12-16,3.38,3.66,3.25,3.66,220000,2.75735129909372,2.98577093333817,2.65129932605165,2.98577093333817,269679.093934968,0.0,1.0
2011-12-19,3.38,3.47,3.17,3.17,230500,2.75735129909372,2.83077189581515,2.58603657341038,2.58603657341038,282550.141600046,0.0,1.0
2011-12-20,3.56,3.7,3.33,3.33,137200,2.90419249253658,3.01840230965881,2.71656207869293,2.71656207869293,168181.689490352,0.0,1.0
2011-12-21,3.5,3.63,3.45,3.51,177400,2.85524542805563,2.96129740109769,2.81445620765483,2.86340327213579,217459.414836651,0.0,1.0
2011-12-22,3.46,3.52,3.25,3.25,75800,2.82261405173499,2.87156111621594,2.65129932605165,2.65129932605165,92916.7060012298,0.0,1.0
2011-12-23,3.5,3.51,3.29,3.45,94300,2.85524542805563,2.86340327213579,2.68393070237229,2.81445620765483,115594.266173034,0.0,1.0
2011-12-27,3.45,3.51,3.418,3.45,41100,2.81445620765483,2.86340327213579,2.78835110659832,2.81445620765483,50380.9580033053,0.0,1.0
2011-12-28,3.47,3.53,3.4111,3.5,82300,2.83077189581515,2.8797189602961,2.78272219418301,2.85524542805563,100884.497412945,0.0,1.0
2011-12-29,3.45,3.54,3.44,3.53,111200,2.81445620765483,2.88787680437626,2.80629836357467,2.8797189602961,136310.523843493,0.0,1.0
2011-12-30,3.49,3.5099,3.4,3.44,62600,2.84708758397547,2.86332169369498,2.77366698725404,2.80629836357467,76735.9603651316,0.0,1.0
2012-01-03,3.5,3.54,3.46,3.53,87300,2.85524542805563,2.88787680437626,2.82261405173499,2.8797189602961,107013.567729648,0.0,1.0
2012-01-04,3.49,3.5,3.45,3.5,30500,2.84708758397547,2.85524542805563,2.81445620765483,2.85524542805563,37387.3289318932,0.0,1.0
2012-01-05,3.5,3.52,3.44,3.47,63000,2.85524542805563,2.87156111621594,2.80629836357467,2.83077189581515,77226.2859904679,0.0,1.0
2012-01-06,3.48,3.5,3.4206,3.5,27300,2.83892973989531,2.85524542805563,2.79047214605917,2.85524542805563,33464.7239292028,0.0,1.0
2012-01-09,3.5,3.55,3.4201,3.46,54000,2.85524542805563,2.89603464845642,2.79006425385516,2.82261405173499,66193.9594204011,0.0,1.0
2012-01-10,3.37,3.57,3.36,3.51,81700,2.74919345501356,2.91235033661674,2.7410356109334,2.86340327213579,100149.00897494,0.0,1.0
2012-01-11,3.37,3.44,3.32,3.32,84900,2.74919345501356,2.80629836357467,2.70840423461277,2.70840423461277,104071.613977631,0.0,1.0
2012-01-12,3.5,3.54,3.37,3.41,35600,2.85524542805563,2.88787680437626,2.74919345501356,2.7818248313342,43638.9806549311,0.0,1.0
2012-01-13,3.5,3.52,3.431,3.48,89400,2.85524542805563,2.87156111621594,2.79895630390253,2.83892973989531,109587.777262664,0.0,1.0
2012-01-17,3.5,3.53,3.441,3.5,82200,2.85524542805563,2.8797189602961,2.80711414798269,2.85524542805563,100761.91600661,0.0,1.0
2012-01-18,3.49,3.5,3.461,3.5,78400,2.84708758397547,2.85524542805563,2.82342983614301,2.85524542805563,96103.8225659156,0.0,1.0
2012-01-19,3.39,3.53,3.24,3.49,128600,2.76550914317388,2.8797189602961,2.64314148197149,2.84708758397547,157639.688545622,0.0,1.0
2012-01-20,3.5,3.55,3.32,3.38,145000,2.85524542805563,2.89603464845642,2.70840423461277,2.75735129909372,177743.03918441,0.0,1.0
2012-01-23,3.5,3.51,3.46,3.46,31018,2.85524542805563,2.86340327213579,2.82261405173499,2.82261405173499,38022.3006167037,0.0,1.0
2012-01-24,3.5,3.52,3.46,3.46,44713,2.85524542805563,2.87156111621594,2.82261405173499,2.82261405173499,54809.8242141554,0.0,1.0
2012-01-25,3.5,3.5,3.46,3.47,39100,2.85524542805563,2.85524542805563,2.82261405173499,2.83077189581515,47929.3298766237,0.0,1.0
2012-01-26,3.47,3.53,3.47,3.5,22900,2.83077189581515,2.8797189602961,2.83077189581515,2.85524542805563,28071.1420505034,0.0,1.0
2012-01-27,3.5,3.51,3.48,3.49,33100,2.85524542805563,2.86340327213579,2.83892973989531,2.84708758397547,40574.4454965792,0.0,1.0
2012-01-30,3.51,3.53,3.44,3.45,95000,2.86340327213579,2.8797189602961,2.80629836357467,2.81445620765483,116452.336017372,0.0,1.0
2012-01-31,3.7,3.7,3.45,3.51,99900,3.01840230965881,3.01840230965881,2.81445620765483,2.86340327213579,122458.824927742,0.0,1.0
2012-02-01,3.78,3.85,3.62,3.66,59400,3.08366506230008,3.14076997086119,2.95313955701753,2.98577093333817,72813.3553624412,0.0,1.0
2012-02-02,4.09,4.1,3.81,3.81,142000,3.336558228785,3.34471607286516,3.10813859454055,3.10813859454055,174065.596994388,0.0,1.0
2012-02-03,4.13,4.41,4.11,4.11,129800,3.36918960510564,3.59760923935009,3.35287391694532,3.35287391694532,159110.665421631,0.0,1.0
2012-02-06,4.36,4.47,4.11,4.39,78900,3.5568200189493,3.64655630383104,3.35287391694532,3.58129355118977,96716.729597586,0.0,1.0
2012-02-07,4.44,4.52,4.28,4.39,94600,3.62208277159057,3.68734552423184,3.49155726630802,3.58129355118977,115962.010392036,0.0,1.0
2012-02-08,4.42,4.5,4.35,4.48,60200,3.60576708343025,3.67102983607152,3.54866217486914,3.6547141479112,73794.0066131138,0.0,1.0
2012-02-09,4.5,4.51,4.38,4.47,83000,3.67102983607152,3.67918768015168,3.57313570710961,3.64655630383104,101742.567257283,0.0,1.0
2012-02-10,4.95,4.95,4.39,4.52,185300,4.03813281967867,4.03813281967867,3.58129355118977,3.68734552423184,227143.345937043,0.0,1.0
2012-02-13,4.78,4.99,4.78,4.99,103900,3.89944947031597,4.07076419599931,3.89944947031597,4.07076419599931,127362.081181105,0.0,1.0
2012-02-14,4.63,4.76,4.55,4.76,98600,3.77708180911359,3.88313378215565,3.71181905647232,3.88313378215565,120865.266645399,0.0,1.0
2012-02-15,4.21,4.78,4.18,4.73,178600,3.43445235774691,3.89944947031597,3.40997882550643,3.85866024991518,218930.39171266,0.0,1.0
2012-02-16,3.79,4.3,3.67,4.26,535400,3.09182290638024,3.50787295446834,2.99392877741833,3.47524157814771,656300.849512643,0.0,1.0
2012-02-17,3.77,4.04,3.745,3.82,334200,3.07550721821992,3.29576900838421,3.05511260801952,3.11629643862071,409667.059968482,0.0,1.0
2012-02-21,3.94,4.0,3.72,3.75,207600,3.21419056758262,3.26313763206357,3.03471799781912,3.0591915300596,254478.999549542,0.0,1.0
2012-02-22,3.99,4.01,3.78,3.93,796300,3.25497978798342,3.27129547614373,3.08366506230008,3.20603272350246,976115.738638247,0.0,1.0
2012-02-23,3.97,4.01,3.91,3.97,184500,3.2386640998231,3.27129547614373,3.18971703534214,3.2386640998231,226162.69468637,0.0,1.0
2012-02-24,3.95,3.99,3.74,3.94,213400,3.22234841166278,3.25497978798342,3.05103368597944,3.21419056758262,261588.721116918,0.0,1.0
2012-02-27,3.92,4.01,3.75,3.95,218200,3.1978748794223,3.27129547614373,3.0591915300596,3.22234841166278,267472.628620954,0.0,1.0
2012-02-28,3.89,3.97,3.74,3.97,436200,3.17340134718183,3.2386640998231,3.05103368597944,3.2386640998231,534700.094429239,0.0,1.0
2012-02-29,3.87,4.0,3.75,3.85,420700,3.15708565902151,3.26313763206357,3.0591915300596,3.14076997086119,515699.976447458,0.0,1.0
2012-03-01,3.89,3.92,3.749,3.85,449400,3.17340134718183,3.1978748794223,3.05837574565158,3.14076997086119,550880.840065337,0.0,1.0
2012-03-02,3.76,3.95,3.75,3.84,462600,3.06734937413976,3.22234841166278,3.0591915300596,3.13261212678103,567061.585701436,0.0,1.0
2012-03-05,3.71,3.89,3.66,3.78,448100,3.02656015373896,3.17340134718183,2.98577093333817,3.08366506230008,549287.281782996,0.0,1.0
2012-03-06,3.64,3.7,3.47,3.66,506100,2.96945524517785,3.01840230965881,2.83077189581515,2.98577093333817,620384.49745676,0.0,1.0
2012-03-07,3.71,3.87,3.5999,3.77,627600,3.02656015373896,3.15708565902151,2.93674229041641,3.07550721821992,769320.906152663,0.0,1.0
2012-03-08,3.84,3.98,3.78,3.84,304500,3.13261212678103,3.24682194390326,3.08366506230008,3.13261212678103,373260.382287262,0.0,1.0
2012-03-09,3.89,3.93,3.74,3.87,340400,3.17340134718183,3.20603272350246,3.05103368597944,3.15708565902151,417267.107161195,0.0,1.0
2012-03-12,4.01,4.08,3.82,3.94,576000,3.27129547614373,3.32840038470485,3.11629643862071,3.21419056758262,706068.900484279,0.0,1.0
2012-03-13,4.0,4.1,3.86,4.07,659500,3.26313763206357,3.34471607286516,3.14892781494135,3.32024254062469,808424.374773233,0.0,1.0
2012-03-14,4.0,4.08,3.83,4.06,592900,3.26313763206357,3.32840038470485,3.12445428270087,3.31208469654453,726785.158154738,0.0,1.0
2012-03-15,3.97,4.03,3.88,4.0,389200,3.2386640998231,3.28761116430405,3.16524350310167,3.26313763206357,477086.833452224,0.0,1.0
2012-03-16,3.81,4.0,3.81,4.0,901000,3.10813859454055,3.26313763206357,3.10813859454055,3.26313763206357,1104458.47107003,0.0,1.0
2012-03-19,3.96,3.96,3.82,3.87,261900,3.23050625574294,3.23050625574294,3.11629643862071,3.15708565902151,321040.703188945,0.0,1.0
2012-03-20,3.93,4.0,3.8502,3.94,274100,3.20603272350246,3.26313763206357,3.14093312774279,3.21419056758262,335995.634761703,0.0,1.0
2012-03-21,4.0,4.0,3.87,3.97,250000,3.26313763206357,3.26313763206357,3.15708565902151,3.2386640998231,306453.515835191,0.0,1.0
2012-03-22,4.02,4.06,3.91,3.99,307600,3.27945332022389,3.31208469654453,3.18971703534214,3.25497978798342,377060.405883618,0.0,1.0
2012-03-23,4.07,4.11,3.88,4.03,184800,3.32024254062469,3.35287391694532,3.16524350310167,3.28761116430405,226530.438905372,0.0,1.0
2012-03-26,4.13,4.17,4.07,4.11,269600,3.36918960510564,3.40182098142628,3.32024254062469,3.35287391694532,330479.471476669,0.0,1.0
2012-03-27,4.2,4.24,4.09,4.15,781500,3.42629451366675,3.45892588998739,3.336558228785,3.38550529326596,957973.690500806,0.0,1.0
2012-03-28,4.37,4.375,4.15,4.18,341200,3.56497786302945,3.56905678506953,3.38550529326596,3.40997882550643,418247.758411868,0.0,1.0
2012-03-29,4.35,4.38,4.13,4.36,447600,3.54866217486914,3.57313570710961,3.36918960510564,3.5568200189493,548674.374751324,0.0,1.0
2012-03-30,4.4,4.405,4.31,4.38,296700,3.58945139526993,3.59353031731001,3.5160307985485,3.57313570710961,363699.032593204,0.0,1.0
2012-04-02,4.27,4.4,4.24,4.4,392900,3.48339942222786,3.58945139526993,3.45892588998739,3.58945139526993,481622.345486586,0.0,1.0
2012-04-03,4.28,4.37,4.12,4.23,263600,3.49155726630802,3.56497786302945,3.36103176102548,3.45076804590723,323124.587096625,0.0,1.0
2012-04-04,4.15,4.32,4.12,4.23,163100,3.38550529326596,3.52418864262866,3.36103176102548,3.45076804590723,199930.273730878,0.0,1.0
2012-04-05,4.29,4.32,4.17,4.18,234500,3.49971511038818,3.52418864262866,3.40182098142628,3.40997882550643,287453.397853409,0.0,1.0
2012-04-09,4.29,4.35,4.18,4.21,288300,3.49971511038818,3.54866217486914,3.40997882550643,3.43445235774691,353402.194461142,0.0,1.0
2012-04-10,4.17,4.29,4.08,4.29,232000,3.40182098142628,3.49971511038818,3.32840038470485,3.49971511038818,284388.862695056,0.0,1.0
2012-04-11,4.16,4.23,4.04,4.19,258400,3.39366313734612,3.45076804590723,3.29576900838421,3.41813666958659,316750.353967252,0.0,1.0
2012-04-12,4.12,4.2,4.04,4.15,194600,3.36103176102548,3.42629451366675,3.29576900838421,3.38550529326596,238543.416726112,0.0,1.0
2012-04-13,3.94,4.14,3.9,4.14,216800,3.21419056758262,3.3773474491858,3.18155919126198,3.3773474491858,265756.488932277,0.0,1.0
2012-04-16,3.98,4.01,3.83,3.97,176600,3.24682194390326,3.27129547614373,3.12445428270087,3.2386640998231,216478.763585978,0.0,1.0
2012-04-17,4.15,4.24,3.91,3.96,166000,3.38550529326596,3.45892588998739,3.18971703534214,3.23050625574294,203485.134514566,0.0,1.0
2012-04-18,4.09,4.24,4.02,4.1,180000,3.336558228785,3.45892588998739,3.27945332022389,3.34471607286516,220646.531401337,0.0,1.0
2012-04-19,3.93,4.27,3.9,4.1,203300,3.20603272350246,3.48339942222786,3.18155919126198,3.34471607286516,249207.999077177,0.0,1.0
2012-04-20,3.95,4.05,3.88,3.97,125900,3.22234841166278,3.30392685246437,3.16524350310167,3.2386640998231,154329.990574602,0.0,1.0
2012-04-23,3.99,3.99,3.8,3.91,108100,3.25497978798342,3.25497978798342,3.09998075046039,3.18971703534214,132510.500247136,0.0,1.0
2012-04-24,4.02,4.14,3.92,3.96,133500,3.27945332022389,3.3773474491858,3.1978748794223,3.23050625574294,163646.177455992,0.0,1.0
2012-04-25,4.1,4.13,4.02,4.08,119000,3.34471607286516,3.36918960510564,3.27945332022389,3.32840038470485,145871.873537551,0.0,1.0
2012-04-26,4.25,4.29,4.12,4.12,122600,3.46708373406755,3.49971511038818,3.36103176102548,3.36103176102548,150284.804165577,0.0,1.0
2012-04-27,4.27,4.28,4.13,4.26,66300,3.48339942222786,3.49155726630802,3.36918960510564,3.47524157814771,81271.4723994926,0.0,1.0
2012-04-30,4.26,4.35,4.211,4.25,139000,3.47524157814771,3.54866217486914,3.43526814215493,3.46708373406755,170388.154804366,0.0,1.0
2012-05-01,4.33,4.35,4.23,4.25,378700,3.53234648670882,3.54866217486914,3.45076804590723,3.46708373406755,464215.785787146,0.0,1.0
2012-05-02,4.31,4.3292,4.23,4.3,75000,3.5160307985485,3.53169385918241,3.45076804590723,3.50787295446834,91936.0547505571,0.0,1.0
2012-05-03,4.38,4.44,4.22,4.27,160100,3.57313570710961,3.62208277159057,3.44261020182707,3.48339942222786,196252.831540856,0.0,1.0
2012-05-04,4.23,4.41,4.23,4.37,87700,3.45076804590723,3.59760923935009,3.45076804590723,3.56497786302945,107503.893354985,0.0,1.0
2012-05-07,4.17,4.3099,4.17,4.23,83000,3.40182098142628,3.5159492201077,3.40182098142628,3.45076804590723,101742.567257283,0.0,1.0
2012-05-08,4.06,4.205,4.03,4.19,93600,3.31208469654453,3.43037343570683,3.28761116430405,3.41813666958659,114736.196328695,0.0,1.0
2012-05-09,3.99,4.04,3.93,4.02,106000,3.25497978798342,3.29576900838421,3.20603272350246,3.27945332022389,129936.290714121,0.0,1.0
2012-05-10,3.97,4.02,3.92,4.02,130400,3.2386640998231,3.27945332022389,3.1978748794223,3.27945332022389,159846.153859635,0.0,1.0
2012-05-11,4.06,4.1,3.92,3.96,77000,3.31208469654453,3.34471607286516,3.1978748794223,3.23050625574294,94387.6828772385,0.0,1.0
2012-05-14,3.96,4.08,3.96,4.03,91000,3.23050625574294,3.32840038470485,3.23050625574294,3.28761116430405,111549.079764009,0.0,1.0
2012-05-15,3.99,4.02,3.94,3.96,77000,3.25497978798342,3.27945332022389,3.21419056758262,3.23050625574294,94387.6828772385,0.0,1.0
2012-05-16,3.86,4.0,3.82,3.99,95400,3.14892781494135,3.26313763206357,3.11629643862071,3.25497978798342,116942.661642709,0.0,1.0
2012-05-17,3.69,3.83,3.69,3.82,122300,3.01024446557865,3.12445428270087,3.01024446557865,3.11629643862071,149917.059946575,0.0,1.0
2012-05-18,3.6,3.71,3.6,3.71,86000,2.93682386885722,3.02656015373896,2.93682386885722,3.02656015373896,105420.009447305,0.0,1.0
2012-05-21,3.59,3.6793,3.555,3.61,111800,2.92866602477706,3.00151557241288,2.9001135704965,2.94498171293738,137046.012281497,0.0,1.0
2012-05-22,3.65,3.76,3.59,3.76,159000,2.97761308925801,3.06734937413976,2.92866602477706,3.06734937413976,194904.436071181,0.0,1.0
2012-05-23,3.68,3.69,3.61,3.64,48000,3.00208662149849,3.01024446557865,2.94498171293738,2.96945524517785,58839.0750403565,0.0,1.0
2012-05-24,3.67,3.7,3.57,3.7,67400,2.99392877741833,3.01840230965881,2.91235033661674,3.01840230965881,82619.8678691673,0.0,1.0
2012-05-25,3.64,3.71,3.6,3.67,61900,2.96945524517785,3.02656015373896,2.93682386885722,2.99392877741833,75877.8905207932,0.0,1.0
2012-05-29,3.87,3.95,3.63,3.68,147300,3.15708565902151,3.22234841166278,2.96129740109769,3.00208662149849,180562.411530094,0.0,1.0
2012-05-30,3.64,3.85,3.61,3.85,120500,2.96945524517785,3.14076997086119,2.94498171293738,3.14076997086119,147710.594632562,0.0,1.0
2012-05-31,3.65,3.73,3.61,3.68,32700,2.97761308925801,3.04287584189928,2.94498171293738,3.00208662149849,40084.1198712429,0.0,1.0
2012-06-01,3.5,3.68,3.5,3.63,86500,2.85524542805563,3.00208662149849,2.85524542805563,2.96129740109769,106032.916478976,0.0,1.0
2012-06-04,3.44,3.61,3.42,3.5,117200,2.80629836357467,2.94498171293738,2.78998267541436,2.85524542805563,143665.408223537,0.0,1.0
2012-06-05,3.38,3.49,3.36,3.4,46000,2.75735129909372,2.84708758397547,2.7410356109334,2.77366698725404,56387.446913675,0.0,1.0
2012-06-06,3.44,3.52,3.39,3.39,137400,2.80629836357467,2.87156111621594,2.76550914317388,2.76550914317388,168426.852303021,0.0,1.0
2012-06-07,3.27,3.49,3.25,3.46,629300,2.66761501421197,2.84708758397547,2.65129932605165,2.82261405173499,771404.790060342,0.0,1.0
2012-06-08,3.54,3.58,3.2,3.24,196600,2.88787680437626,2.9205081806969,2.61051010565086,2.64314148197149,240995.044852794,0.0,1.0
2012-06-11,3.27,3.61,3.26,3.54,260300,2.66761501421197,2.94498171293738,2.65945717013181,2.88787680437626,319079.4006876,0.0,1.0
2012-06-12,3.34,3.48,3.29,3.32,152700,2.72471992277308,2.83892973989531,2.68393070237229,2.70840423461277,187181.807472135,0.0,1.0
2012-06-13,3.4,3.4,3.28,3.32,306800,2.77366698725404,2.77366698725404,2.67577285829213,2.70840423461277,376079.754632945,0.0,1.0
2012-06-14,3.63,3.66,3.35,3.4,237400,2.96129740109769,2.98577093333817,2.73287776685324,2.77366698725404,291008.258637097,0.0,1.0
2012-06-15,3.96,3.96,3.61,3.64,389400,3.23050625574294,3.23050625574294,2.94498171293738,2.96945524517785,477331.996264892,0.0,1.0
2012-06-18,3.88,4.03,3.77,3.87,423200,3.16524350310167,3.28761116430405,3.07550721821992,3.15708565902151,518764.51160581,0.0,1.0
2012-06-19,3.99,4.06,3.84,3.87,218900,3.25497978798342,3.31208469654453,3.13261212678103,3.15708565902151,268330.698465292,0.0,1.0
2012-06-20,3.78,4.03,3.695,4.03,453500,3.08366506230008,3.28761116430405,3.01432338761873,3.28761116430405,555906.677725035,0.0,1.0
2012-06-21,3.84,3.9,3.7,3.76,531300,3.13261212678103,3.18155919126198,3.01840230965881,3.06734937413976,651275.011852947,0.0,1.0
2012-06-22,3.83,4.0,3.69,3.95,8269600,3.12445428270087,3.26313763206357,3.01024446557865,3.22234841166278,10136991.9782028,0.0,1.0
2012-06-25,3.81,3.83,3.53,3.76,582800,3.10813859454055,3.12445428270087,2.8797189602961,3.06734937413976,714404.436114997,0.0,1.0
2012-06-26,3.75,3.86,3.66,3.81,278800,3.0591915300596,3.14892781494135,2.98577093333817,3.10813859454055,341756.960859404,0.0,1.0
2012-06-27,3.75,3.85,3.67,3.74,398500,3.0591915300596,3.14076997086119,2.99392877741833,3.05103368597944,488486.904241294,0.0,1.0
2012-06-28,3.83,3.84,3.69,3.71,239000,3.12445428270087,3.13261212678103,3.01024446557865,3.02656015373896,292969.561138442,0.0,1.0
2012-06-29,3.96,3.98,3.82,3.91,364500,3.23050625574294,3.24682194390326,3.11629643862071,3.18971703534214,446809.226087707,0.0,1.0
2012-07-02,4.0,4.0,3.83,3.93,309500,3.26313763206357,3.26313763206357,3.12445428270087,3.20603272350246,379389.452603966,0.0,1.0
2012-07-03,3.93,4.0,3.92,3.98,103800,3.20603272350246,3.26313763206357,3.1978748794223,3.24682194390326,127239.499774771,0.0,1.0
2012-07-05,3.88,4.0,3.85,3.94,110800,3.16524350310167,3.26313763206357,3.14076997086119,3.21419056758262,135820.198218156,0.0,1.0
2012-07-06,3.79,3.83,3.71,3.83,106500,3.09182290638024,3.12445428270087,3.02656015373896,3.12445428270087,130549.197745791,0.0,1.0
2012-07-09,3.77,3.83,3.73,3.78,122900,3.07550721821992,3.12445428270087,3.04287584189928,3.08366506230008,150652.54838458,0.0,1.0
2012-07-10,3.82,3.83,3.73,3.8,194100,3.11629643862071,3.12445428270087,3.04287584189928,3.09998075046039,237930.509694442,0.0,1.0
2012-07-11,3.75,3.81,3.73,3.81,96500,3.0591915300596,3.10813859454055,3.04287584189928,3.10813859454055,118291.057112384,0.0,1.0
2012-07-12,3.67,3.79,3.67,3.75,137600,2.99392877741833,3.09182290638024,2.99392877741833,3.0591915300596,168672.015115689,0.0,1.0
2012-07-13,3.74,3.77,3.48,3.67,254700,3.05103368597944,3.07550721821992,2.83892973989531,2.99392877741833,312214.841932892,0.0,1.0
2012-07-16,3.55,3.72,3.53,3.72,239000,2.89603464845642,3.03471799781912,2.8797189602961,3.03471799781912,292969.561138442,0.0,1.0
2012-07-17,3.74,3.75,3.55,3.6,159000,3.05103368597944,3.0591915300596,2.89603464845642,2.93682386885722,194904.436071181,0.0,1.0
2012-07-18,3.78,3.83,3.7,3.75,129900,3.08366506230008,3.12445428270087,3.01840230965881,3.0591915300596,159233.246827965,0.0,1.0
2012-07-19,3.64,3.78,3.604,3.77,96100,2.96945524517785,3.08366506230008,2.94008700648928,3.07550721821992,117800.731487047,0.0,1.0
2012-07-20,3.5,3.61,3.5,3.61,157500,2.85524542805563,2.94498171293738,2.85524542805563,2.94498171293738,193065.71497617,0.0,1.0
2012-07-23,3.38,3.48,3.36,3.48,164100,2.75735129909372,2.83892973989531,2.7410356109334,2.83892973989531,201156.087794219,0.0,1.0
2012-07-24,3.41,3.43,3.35,3.38,125600,2.7818248313342,2.79814051949451,2.73287776685324,2.75735129909372,153962.246355599,0.0,1.0
2012-07-25,3.43,3.48,3.4,3.44,83200,2.79814051949451,2.83892973989531,2.77366698725404,2.80629836357467,101987.730069952,0.0,1.0
2012-07-26,3.5,3.5,3.43,3.48,93600,2.85524542805563,2.85524542805563,2.79814051949451,2.83892973989531,114736.196328695,0.0,1.0
2012-07-27,3.86,3.88,3.46,3.5,171900,3.14892781494135,3.16524350310167,2.82261405173499,2.85524542805563,210717.437488277,0.0,1.0
2012-07-30,3.66,3.85,3.66,3.85,53800,2.98577093333817,3.14076997086119,2.98577093333817,3.14076997086119,65948.796607733,0.0,1.0
2012-07-31,3.78,3.87,3.66,3.83,193100,3.08366506230008,3.15708565902151,2.98577093333817,3.12445428270087,236704.695631101,0.0,1.0
2012-08-01,3.58,3.9,3.57,3.85,188300,2.9205081806969,3.18155919126198,2.91235033661674,3.14076997086119,230820.788127065,0.0,1.0
2012-08-02,3.34,3.65,3.34,3.56,218000,2.72471992277308,2.97761308925801,2.72471992277308,2.90419249253658,267227.465808286,0.0,1.0
2012-08-03,3.55,3.62,3.38,3.38,158700,2.89603464845642,2.95313955701753,2.75735129909372,2.75735129909372,194536.691852179,0.0,1.0
2012-08-06,3.71,3.72,3.57,3.57,232100,3.02656015373896,3.03471799781912,2.91235033661674,2.91235033661674,284511.444101391,0.0,1.0
2012-08-07,3.75,3.83,3.7,3.74,136400,3.0591915300596,3.12445428270087,3.01840230965881,3.05103368597944,167201.03823968,0.0,1.0
2012-08-08,3.66,3.78,3.6,3.74,98100,2.98577093333817,3.08366506230008,2.93682386885722,3.05103368597944,120252.359613729,0.0,1.0
2012-08-09,3.61,3.89,3.55,3.66,145700,2.94498171293738,3.17340134718183,2.89603464845642,2.98577093333817,178601.109028749,0.0,1.0
2012-08-10,3.57,3.61,3.54,3.6,102700,2.91235033661674,2.94498171293738,2.88787680437626,2.93682386885722,125891.104305096,0.0,1.0
2012-08-13,3.52,3.63,3.46,3.58,153600,2.87156111621594,2.96129740109769,2.82261405173499,2.9205081806969,188285.040129141,0.0,1.0
2012-08-14,3.43,3.57,3.42,3.53,155000,2.79814051949451,2.91235033661674,2.78998267541436,2.8797189602961,190001.179817818,0.0,1.0
2012-08-15,3.57,3.57,3.42,3.44,112800,2.91235033661674,2.91235033661674,2.78998267541436,2.80629836357467,138271.826344838,0.0,1.0
2012-08-16,3.72,3.75,3.43,3.55,282600,3.03471799781912,3.0591915300596,2.79814051949451,2.89603464845642,346415.0543001,0.0,1.0
2012-08-17,3.75,3.75,3.61,3.73,149100,3.0591915300596,3.0591915300596,2.94498171293738,3.04287584189928,182768.876844108,0.0,1.0
2012-08-20,3.72,3.75,3.59,3.75,288900,3.03471799781912,3.0591915300596,2.92866602477706,3.0591915300596,354137.682899146,0.0,1.0
2012-08-21,3.71,3.7601,3.68,3.73,137200,3.02656015373896,3.06743095258056,3.00208662149849,3.04287584189928,168181.689490353,0.0,1.0
2012-08-22,3.69,3.75,3.59,3.7,89800,3.01024446557865,3.0591915300596,2.92866602477706,3.01840230965881,110078.102888,0.0,1.0
2012-08-23,3.73,3.75,3.66,3.68,59600,3.04287584189928,3.0591915300596,2.98577093333817,3.00208662149849,73058.5181751094,0.0,1.0
2012-08-24,3.85,3.85,3.71,3.71,150500,3.14076997086119,3.14076997086119,3.02656015373896,3.02656015373896,184485.016532785,0.0,1.0
2012-08-27,3.85,3.89,3.82,3.88,72400,3.14076997086119,3.17340134718183,3.11629643862071,3.16524350310167,88748.9381858711,0.0,1.0
2012-08-28,3.95,3.95,3.805,3.83,111300,3.22234841166278,3.22234841166278,3.10405967250047,3.12445428270087,136433.105249827,0.0,1.0
2012-08-29,3.95,3.95,3.87,3.94,245800,3.22234841166278,3.22234841166278,3.15708565902151,3.21419056758262,301305.096769159,0.0,1.0
2012-08-30,3.81,3.94,3.8,3.94,71300,3.10813859454055,3.21419056758262,3.09998075046039,3.21419056758262,87400.5427161964,0.0,1.0
2012-08-31,3.82,3.86,3.7,3.86,93600,3.11629643862071,3.14892781494135,3.01840230965881,3.14892781494135,114736.196328695,0.0,1.0
2012-09-04,3.86,3.97,3.68,3.82,184200,3.14892781494135,3.2386640998231,3.00208662149849,3.11629643862071,225794.950467368,0.0,1.0
2012-09-05,4.14,4.22,3.86,3.9,647400,3.3773474491858,3.44261020182707,3.14892781494135,3.18155919126198,793592.024606809,0.0,1.0
2012-09-06,4.28,4.3,4.14,4.18,319900,3.49155726630802,3.50787295446834,3.3773474491858,3.40997882550643,392137.91886271,0.0,1.0
2012-09-07,4.14,4.31,4.1,4.28,194800,3.3773474491858,3.5160307985485,3.34471607286516,3.49155726630802,238788.57953878,0.0,1.0
2012-09-10,4.31,4.32,4.1501,4.16,247100,3.5160307985485,3.52418864262866,3.38558687170676,3.39366313734612,302898.655051502,0.0,1.0
2012-09-11,4.2,4.4,4.2,4.29,240600,3.42629451366675,3.58945139526993,3.42629451366675,3.49971511038818,294930.863639787,0.0,1.0
2012-09-12,4.25,4.25,4.11,4.19,217700,3.46708373406755,3.46708373406755,3.35287391694532,3.41813666958659,266859.721589284,0.0,1.0
2012-09-13,4.28,4.37,4.18,4.24,495600,3.49155726630802,3.56497786302945,3.40997882550643,3.45892588998739,607513.449791682,0.0,1.0
2012-09-14,4.35,4.4,4.29,4.34,307700,3.54866217486914,3.58945139526993,3.49971511038818,3.54050433078898,377182.987289952,0.0,1.0
2012-09-17,4.37,4.475,4.3008,4.32,316500,3.56497786302945,3.65063522587112,3.50852558199475,3.52418864262866,387970.151047351,0.0,1.0
2012-09-18,4.5,4.5,4.37,4.38,286500,3.67102983607152,3.67102983607152,3.56497786302945,3.57313570710961,351195.729147128,0.0,1.0
2012-09-19,4.47,4.53,4.42,4.5,781600,3.64655630383104,3.695503368312,3.60576708343025,3.67102983607152,958096.27190714,0.0,1.0
2012-09-20,4.44,4.55,4.42,4.45,266400,3.62208277159057,3.71181905647232,3.60576708343025,3.63024061567073,326556.866473979,0.0,1.0
2012-09-21,4.44,4.6,4.39,4.49,5279900,3.62208277159057,3.75260827687311,3.58129355118977,3.66287199199136,6472175.67303288,0.0,1.0
2012-09-24,4.45,4.56,4.32,4.44,461800,3.63024061567073,3.71997690055247,3.52418864262866,3.62208277159057,566080.934450763,0.0,1.0
2012-09-25,4.43,4.56,4.43,4.46,319600,3.61392492751041,3.71997690055247,3.61392492751041,3.63839845975088,391770.174643707,0.0,1.0
2012-09-26,4.39,4.52,4.34,4.43,255300,3.58129355118977,3.68734552423184,3.54050433078898,3.61392492751041,312950.330370897,0.0,1.0
2012-09-27,4.49,4.54,4.39,4.42,271700,3.66287199199136,3.70366121239216,3.58129355118977,3.60576708343025,333053.681009685,0.0,1.0
2012-09-28,4.42,4.49,4.41,4.46,246900,3.60576708343025,3.66287199199136,3.59760923935009,3.63839845975088,302653.492238834,0.0,1.0
2012-10-01,4.4,4.57,4.38,4.46,171500,3.58945139526993,3.72813474463263,3.57313570710961,3.63839845975088,210227.111862941,0.0,1.0
2012-10-02,4.43,4.44,4.37,4.42,150900,3.61392492751041,3.62208277159057,3.56497786302945,3.60576708343025,184975.342158121,0.0,1.0
2012-10-03,4.46,4.51,4.43,4.43,282000,3.63839845975088,3.67918768015168,3.61392492751041,3.61392492751041,345679.565862095,0.0,1.0
2012-10-04,4.54,4.54,4.46,4.49,114300,3.70366121239216,3.70366121239216,3.63839845975088,3.66287199199136,140110.547439849,0.0,1.0
2012-10-05,4.48,4.56,4.46,4.55,166400,3.6547141479112,3.71997690055247,3.63839845975088,3.71181905647232,203975.460139903,0.0,1.0
2012-10-08,4.43,4.46,4.4,4.46,65900,3.61392492751041,3.63839845975088,3.58945139526993,3.63839845975088,80781.1467741561,0.0,1.0
2012-10-09,4.33,4.42,4.28,4.42,149600,3.53234648670882,3.60576708343025,3.49155726630802,3.60576708343025,183381.783875778,0.0,1.0
2012-10-10,4.35,4.38,4.28,4.32,161900,3.54866217486914,3.57313570710961,3.49155726630802,3.52418864262866,198459.296854869,0.0,1.0
2012-10-11,4.34,4.4,4.31,4.4,157000,3.54050433078898,3.58945139526993,3.5160307985485,3.58945139526993,192452.807944499,0.0,1.0
2012-10-12,4.28,4.3697,4.26,4.35,143800,3.49155726630802,3.56473312770705,3.47524157814771,3.54866217486914,176272.062308402,0.0,1.0
2012-10-15,4.32,4.35,4.26,4.3,114500,3.52418864262866,3.54866217486914,3.47524157814771,3.50787295446834,140355.710252517,0.0,1.0
2012-10-16,4.35,4.38,4.29,4.36,122600,3.54866217486914,3.57313570710961,3.49971511038818,3.5568200189493,150284.804165577,0.0,1.0
2012-10-17,4.44,4.44,4.32,4.38,137600,3.62208277159057,3.62208277159057,3.52418864262866,3.57313570710961,168672.015115689,0.0,1.0
2012-10-18,4.39,4.45,4.37,4.44,142000,3.58129355118977,3.63024061567073,3.56497786302945,3.62208277159057,174065.596994388,0.0,1.0
2012-10-19,4.3,4.38,4.25,4.36,195400,3.50787295446834,3.57313570710961,3.46708373406755,3.5568200189493,239524.067976785,0.0,1.0
2012-10-22,4.19,4.31,4.18,4.27,196200,3.41813666958659,3.5160307985485,3.40997882550643,3.48339942222786,240504.719227458,0.0,1.0
2012-10-23,4.14,4.2,4.13,4.17,145200,3.3773474491858,3.42629451366675,3.36918960510564,3.40182098142628,177988.201997078,0.0,1.0
2012-10-24,4.2,4.2,4.1,4.18,105400,3.42629451366675,3.42629451366675,3.34471607286516,3.40997882550643,129200.802276116,0.0,1.0
2012-10-25,4.15,4.24,4.07,4.21,239500,3.38550529326596,3.45892588998739,3.32024254062469,3.43445235774691,293582.468170112,0.0,1.0
2012-10-26,4.08,4.16,4.06,4.16,60800,3.32840038470485,3.39366313734612,3.31208469654453,3.39366313734612,74529.4950511182,0.0,1.0
2012-10-31,4.24,4.25,4.02,4.12,129600,3.45892588998739,3.46708373406755,3.27945332022389,3.36103176102548,158865.502608963,0.0,1.0
2012-11-01,4.24,4.39,4.18,4.3,171600,3.45892588998739,3.58129355118977,3.40997882550643,3.50787295446834,210349.693269275,0.0,1.0
2012-11-02,4.28,4.38,4.24,4.32,179900,3.49155726630802,3.57313570710961,3.45892588998739,3.52418864262866,220523.949995003,0.0,1.0
2012-11-05,4.35,4.39,4.2592,4.29,152200,3.54866217486914,3.58129355118977,3.47458895062129,3.49971511038818,186568.900440464,0.0,1.0
2012-11-06,4.3,4.43,4.29,4.39,357900,3.50787295446834,3.61392492751041,3.49971511038818,3.58129355118977,438718.853269659,0.0,1.0
2012-11-07,4.25,4.34,4.1,4.23,279300,3.46708373406755,3.54050433078898,3.34471607286516,3.45076804590723,342369.867891074,0.0,1.0
2012-11-08,4.19,4.26,4.15,4.25,161800,3.41813666958659,3.47524157814771,3.38550529326596,3.46708373406755,198336.715448535,0.0,1.0
2012-11-09,4.1,4.2,4.08,4.15,108400,3.34471607286516,3.42629451366675,3.32840038470485,3.38550529326596,132878.244466139,0.0,1.0
2012-11-12,4.01,4.1217,3.99,4.1,121200,3.27129547614373,3.36241859451911,3.25497978798342,3.34471607286516,148568.6644769,0.0,1.0
2012-11-13,3.99,4.06,3.95,4.02,105000,3.25497978798342,3.31208469654453,3.22234841166278,3.27945332022389,128710.47665078,0.0,1.0
2012-11-14,3.72,4.01,3.72,4.01,271200,3.03471799781912,3.27129547614373,3.03471799781912,3.27129547614373,332440.773978015,0.0,1.0
2012-11-15,3.69,3.76,3.58,3.71,412500,3.01024446557865,3.06734937413976,2.9205081806969,3.02656015373896,505648.301128064,0.0,1.0
2012-11-16,3.78,3.79,3.61,3.68,176700,3.08366506230008,3.09182290638024,2.94498171293738,3.00208662149849,216601.344992312,0.0,1.0
2012-11-19,4.0,4.005,3.8,3.85,160400,3.26313763206357,3.26721655410365,3.09998075046039,3.14076997086119,196620.575759858,0.0,1.0
2012-11-20,4.05,4.07,3.92,3.98,195200,3.30392685246437,3.32024254062469,3.1978748794223,3.24682194390326,239278.905164116,0.0,1.0
2012-11-21,4.13,4.15,3.96,4.07,131100,3.36918960510564,3.38550529326596,3.23050625574294,3.32024254062469,160704.223703974,0.0,1.0
2012-11-23,4.05,4.15,3.99,4.15,96300,3.30392685246437,3.38550529326596,3.25497978798342,3.38550529326596,118045.894299715,0.0,1.0
2012-11-26,4.14,4.14,3.97,4.04,385800,3.3773474491858,3.3773474491858,3.2386640998231,3.29576900838421,472919.065636866,0.0,1.0
2012-11-27,4.0,4.15,3.99,4.12,233800,3.26313763206357,3.38550529326596,3.25497978798342,3.36103176102548,286595.32800907,0.0,1.0
2012-11-28,4.09,4.09,3.96,3.99,535400,3.336558228785,3.336558228785,3.23050625574294,3.25497978798342,656300.849512645,0.0,1.0
2012-11-29,4.1,4.14,4.07,4.14,127800,3.34471607286516,3.3773474491858,3.32024254062469,3.3773474491858,156659.037294949,0.0,1.0
2012-11-30,4.05,4.14,4.0,4.12,176000,3.30392685246437,3.3773474491858,3.26313763206357,3.36103176102548,215743.275147974,0.0,1.0
2012-12-03,4.26,4.29,4.115,4.12,447500,3.47524157814771,3.49971511038818,3.3569528389854,3.36103176102548,548551.79334499,0.0,1.0
2012-12-04,4.3,4.3,4.17,4.28,474100,3.50787295446834,3.50787295446834,3.40182098142628,3.49155726630802,581158.447429855,0.0,1.0
2012-12-05,4.29,4.31,4.23,4.31,206800,3.49971511038818,3.5160307985485,3.45076804590723,3.5160307985485,253498.34829887,0.0,1.0
2012-12-06,4.29,4.35,4.22,4.3,129600,3.49971511038818,3.54866217486914,3.44261020182707,3.50787295446834,158865.502608963,0.0,1.0
2012-12-07,4.27,4.34,4.21,4.33,128900,3.48339942222786,3.54050433078898,3.43445235774691,3.53234648670882,158007.432764624,0.0,1.0
2012-12-10,4.32,4.32,4.18,4.27,168400,3.52418864262866,3.52418864262866,3.40997882550643,3.48339942222786,206427.088266584,0.0,1.0
2012-12-11,4.52,4.52,4.26,4.34,255600,3.68734552423184,3.68734552423184,3.47524157814771,3.54050433078898,313318.074589898,0.0,1.0
2012-12-12,4.3,4.52,4.27,4.52,258500,3.50787295446834,3.68734552423184,3.48339942222786,3.68734552423184,316872.935373587,0.0,1.0
2012-12-13,4.21,4.4,4.16,4.31,204400,3.43445235774691,3.58945139526993,3.39366313734612,3.5160307985485,250556.394546852,0.0,1.0
2012-12-14,4.11,4.18,4.05,4.17,329400,3.35287391694532,3.40997882550643,3.30392685246437,3.40182098142628,403783.152464447,0.0,1.0
2012-12-17,4.15,4.24,4.14,4.14,515500,3.38550529326596,3.45892588998739,3.3773474491858,3.3773474491858,631907.149652162,0.0,1.0
2012-12-18,4.24,4.25,4.0602,4.18,696900,3.45892588998739,3.46708373406755,3.31224785342613,3.40997882550643,854269.820742176,0.0,1.0
2012-12-19,4.34,4.39,4.21,4.25,404000,3.54050433078898,3.58129355118977,3.43445235774691,3.46708373406755,495228.881589667,0.0,1.0
2012-12-20,4.38,4.4,4.31,4.34,258400,3.57313570710961,3.58945139526993,3.5160307985485,3.54050433078898,316750.353967253,0.0,1.0
2012-12-21,4.53,4.53,4.33,4.36,1321200,3.695503368312,3.695503368312,3.53234648670882,3.5568200189493,1619545.54048581,0.0,1.0
2012-12-24,4.45,4.55,4.41,4.52,154000,3.63024061567073,3.71181905647232,3.59760923935009,3.68734552423184,188775.365754477,0.0,1.0
2012-12-26,4.39,4.47,4.34,4.47,309500,3.58129355118977,3.64655630383104,3.54050433078898,3.64655630383104,379389.452603966,0.0,1.0
2012-12-27,4.37,4.43,4.27,4.4,433700,3.56497786302945,3.61392492751041,3.48339942222786,3.58945139526993,531635.559270889,0.0,1.0
2012-12-28,4.38,4.41,4.33,4.35,153200,3.57313570710961,3.59760923935009,3.53234648670882,3.54866217486914,187794.714503805,0.0,1.0
2012-12-31,4.58,4.62,4.36,4.4,432700,3.73629258871279,3.76892396503343,3.5568200189493,3.58945139526993,530409.745207548,0.0,1.0
2013-01-02,4.59,4.73,4.57,4.65,555400,3.74445043279295,3.85866024991518,3.72813474463263,3.7933974972739,680817.130779459,0.0,1.0
2013-01-03,4.6,4.63,4.54,4.63,295100,3.75260827687311,3.77708180911359,3.70366121239216,3.77708180911359,361737.730091859,0.0,1.0
2013-01-04,4.6,4.7,4.59,4.63,901000,3.75260827687311,3.8341867176747,3.74445043279295,3.77708180911359,1104458.47107003,0.0,1.0
2013-01-07,4.7,4.72,4.61,4.62,566700,3.8341867176747,3.85050240583502,3.76076612095327,3.76892396503343,694668.829695209,0.0,1.0
2013-01-08,4.72,4.79,4.66,4.7,1144600,3.85050240583502,3.90760731439613,3.80155534135406,3.8341867176747,1403066.77689983,0.0,1.0
2013-01-09,4.7,4.85,4.69,4.75,887700,3.8341867176747,3.95655437887708,3.82602887359454,3.87497593807549,1088155.14402759,0.0,1.0
2013-01-10,4.8,4.85,4.69,4.73,449900,3.91576515847629,3.95655437887708,3.82602887359454,3.85866024991518,551493.747097008,0.0,1.0
2013-01-11,4.8,4.84,4.74,4.82,841200,3.91576515847629,3.94839653479692,3.86681809399533,3.93208084663661,1031154.79008225,0.0,1.0
2013-01-14,4.84,4.87,4.77,4.8,573300,3.94839653479692,3.9728700670374,3.89129162623581,3.91576515847629,702759.202513259,0.0,1.0
2013-01-15,4.9,4.93,4.77,4.82,294200,3.99734359927788,4.02181713151835,3.89129162623581,3.93208084663661,360634.497434852,0.0,1.0
2013-01-16,4.96,4.99,4.86,4.9,123245,4.04629066375883,4.07076419599931,3.96471222295724,3.99734359927788,151075.454236432,0.0,1.0
2013-01-17,4.95,4.99,4.82,4.96,59407,4.03813281967867,4.07076419599931,3.93208084663661,4.04629066375883,72821.9360608847,0.0,1.0
2013-01-18,4.92,4.9699,4.76,4.94,320400,4.0136592874382,4.05436692939819,3.88313378215565,4.02997497559851,392750.82589438,0.0,1.0
2013-01-22,4.98,4.99,4.88,4.91,276800,4.06260635191915,4.07076419599931,3.98102791111756,4.00550144335804,339305.332732723,0.0,1.0
2013-01-23,4.97,4.99,4.89,4.95,477600,4.05444850783899,4.07076419599931,3.98918575519772,4.03813281967867,585448.796651548,0.0,1.0
2013-01-24,4.99,5.09,4.94,4.97,976000,4.07076419599931,4.1523426368009,4.02997497559851,4.05444850783899,1196394.52582058,0.0,1.0
2013-01-25,5.09,5.09,4.95,5.0,359400,4.1523426368009,4.1523426368009,4.03813281967867,4.07892204007947,440557.574364669,0.0,1.0
2013-01-28,5.11,5.18,5.03,5.08,623100,4.16865832496122,4.22576323352233,4.10339557231994,4.14418479272074,763804.742867628,0.0,1.0
2013-01-29,5.16,5.17,5.08,5.11,360300,4.20944754536201,4.21760538944217,4.14418479272074,4.16865832496122,441660.807021676,0.0,1.0
2013-01-30,5.1,5.21,5.05,5.17,679000,4.16050048088106,4.2502367657628,4.11971126048026,4.21760538944217,832327.749008376,0.0,1.0
2013-01-31,5.13,5.135,4.98,5.07,884100,4.18497401312153,4.18905293516161,4.06260635191915,4.13602694864058,1083742.21339957,0.0,1.0
2013-02-01,5.38,5.38,5.16,5.18,830000,4.38892011512551,4.38892011512551,4.20944754536201,4.22576323352233,1017425.67257283,0.0,1.0
2013-02-04,5.41,5.45,5.3,5.33,1086300,4.41339364736598,4.44602502368662,4.32365736248424,4.34813089472471,1331601.81700707,0.0,1.0
2013-02-05,5.51,5.535,5.25,5.39,854100,4.49497208816757,4.51536669836797,4.28286814208344,4.39707795920567,1046967.79149934,0.0,1.0
2013-02-06,5.49,5.5,5.3,5.45,1018200,4.47865640000725,4.48681424408741,4.32365736248424,4.44602502368662,1248123.87929356,0.0,1.0
2013-02-07,5.43,5.48,5.36,5.42,385700,4.4297093355263,4.4704985559271,4.37260442696519,4.42155149144614,472796.484230532,0.0,1.0
2013-02-08,5.53,5.55,5.36,5.43,796600,4.51128777632789,4.52760346448821,4.37260442696519,4.4297093355263,976483.482857251,0.0,1.0
2013-02-11,5.34,5.53,5.33,5.53,555500,4.35628873880487,4.51128777632789,4.34813089472471,4.51128777632789,680939.712185793,0.0,1.0
2013-02-12,5.47,5.47,5.34,5.36,389100,4.46234071184694,4.46234071184694,4.35628873880487,4.37260442696519,476964.25204589,0.0,1.0
2013-02-13,5.43,5.61,5.38,5.49,1220300,4.4297093355263,4.57655052896916,4.38892011512551,4.47865640000725,1495860.90149473,0.0,1.0
2013-02-14,5.51,5.52,5.32,5.41,437900,4.49497208816757,4.50312993224773,4.33997305064455,4.41339364736598,536783.97833692,0.0,1.0
2013-02-15,5.65,5.7,5.5,5.57,680600,4.6091819052898,4.64997112569059,4.48681424408741,4.54391915264853,834289.051509722,0.0,1.0
2013-02-19,5.77,5.77,5.65,5.65,587100,4.7070760342517,4.7070760342517,4.6091819052898,4.6091819052898,719675.436587362,0.0,1.0
2013-02-20,5.71,5.83,5.7,5.79,605000,4.65812896977075,4.75602309873266,4.64997112569059,4.72339172241202,741617.508321161,0.0,1.0
2013-02-21,5.7,5.79,5.65,5.72,875100,4.64997112569059,4.72339172241202,4.6091819052898,4.66628681385091,1072709.8868295,0.0,1.0
2013-02-22,5.61,5.74,5.51,5.74,631700,4.57655052896916,4.68260250201123,4.49497208816757,4.68260250201123,774346.743812359,0.0,1.0
2013-02-25,5.39,5.69,5.39,5.69,530300,4.39707795920567,4.64181328161043,4.39707795920567,4.64181328161043,650049.197789605,0.0,1.0
2013-02-26,5.4,5.48,5.35,5.43,522500,4.40523580328582,4.4704985559271,4.36444658288503,4.4297093355263,640487.848095549,0.0,1.0
2013-02-27,5.58,5.65,5.45,5.47,315400,4.55207699672869,4.6091819052898,4.44602502368662,4.46234071184694,386621.755577676,0.0,1.0
2013-02-28,5.47,5.62,5.45,5.6,422000,4.46234071184694,4.58470837304932,4.44602502368662,4.568392684889,517293.534729801,0.0,1.0
2013-03-01,5.62,5.64,5.39,5.45,513900,4.58470837304932,4.60102406120964,4.39707795920567,4.44602502368662,629945.847150817,0.0,1.0
2013-03-04,5.68,5.69,5.535,5.59,728200,4.63365543753027,4.64181328161043,4.51536669836797,4.56023484080884,892637.800924743,0.0,1.0
2013-03-05,5.87,5.89,5.7,5.73,444000,4.78865447505329,4.80497016321361,4.64997112569059,4.67444465793107,544261.444123299,0.0,1.0
2013-03-06,5.9,5.9,5.79,5.9,268500,4.81312800729377,4.81312800729377,4.72339172241202,4.81312800729377,329131.076006995,0.0,1.0
2013-03-07,6.23,6.31,5.8,5.89,644100,5.08233686193902,5.14759961458029,4.73154956649218,4.80497016321361,789546.838197784,0.0,1.0
2013-03-08,6.03,6.4,6.03,6.3,584500,4.91917998033584,5.22102021130172,4.91917998033584,5.13944177050013,716488.320022675,0.0,1.0
2013-03-11,6.17,6.19,5.98,6.0,346500,5.03338979745806,5.04970548561838,4.87839075993504,4.89470644809536,424744.572947574,0.0,1.0
2013-03-12,6.07,6.18,6.05,6.15,282000,4.95181135665647,5.04154764153822,4.93549566849615,5.01707410929775,345679.565862095,0.0,1.0
2013-03-13,6.12,6.14,5.85,6.06,322000,4.99260057705727,5.00891626521759,4.77233878689298,4.94365351257631,394712.128395725,0.0,1.0
2013-03-14,6.14,6.19,6.01,6.12,212500,5.00891626521759,5.04970548561838,4.90286429217552,4.99260057705727,260485.488459912,0.0,1.0
2013-03-15,6.15,6.22,6.05,6.16,715300,5.01707410929775,5.07417901785886,4.93549566849615,5.0252319533779,876824.799507646,0.0,1.0
2013-03-18,6.08,6.15,6.03,6.04,377700,4.95996920073663,5.01707410929775,4.91917998033584,4.927337824416,462989.971723806,0.0,1.0
2013-03-19,6.16,6.24,6.1,6.13,324500,5.0252319533779,5.09049470601918,4.97628488889695,5.00075842113743,397776.663554077,0.0,1.0
2013-03-20,6.21,6.28,6.1301,6.2,231100,5.0660211737787,5.12312608233981,5.00083999957823,5.05786332969854,283285.63003805,0.0,1.0
2013-03-21,6.19,6.25,6.12,6.15,184000,5.04970548561838,5.09865255009933,4.99260057705727,5.01707410929775,225549.7876547,0.0,1.0
2013-03-22,6.25,6.27,6.17,6.2,280900,5.09865255009933,5.11496823825965,5.03338979745806,5.05786332969854,344331.17039242,0.0,1.0
2013-03-25,6.27,6.31,6.12,6.25,192400,5.11496823825965,5.14759961458029,4.99260057705727,5.09865255009933,235846.625786763,0.0,1.0
2013-03-26,6.25,6.35,6.19,6.32,256900,5.09865255009933,5.18023099090092,5.04970548561838,5.15575745866045,314911.632872242,0.0,1.0
2013-03-27,6.3,6.3,6.1401,6.23,176200,5.13944177050013,5.13944177050013,5.00899784365839,5.08233686193902,215988.437960642,0.0,1.0
2013-03-28,6.23,6.35,6.2,6.32,345200,5.08233686193902,5.18023099090092,5.05786332969854,5.15575745866045,423151.014665231,0.0,1.0
2013-04-01,6.3,6.36,6.17,6.28,394300,5.13944177050013,5.18838883498108,5.03338979745806,5.12312608233981,483338.485175262,0.0,1.0
2013-04-02,6.2,6.36,6.18,6.32,510100,5.05786332969854,5.18838883498108,5.04154764153822,5.15575745866045,625287.753710122,0.0,1.0
2013-04-03,6.03,6.24,6.0,6.21,463300,4.91917998033584,5.09049470601918,4.89470644809536,5.0660211737787,567919.655545775,0.0,1.0
2013-04-04,6.0,6.06,5.93,6.05,391800,4.89470644809536,4.94365351257631,4.83760153953425,4.93549566849615,480273.95001691,0.0,1.0
2013-04-05,6.02,6.03,5.86,5.89,443400,4.91102213625568,4.91917998033584,4.78049663097314,4.80497016321361,543525.955685293,0.0,1.0
2013-04-08,6.05,6.05,5.92,6.02,320900,4.93549566849615,4.93549566849615,4.82944369545409,4.91102213625568,393363.732926051,0.0,1.0
2013-04-09,6.02,6.15,6.02,6.07,325600,4.91102213625568,5.01707410929775,4.91102213625568,4.95181135665647,399125.059023752,0.0,1.0
2013-04-10,6.21,6.25,6.05,6.05,372200,5.0660211737787,5.09865255009933,4.93549566849615,4.93549566849615,456247.994375431,0.0,1.0
2013-04-11,6.29,6.33,6.21,6.22,289200,5.13128392641997,5.16391530274061,5.0660211737787,5.07417901785886,354505.427118148,0.0,1.0
2013-04-12,6.09,6.299,6.08,6.27,508500,4.96812704481679,5.13862598609211,4.95996920073663,5.11496823825965,623326.451208777,0.0,1.0
2013-04-15,5.88,6.1,5.86,6.07,406600,4.79681231913345,4.97628488889695,4.78049663097314,4.95181135665647,498415.998154354,0.0,1.0
2013-04-16,5.99,6.05,5.94,5.94,308700,4.8865486040152,4.93549566849615,4.84575938361441,4.84575938361441,378408.801353293,0.0,1.0
2013-04-17,5.8,5.95,5.71,5.95,486600,4.73154956649218,4.85391722769457,4.65812896977075,4.85391722769457,596481.123221615,0.0,1.0
2013-04-18,5.64,5.82,5.64,5.82,358900,4.60102406120964,4.7478652546525,4.60102406120964,4.7478652546525,439944.667332999,0.0,1.0
2013-04-19,5.97,5.99,5.63,5.64,205000,4.87023291585488,4.8865486040152,4.59286621712948,4.60102406120964,251291.882984856,0.0,1.0
2013-04-22,6.06,6.12,5.76,5.96,290800,4.94365351257631,4.99260057705727,4.69891819017155,4.86207507177472,356466.729619494,0.0,1.0
2013-04-23,6.02,6.13,5.975,6.09,470600,4.91102213625568,5.00075842113743,4.87431183789496,4.96812704481679,576868.098208162,0.0,1.0
2013-04-24,5.95,6.05,5.92,6.0,431600,4.85391722769457,4.93549566849615,4.82944369545409,4.89470644809536,529061.349737872,0.0,1.0
2013-04-25,6.02,6.11,5.95,5.95,308400,4.91102213625568,4.98444273297711,4.85391722769457,4.85391722769457,378041.057134291,0.0,1.0
2013-04-26,5.92,6.03,5.91,6.02,173700,4.82944369545409,4.91917998033584,4.82128585137393,4.91102213625568,212923.90280229,0.0,1.0
2013-04-29,5.98,6.03,5.93,5.97,111900,4.87839075993504,4.91917998033584,4.83760153953425,4.87023291585488,137168.593687831,0.0,1.0
2013-04-30,5.91,5.99,5.88,5.99,111800,4.82128585137393,4.8865486040152,4.79681231913345,4.8865486040152,137046.012281497,0.0,1.0
2013-05-01,5.75,5.93,5.75,5.87,453300,4.69076034609139,4.83760153953425,4.69076034609139,4.78865447505329,555661.514912367,0.0,1.0
2013-05-02,5.89,5.93,5.78,5.79,188500,4.80497016321361,4.83760153953425,4.71523387833186,4.72339172241202,231065.950939734,0.0,1.0
2013-05-03,5.91,5.93,5.7,5.75,305500,4.82128585137393,4.83760153953425,4.64997112569059,4.69076034609139,374486.196350603,0.0,1.0
2013-05-06,5.94,5.95,5.8,5.8,146800,4.84575938361441,4.85391722769457,4.73154956649218,4.73154956649218,179949.504498424,0.0,1.0
2013-05-07,6.0,6.0,5.89,5.9,221300,4.89470644809536,4.89470644809536,4.80497016321361,4.81312800729377,271272.652217311,0.0,1.0
2013-05-08,6.1,6.13,5.96,6.0,264200,4.97628488889695,5.00075842113743,4.86207507177472,4.89470644809536,323860.075534629,0.0,1.0
2013-05-09,6.0,6.1,5.92,6.07,177000,4.89470644809536,4.97628488889695,4.82944369545409,4.95181135665647,216969.089211315,0.0,1.0
2013-05-10,6.01,6.08,5.985,6.01,196700,4.90286429217552,4.95996920073663,4.88246968197512,4.90286429217552,241117.626259128,0.0,1.0
2013-05-13,5.89,6.0,5.89,6.0,171700,4.80497016321361,4.89470644809536,4.80497016321361,4.89470644809536,210472.274675609,0.0,1.0
2013-05-14,5.96,5.96,5.89,5.91,302000,4.86207507177472,4.86207507177472,4.80497016321361,4.82128585137393,370195.84712891,0.0,1.0
2013-05-15,6.12,6.14,5.945,5.96,341700,4.99260057705727,5.00891626521759,4.84983830565449,4.86207507177472,418860.665443538,0.0,1.0
2013-05-16,6.18,6.25,6.06,6.12,291600,5.04154764153822,5.09865255009933,4.94365351257631,4.99260057705727,357447.380870166,0.0,1.0
2013-05-17,6.18,6.23,6.13,6.18,291800,5.04154764153822,5.08233686193902,5.00075842113743,5.04154764153822,357692.543682834,0.0,1.0
2013-05-20,6.23,6.23,6.14,6.18,258700,5.08233686193902,5.08233686193902,5.00891626521759,5.04154764153822,317118.098186255,0.0,1.0
2013-05-21,6.2,6.25,6.16,6.22,286700,5.05786332969854,5.09865255009933,5.0252319533779,5.07417901785886,351440.891959796,0.0,1.0
2013-05-22,6.05,6.35,6.0,6.2,274600,4.93549566849615,5.18023099090092,4.89470644809536,5.05786332969854,336608.541793373,0.0,1.0
2013-05-23,6.0,6.055,5.915,5.99,149000,4.89470644809536,4.93957459053623,4.82536477341401,4.8865486040152,182646.295437773,0.0,1.0
2013-05-24,5.99,6.0,5.9,5.95,122900,4.8865486040152,4.89470644809536,4.81312800729377,4.85391722769457,150652.54838458,0.0,1.0
2013-05-28,6.05,6.15,6.0,6.09,224300,4.93549566849615,5.01707410929775,4.89470644809536,4.96812704481679,274950.094407333,0.0,1.0
2013-05-29,6.04,6.12,5.94,6.02,198600,4.927337824416,4.99260057705727,4.84575938361441,4.91102213625568,243446.672979475,0.0,1.0
2013-05-30,6.05,6.08,5.96,6.04,197300,4.93549566849615,4.95996920073663,4.86207507177472,4.927337824416,241853.114697132,0.0,1.0
2013-05-31,6.11,6.12,5.98,6.0,1287700,4.98444273297711,4.99260057705727,4.87839075993504,4.89470644809536,1578480.7693639,0.0,1.0
2013-06-03,6.46,6.48,6.08,6.11,761800,5.26996727578267,5.28628296394299,4.95996920073663,4.98444273297711,933825.153452992,0.0,1.0
2013-06-04,6.25,6.52,6.17,6.47,443800,5.09865255009933,5.31891434026362,5.03338979745806,5.27812511986283,544016.28131063,0.0,1.0
2013-06-05,6.15,6.28,6.12,6.24,277200,5.01707410929775,5.12312608233981,4.99260057705727,5.09049470601918,339795.658358059,0.0,1.0
2013-06-06,6.23,6.26,6.12,6.12,331400,5.08233686193902,5.10681039417949,4.99260057705727,4.99260057705727,406234.780591128,0.0,1.0
2013-06-07,6.34,6.34,6.2,6.24,432200,5.17207314682076,5.17207314682076,5.05786332969854,5.09049470601918,529796.838175877,0.0,1.0
2013-06-10,6.96,6.96,6.43,6.49,519100,5.67785947979062,5.67785947979062,5.24549374354219,5.29444080802315,636320.080280189,0.0,1.0
2013-06-11,6.76,6.98,6.72,6.94,674200,5.51470259818744,5.69417516795094,5.4820712218668,5.6615437916303,826443.841504341,0.0,1.0
2013-06-12,6.59,6.87,6.59,6.81,365300,5.37601924882474,5.60443888306919,5.37601924882474,5.55549181858823,447789.87733838,0.0,1.0
2013-06-13,6.74,6.75,6.56,6.61,237300,5.49838691002712,5.50654475410728,5.35154571658426,5.39233493698506,290885.677230763,0.0,1.0
2013-06-14,6.65,6.8,6.62,6.75,255000,5.42496631330569,5.54733397450808,5.40049278106522,5.50654475410728,312582.586151894,0.0,1.0
2013-06-17,6.67,6.795,6.61,6.73,209100,5.44128200146601,5.543255052468,5.39233493698506,5.49022906594696,256317.720644553,0.0,1.0
2013-06-18,6.84,6.89,6.69,6.69,225400,5.57996535082871,5.62075457122951,5.45759768962633,5.45759768962633,276298.489877008,0.0,1.0
2013-06-19,6.7,6.86,6.69,6.82,143500,5.46575553370649,5.59628103898903,5.45759768962633,5.56364966266839,175904.318089399,0.0,1.0
2013-06-20,6.7,6.81,6.53,6.66,346800,5.46575553370649,5.55549181858823,5.32707218434378,5.43312415738585,425112.317166576,0.0,1.0
2013-06-21,6.95,6.95,6.68,6.9,538300,5.66970163571046,5.66970163571046,5.44943984554617,5.62891241530966,659855.710296332,0.0,1.0
2013-06-24,6.85,7.02,6.82,6.89,426000,5.58812319490887,5.72680654427157,5.56364966266839,5.62075457122951,522196.790983164,0.0,1.0
2013-06-25,6.99,7.03,6.81,6.89,254300,5.7023330120311,5.73496438835173,5.55549181858823,5.62075457122951,311724.516307555,0.0,1.0
2013-06-26,7.03,7.055,6.95,7.03,825600,5.73496438835173,5.75535899855213,5.66970163571046,5.73496438835173,1012032.09069413,0.0,1.0
2013-06-27,7.19,7.19,6.99,7.01,676600,5.86548989363427,5.86548989363427,5.7023330120311,5.71864870019141,829385.79525636,0.0,1.0
2013-06-28,7.08,7.2,7.06,7.19,908100,5.77575360875253,5.87364773771443,5.75943792059221,5.86548989363427,1113161.75091974,0.0,1.0
2013-07-01,7.33,7.36,7.13,7.13,454600,5.9796997107565,6.00417324299698,5.81654282915332,5.81654282915332,557255.07319471,0.0,1.0
2013-07-02,7.17,7.52,7.1,7.35,776900,5.84917420547396,6.13469874827952,5.79206929691284,5.99601539891682,952334.945809437,0.0,1.0
2013-07-03,7.07,7.1675,6.91,7.1675,641000,5.76759576467237,5.84713474445392,5.63707025938982,5.84713474445392,785746.814601428,0.0,1.0
2013-07-05,7.67,7.67,7.17,7.17,688900,6.2570664094819,6.2570664094819,5.84917420547396,5.84917420547396,844463.308235451,0.0,1.0
2013-07-08,7.78,7.85,7.644,7.72,374000,6.34680269436365,6.40390760292476,6.23585601487349,6.2978556298827,458454.459689445,0.0,1.0
2013-07-09,8.07,8.11,7.76,7.85,446100,6.58338017268826,6.6160115490089,6.33048700620333,6.40390760292476,546835.653656314,0.0,1.0
2013-07-10,7.86,8.09,7.8,8.09,300200,6.41206544700492,6.59969586084858,6.36311838252397,6.59969586084858,367989.381814897,0.0,1.0
2013-07-11,7.93,7.96,7.8,7.95,306200,6.46917035556603,6.49364388780651,6.36311838252397,6.48548604372635,375344.266194941,0.0,1.0
2013-07-12,7.98,8.0,7.895,7.93,198000,6.50995957596683,6.52627526412715,6.44061790128548,6.46917035556603,242711.184541471,0.0,1.0
2013-07-15,7.99,8.05,7.9,8.0,255000,6.51811742004699,6.56706448452794,6.44469682332556,6.52627526412715,312582.586151894,0.0,1.0
2013-07-16,8.19,8.23,7.96,7.97,396000,6.68127430165017,6.7139056779708,6.49364388780651,6.50180173188667,485422.369082941,0.0,1.0
2013-07-17,8.09,8.44,8.09,8.23,423000,6.59969586084858,6.88522040365414,6.59969586084858,6.7139056779708,518519.348793142,0.0,1.0
2013-07-18,8.55,8.63,8.11,8.13,350500,6.97495668853589,7.04021944117716,6.6160115490089,6.63232723716921,429647.829200937,0.0,1.0
2013-07-19,8.51,8.59,8.44,8.54,302900,6.94232531221525,7.00758806485652,6.88522040365414,6.96679884445573,371299.079785917,0.0,1.0
2013-07-22,8.56,8.63,8.46,8.51,166700,6.98311453261605,7.04021944117716,6.90153609181446,6.94232531221525,204343.204358905,0.0,1.0
2013-07-23,8.61,8.7,8.49,8.64,660100,7.02390375301684,7.09732434973827,6.92600962405494,7.04837728525732,809159.863211237,0.0,1.0
2013-07-24,8.18,8.59,8.1,8.59,568800,6.67311645757001,7.00758806485652,6.60785370492874,7.00758806485652,697243.039228225,0.0,1.0
2013-07-25,8.14,8.15,7.7,7.99,432000,6.64048508124937,6.64864292532953,6.28153994172238,6.51811742004699,529551.675363209,0.0,1.0
2013-07-26,7.96,8.05,7.85,8.05,285500,6.49364388780651,6.56706448452794,6.40390760292476,6.56706448452794,349969.915083788,0.0,1.0
2013-07-29,7.71,8.03,7.71,7.93,226800,6.28969778580254,6.55074879636762,6.28969778580254,6.46917035556603,278014.629565685,0.0,1.0
2013-07-30,7.66,7.8093,7.471,7.73,455100,6.24890856540174,6.37070517751852,6.09472531228674,6.30601347396286,557867.980226381,0.0,1.0
2013-07-31,7.53,7.75,7.49,7.69,381100,6.14285659235968,6.32232916212317,6.11022521603904,6.27338209764222,467157.739539164,0.0,1.0
2013-08-01,7.77,7.83,7.56,7.6,356000,6.33864485028349,6.38759191476445,6.16733012460015,6.19996150092079,436389.806549311,0.0,1.0
2013-08-02,7.74,7.8,7.57,7.72,206500,6.31417131804302,6.36311838252397,6.17548796868031,6.2978556298827,253130.604079867,0.0,1.0
2013-08-05,7.66,7.75,7.6,7.7,242100,6.24890856540174,6.32232916212317,6.19996150092079,6.28153994172238,296769.584734799,0.0,1.0
2013-08-06,7.64,7.68,7.4605,7.65,311500,6.23259287724143,6.26522425356206,6.08615957600257,6.24075072132158,381841.080730647,0.0,1.0
2013-08-07,7.49,7.655,7.45,7.62,251500,6.11022521603904,6.24482964336166,6.07759383971841,6.21627718908111,308292.236930202,0.0,1.0
2013-08-08,7.38,7.51,7.28,7.49,513600,6.02048893115729,6.12654090419936,5.9389104903557,6.11022521603904,629578.102931815,0.0,1.0
2013-08-09,7.07,7.37,6.89,7.37,643700,5.76759576467237,6.01233108707713,5.62075457122951,6.01233108707713,789056.512572448,0.0,1.0
2013-08-12,6.83,7.07,6.75,6.96,1130000,5.57180750674855,5.76759576467237,5.50654475410728,5.67785947979062,1385169.89157506,0.0,1.0
2013-08-13,6.63,6.86,6.55,6.81,22284600,5.40865062514537,5.59628103898903,5.3433878725041,5.55549181858823,27316776.0759236,0.0,1.0
2013-08-14,6.8,6.865,6.6,6.6,4362200,5.54733397450808,5.60035996102911,5.3841770929049,5.3841770929049,5347246.10710507,0.0,1.0
2013-08-15,6.76,6.94,6.71,6.72,1630500,5.51470259818744,5.6615437916303,5.47391337778665,5.4820712218668,1998689.83027711,0.0,1.0
2013-08-16,6.8,6.92,6.75,6.75,1622500,5.54733397450808,5.64522810346998,5.50654475410728,5.50654475410728,1988883.31777038,0.0,1.0
2013-08-19,6.76,6.84,6.74,6.81,719107,5.51470259818744,5.57996535082871,5.49838691002712,5.55549181858823,881491.473646785,0.0,1.0
2013-08-20,6.8,6.85,6.75,6.75,1182318,5.54733397450808,5.58812319490887,5.50654475410728,5.50654475410728,1449302.03174092,0.0,1.0
2013-08-21,6.72,6.8,6.7,6.8,621700,5.4820712218668,5.54733397450808,5.46575553370649,5.54733397450808,762088.603178952,0.0,1.0
2013-08-22,6.75,6.8,6.75,6.75,587700,5.50654475410728,5.54733397450808,5.50654475410728,5.50654475410728,720410.925025366,0.0,1.0
2013-08-23,6.78,6.86,6.69,6.83,1447000,5.53101828634776,5.59628103898903,5.45759768962633,5.57180750674855,1773752.94965408,0.0,1.0
2013-08-26,6.77,6.865,6.74,6.8,885100,5.5228604422676,5.60035996102911,5.49838691002712,5.54733397450808,1084968.02746291,0.0,1.0
2013-08-27,6.39,6.76,6.38,6.71,1338200,5.21286236722156,5.51470259818744,5.2047045231414,5.47391337778665,1640384.37956261,0.0,1.0
2013-08-28,6.43,6.5,6.39,6.42,788600,5.24549374354219,5.30259865210331,5.21286236722156,5.23733589946204,966676.970350525,0.0,1.0
2013-08-29,6.52,6.57,6.43,6.43,504300,5.31891434026362,5.35970356066442,5.24549374354219,5.24549374354219,618178.032142747,0.0,1.0
2013-08-30,6.39,6.53,6.31,6.51,910000,5.21286236722156,5.32707218434378,5.14759961458029,5.31075649618347,1115490.79764009,0.0,1.0
2013-09-03,6.46,6.59,6.4,6.5,859000,5.26996727578267,5.37601924882474,5.22102021130172,5.30259865210331,1052974.28040971,0.0,1.0
2013-09-04,6.53,6.57,6.44,6.45,867000,5.32707218434378,5.35970356066442,5.25365158762235,5.26180943170251,1062780.79291644,0.0,1.0
2013-09-05,6.54,6.55,6.475,6.52,278400,5.33523002842394,5.3433878725041,5.28220404190291,5.31891434026362,341266.635234068,0.0,1.0
2013-09-06,6.53,6.6,6.4,6.59,493700,5.32707218434378,5.3841770929049,5.22102021130172,5.37601924882474,605184.403071334,0.0,1.0
2013-09-09,6.52,6.62,6.47,6.55,558400,5.31891434026362,5.40049278106522,5.27812511986283,5.3433878725041,684494.572969482,0.0,1.0
2013-09-10,6.56,6.63,6.48,6.55,1141200,5.35154571658426,5.40865062514537,5.28628296394299,5.3433878725041,1398899.00908448,0.0,1.0
2013-09-11,6.4,6.6,6.38,6.58,944100,5.22102021130172,5.3841770929049,5.2047045231414,5.36786140474458,1157291.05720001,0.0,1.0
2013-09-12,6.25,6.41,6.09,6.4,1916400,5.09865255009933,5.22917805538188,4.96812704481679,5.22102021130172,2349150.07098624,0.0,1.0
2013-09-13,6.39,6.44,6.24,6.27,975200,5.21286236722156,5.25365158762235,5.09049470601918,5.11496823825965,1195413.87456991,0.0,1.0
2013-09-16,6.46,6.52,6.322,6.48,899900,5.26996727578267,5.31891434026362,5.15738902747648,5.28628296394299,1103110.07560035,0.0,1.0
2013-09-17,6.53,6.53,6.44,6.45,128202,5.32707218434378,5.32707218434378,5.25365158762235,5.26180943170251,157151.814548412,0.0,1.0
2013-09-18,6.47,6.56,6.4,6.5,145073,5.27812511986283,5.35154571658426,5.22102021130172,5.30259865210331,177832.523611034,0.0,1.0
2013-09-19,6.38,6.52,6.35,6.51,1408700,5.2047045231414,5.31891434026362,5.18023099090092,5.31075649618347,1726804.27102813,0.0,1.0
2013-09-20,6.07,6.44,6.02,6.37,7115300,4.95181135665647,5.25365158762235,4.91102213625568,5.19654667906124,8722034.80488853,0.0,1.0
2013-09-23,6.04,6.11,5.83,6.02,1540000,4.927337824416,4.98444273297711,4.75602309873266,4.91102213625568,1887753.65754477,0.0,1.0
2013-09-24,5.98,6.055,5.9,6.04,1188800,4.87839075993504,4.93957459053623,4.81312800729377,4.927337824416,1457247.7584995,0.0,1.0
2013-09-25,5.92,6.02,5.9,6.01,606900,4.82944369545409,4.91102213625568,4.81312800729377,4.90286429217552,743946.555041508,0.0,1.0
2013-09-26,5.79,5.95,5.75,5.92,1348000,4.72339172241202,4.85391722769457,4.69076034609139,4.82944369545409,1652397.35738335,0.0,1.0
2013-09-27,5.67,5.79,5.65,5.74,938700,4.62549759345012,4.72339172241202,4.6091819052898,4.68260250201123,1150671.66125797,0.0,1.0
2013-09-30,5.68,5.69,5.53,5.59,1154400,4.63365543753027,4.64181328161043,4.51128777632789,4.56023484080884,1415079.75472058,0.0,1.0
2013-10-01,5.73,5.745,5.6101,5.7,797900,4.67444465793107,4.68668142405131,4.57663210740996,4.64997112569059,978077.041139594,0.0,1.0
2013-10-02,5.7,5.77,5.67,5.69,481300,4.64997112569059,4.7070760342517,4.62549759345012,4.64181328161043,589984.308685909,0.0,1.0
2013-10-03,5.58,5.72,5.58,5.7,782700,4.55207699672869,4.66628681385091,4.55207699672869,4.64997112569059,959444.667376813,0.0,1.0
2013-10-04,5.54,5.605,5.53,5.57,619800,4.51944562040805,4.57247160692908,4.51128777632789,4.54391915264853,759759.556458604,0.0,1.0
2013-10-07,5.3,5.53,5.29,5.53,892900,4.32365736248424,4.51128777632789,4.31549951840408,4.51128777632789,1094529.37715696,0.0,1.0
2013-10-08,5.1,5.3,5.07,5.3,848900,4.16050048088106,4.32365736248424,4.13602694864058,4.32365736248424,1040593.55836997,0.0,1.0
2013-10-09,5.06,5.14,4.98,5.11,743400,4.12786910456042,4.19313185720169,4.06260635191915,4.16865832496122,911270.174687522,0.0,1.0
2013-10-10,5.11,5.21,5.05,5.11,1220400,4.16865832496122,4.2502367657628,4.11971126048026,4.16865832496122,1495983.48290106,0.0,1.0
2013-10-11,5.28,5.34,5.08,5.11,1082600,4.30734167432392,4.35628873880487,4.14418479272074,4.16865832496122,1327066.30497271,0.0,1.0
2013-10-14,5.25,5.2699,5.18,5.26,924300,4.28286814208344,4.29910225180296,4.22576323352233,4.2910259861636,1133019.93874587,0.0,1.0
2013-10-15,5.18,5.3,5.14,5.23,756200,4.22576323352233,4.32365736248424,4.19313185720169,4.26655245392312,926960.594698283,0.0,1.0
2013-10-16,5.33,5.39,5.17,5.22,573900,4.34813089472471,4.39707795920567,4.21760538944217,4.25839460984296,703494.690951263,0.0,1.0
2013-10-17,5.21,5.33,5.18,5.3,649800,4.2502367657628,4.34813089472471,4.22576323352233,4.32365736248424,796533.978358828,0.0,1.0
2013-10-18,5.3,5.36,5.215,5.26,567400,4.32365736248424,4.37260442696519,4.25431568780288,4.2910259861636,695526.899539547,0.0,1.0
2013-10-21,5.33,5.34,5.23,5.3,533300,4.34813089472471,4.35628873880487,4.26655245392312,4.32365736248424,653726.639979628,0.0,1.0
2013-10-22,5.32,5.34,5.235,5.32,424300,4.33997305064455,4.35628873880487,4.2706313759632,4.33997305064455,520112.907075485,0.0,1.0
2013-10-23,5.4,5.45,5.18,5.29,950700,4.40523580328582,4.44602502368662,4.22576323352233,4.31549951840408,1165381.43001806,0.0,1.0
2013-10-24,5.48,5.505,5.4,5.4,583100,4.4704985559271,4.49089316612749,4.40523580328582,4.40523580328582,714772.180333997,0.0,1.0
2013-10-25,5.45,5.5,5.43,5.5,537600,4.44602502368662,4.48681424408741,4.4297093355263,4.48681424408741,658997.640451993,0.0,1.0
2013-10-28,5.36,5.49,5.36,5.47,382700,4.37260442696519,4.47865640000725,4.37260442696519,4.46234071184694,469119.042040509,0.0,1.0
2013-10-29,5.59,5.63,5.35,5.37,1084700,4.56023484080884,4.59286621712948,4.36444658288503,4.38076227104535,1329640.51450573,0.0,1.0
2013-10-30,5.48,5.64,5.46,5.62,792300,4.4704985559271,4.60102406120964,4.45418286776678,4.58470837304932,971212.482384884,0.0,1.0
2013-10-31,5.55,5.64,5.43,5.53,1310100,4.52760346448821,4.60102406120964,4.4297093355263,4.51128777632789,1605939.00438273,0.0,1.0
2013-11-01,5.49,5.58,5.43,5.55,1019300,4.47865640000725,4.55207699672869,4.4297093355263,4.52760346448821,1249472.27476324,0.0,1.0
2013-11-04,5.63,5.73,5.45,5.48,1073300,4.59286621712948,4.67444465793107,4.44602502368662,4.4704985559271,1315666.23418364,0.0,1.0
2013-11-05,5.58,5.64,5.54,5.63,556200,4.55207699672869,4.60102406120964,4.51944562040805,4.59286621712948,681797.782030131,0.0,1.0
2013-11-06,5.77,5.77,5.59,5.61,507400,4.7070760342517,4.7070760342517,4.56023484080884,4.57655052896916,621978.055739103,0.0,1.0
2013-11-07,5.69,5.87,5.69,5.78,557300,4.64181328161043,4.78865447505329,4.64181328161043,4.71523387833186,683146.177499807,0.0,1.0
2013-11-08,6.28,6.29,5.72,5.72,1173200,5.12312608233981,5.13128392641997,4.66628681385091,4.66628681385091,1438125.05911138,0.0,1.0
2013-11-11,6.09,6.28,6.03,6.28,708700,4.96812704481679,5.12312608233981,4.91917998033584,5.12312608233981,868734.426689598,0.0,1.0
2013-11-12,5.88,6.0898,5.87,6.08,389900,4.79681231913345,4.96796388793519,4.78865447505329,4.95996920073663,477944.903296563,0.0,1.0
2013-11-13,6.0,6.04,5.82,5.86,456000,4.89470644809536,4.927337824416,4.7478652546525,4.78049663097314,558971.212883387,0.0,1.0
2013-11-14,6.07,6.085,5.96,6.0,300000,4.95181135665647,4.96404812277671,4.86207507177472,4.89470644809536,367744.219002229,0.0,1.0
2013-11-15,6.17,6.17,5.99,6.07,498800,5.03338979745806,5.03338979745806,4.8865486040152,4.95181135665647,611436.054794372,0.0,1.0
2013-11-18,6.08,6.29,6.03,6.2,864700,4.95996920073663,5.13128392641997,4.91917998033584,5.05786332969854,1059961.42057076,0.0,1.0
2013-11-19,6.09,6.14,5.98,6.1,510500,4.96812704481679,5.00891626521759,4.87839075993504,4.97628488889695,625778.079335459,0.0,1.0
2013-11-20,6.0,6.1,5.97,6.1,440000,4.89470644809536,4.97628488889695,4.87023291585488,4.97628488889695,539358.187869935,0.0,1.0
2013-11-21,5.99,6.05,5.97,6.01,644600,4.8865486040152,4.93549566849615,4.87023291585488,4.90286429217552,790159.745229455,0.0,1.0
2013-11-22,6.08,6.09,5.95,5.98,538200,4.95996920073663,4.96812704481679,4.85391722769457,4.87839075993504,659733.128889998,0.0,1.0
2013-11-25,6.16,6.25,6.06,6.1,577900,5.0252319533779,5.09865255009933,4.94365351257631,4.97628488889695,708397.947204627,0.0,1.0
2013-11-26,6.29,6.3,6.12,6.15,812100,5.13128392641997,5.13944177050013,4.99260057705727,5.01707410929775,995483.600839032,0.0,1.0
2013-11-27,6.34,6.56,6.25,6.3,750700,5.17207314682076,5.35154571658426,5.09865255009933,5.13944177050013,920218.61734991,0.0,1.0
2013-11-29,6.38,6.45,6.2429,6.37,284200,5.2047045231414,5.26180943170251,5.09286048080242,5.19654667906124,348376.356801444,0.0,1.0
2013-12-02,6.14,6.405,6.05,6.38,697600,5.00891626521759,5.2250991333418,4.93549566849615,5.2047045231414,855127.890586514,0.0,1.0
2013-12-03,5.92,6.18,5.82,6.1,818300,4.82944369545409,5.04154764153822,4.7478652546525,4.97628488889695,1003083.64803174,0.0,1.0
2013-12-04,6.1,6.18,5.91,5.91,564100,4.97628488889695,5.04154764153822,4.82128585137393,4.82128585137393,691481.713130523,0.0,1.0
2013-12-05,5.97,6.08,5.945,6.07,492400,4.87023291585488,4.95996920073663,4.84983830565449,4.95181135665647,603590.844788991,0.0,1.0
2013-12-06,6.14,6.22,6.07,6.07,827200,5.00891626521759,5.07417901785886,4.95181135665647,4.95181135665647,1013993.39319548,0.0,1.0
2013-12-09,5.9,6.17,5.85,6.17,678100,4.81312800729377,5.03338979745806,4.77233878689298,5.03338979745806,831224.516351371,0.0,1.0
2013-12-10,5.64,5.9,5.62,5.87,597200,4.60102406120964,4.81312800729377,4.58470837304932,4.78865447505329,732056.158627103,0.0,1.0
2013-12-11,5.5,5.64,5.47,5.63,619200,4.48681424408741,4.60102406120964,4.46234071184694,4.59286621712948,759024.0680206,0.0,1.0
2013-12-12,5.41,5.53,5.39,5.5,571600,4.41339364736598,4.51128777632789,4.39707795920567,4.48681424408741,700675.31860558,0.0,1.0
2013-12-13,5.45,5.49,5.29,5.42,583800,4.44602502368662,4.47865640000725,4.31549951840408,4.42155149144614,715630.250178336,0.0,1.0
2013-12-16,5.51,5.55,5.4,5.47,728500,4.49497208816757,4.52760346448821,4.40523580328582,4.46234071184694,893005.545143745,0.0,1.0
2013-12-17,5.5,5.55,5.41,5.5,799200,4.48681424408741,4.52760346448821,4.41339364736598,4.48681424408741,979670.599421937,0.0,1.0
2013-12-18,5.54,5.57,5.35,5.51,727800,4.51944562040805,4.54391915264853,4.36444658288503,4.49497208816757,892147.475299406,0.0,1.0
2013-12-19,5.63,5.66,5.47,5.51,940100,4.59286621712948,4.61733974936996,4.46234071184694,4.49497208816757,1152387.80094665,0.0,1.0
2013-12-20,5.81,5.84,5.65,5.66,2484900,4.73970741057234,4.76418094281282,4.6091819052898,4.61733974936996,3046025.36599546,0.0,1.0
2013-12-23,6.25,6.26,5.801,5.85,977100,5.09865255009933,5.10681039417949,4.7323653509002,4.77233878689298,1197742.92129026,0.0,1.0
2013-12-24,6.1,6.27,6.0723,6.2,308500,4.97628488889695,5.11496823825965,4.95368766079491,5.05786332969854,378163.638540625,0.0,1.0
2013-12-26,6.03,6.17,6.0,6.15,642000,4.91917998033584,5.03338979745806,4.89470644809536,5.01707410929775,786972.628664769,0.0,1.0
2013-12-27,6.15,6.18,6.0,6.06,512800,5.01707410929775,5.04154764153822,4.89470644809536,4.94365351257631,628597.451681142,0.0,1.0
2013-12-30,6.08,6.15,6.04,6.13,544700,4.95996920073663,5.01707410929775,4.927337824416,5.00075842113743,667700.920301713,0.0,1.0
2013-12-31,6.19,6.205,6.06,6.1,444100,5.04970548561838,5.06194225173862,4.94365351257631,4.97628488889695,544384.025529632,0.0,1.0
2014-01-02,6.04,6.21,6.0,6.18,757100,4.927337824416,5.0660211737787,4.89470644809536,5.04154764153822,928063.82735529,0.0,1.0
2014-01-03,6.0,6.1,5.99,6.04,375000,4.89470644809536,4.97628488889695,4.8865486040152,4.927337824416,459680.273752786,0.0,1.0
2014-01-06,5.85,6.07,5.8,6.02,680500,4.77233878689298,4.95181135665647,4.73154956649218,4.91102213625568,834166.470103388,0.0,1.0
2014-01-07,5.86,5.9025,5.815,5.87,794400,4.78049663097314,4.81516746831381,4.74378633261242,4.78865447505329,973786.6919179,0.0,1.0
2014-01-08,5.8,5.9,5.76,5.85,1467200,4.73154956649218,4.81312800729377,4.69891819017155,4.77233878689298,1798514.39373357,0.0,1.0
2014-01-09,5.91,5.91,5.72,5.85,536300,4.82128585137393,4.82128585137393,4.66628681385091,4.77233878689298,657404.08216965,0.0,1.0
2014-01-10,5.89,5.92,5.77,5.9,488400,4.80497016321361,4.82944369545409,4.7070760342517,4.81312800729377,598687.588535628,0.0,1.0
2014-01-13,5.87,5.94,5.77,5.9,587800,4.78865447505329,4.84575938361441,4.7070760342517,4.81312800729377,720533.5064317,0.0,1.0
2014-01-14,5.9,5.94,5.79,5.88,449200,4.81312800729377,4.84575938361441,4.72339172241202,4.79681231913345,550635.67725267,0.0,1.0
2014-01-15,5.68,5.99,5.66,5.88,1051400,4.63365543753027,4.8865486040152,4.61733974936996,4.79681231913345,1288820.90619648,0.0,1.0
2014-01-16,5.32,5.67,5.26,5.67,2276800,4.33997305064455,4.62549759345012,4.2910259861636,4.62549759345012,2790933.45941425,0.0,1.0
2014-01-17,5.1,5.3,5.09,5.28,2622300,4.16050048088106,4.32365736248424,4.1523426368009,4.30734167432392,3214452.21829848,0.0,1.0
2014-01-21,5.27,5.3,5.1,5.1,1085700,4.29918383024376,4.32365736248424,4.16050048088106,4.16050048088106,1330866.32856906,0.0,1.0
2014-01-22,5.59,5.62,5.29,5.29,1487100,4.56023484080884,4.58470837304932,4.31549951840408,4.31549951840408,1822908.09359405,0.0,1.0
2014-01-23,5.41,5.57,5.26,5.56,1079600,4.41339364736598,4.54391915264853,4.2910259861636,4.53576130856837,1323388.86278269,0.0,1.0
2014-01-24,5.21,5.43,5.15,5.36,1238200,4.2502367657628,4.4297093355263,4.20128970128185,4.37260442696519,1517802.97322853,0.0,1.0
2014-01-27,5.12,5.21,5.1,5.19,1045200,4.17681616904137,4.2502367657628,4.16050048088106,4.23392107760249,1281220.85900377,0.0,1.0
2014-01-28,5.13,5.18,5.09,5.11,1264100,4.18497401312153,4.22576323352233,4.1523426368009,4.16865832496122,1549551.55746906,0.0,1.0
2014-01-29,4.96,5.165,4.915,5.1,1092100,4.04629066375883,4.21352646740209,4.00958036539812,4.16050048088106,1338711.53857445,0.0,1.0
2014-01-30,4.96,5.04,4.86,5.0,1089400,4.04629066375883,4.1115534164001,3.96471222295724,4.07892204007947,1335401.84060343,0.0,1.0
2014-01-31,4.89,4.98,4.86,4.95,1007500,3.98918575519772,4.06260635191915,3.96471222295724,4.03813281967867,1235007.66881582,0.0,1.0
2014-02-03,4.65,4.92,4.6359,4.89,1307400,3.7933974972739,4.0136592874382,3.78189493712088,3.98918575519772,1602629.30641171,0.0,1.0
2014-02-04,4.54,4.8,4.38,4.64,2161100,3.70366121239216,3.91576515847629,3.57313570710961,3.78523965319375,2649106.77228572,0.0,1.0
2014-02-05,4.77,4.77,4.36,4.41,1689600,3.89129162623581,3.89129162623581,3.5568200189493,3.59760923935009,2071135.44142055,0.0,1.0
2014-02-06,4.95,4.97,4.64,4.77,1771700,4.03813281967867,4.05444850783899,3.78523965319375,3.89129162623581,2171774.77602083,0.0,1.0
2014-02-07,4.75,4.97,4.71,4.97,1104900,3.87497593807549,4.05444850783899,3.84234456175486,4.05444850783899,1354401.95858521,0.0,1.0
2014-02-10,4.9,4.9,4.64,4.73,1241900,3.99734359927788,3.99734359927788,3.78523965319375,3.85866024991518,1522338.48526289,0.0,1.0
2014-02-11,4.96,5.01,4.81,4.88,1112900,4.04629066375883,4.08707988415963,3.92392300255645,3.98102791111756,1364208.47109193,0.0,1.0
2014-02-12,4.9,5.04,4.87,4.95,938800,3.99734359927788,4.1115534164001,3.9728700670374,4.03813281967867,1150794.24266431,0.0,1.0
2014-02-13,4.89,5.0,4.78,4.85,541800,3.98918575519772,4.07892204007947,3.89944947031597,3.95655437887708,664146.059518024,0.0,1.0
2014-02-14,4.78,4.91,4.77,4.89,681900,3.89944947031597,4.00550144335804,3.89129162623581,3.98918575519772,835882.609792065,0.0,1.0
2014-02-18,4.8,4.84,4.71,4.78,525800,3.91576515847629,3.94839653479692,3.84234456175486,3.89944947031597,644533.034504572,0.0,1.0
2014-02-19,4.55,4.84,4.495,4.8,1250200,3.71181905647232,3.94839653479692,3.66695091403144,3.91576515847629,1532512.74198862,0.0,1.0
2014-02-20,4.42,4.6,4.4,4.55,1424100,3.60576708343025,3.75260827687311,3.58945139526993,3.71181905647232,1745681.80760358,0.0,1.0
2014-02-21,4.6,4.6,4.42,4.44,1117900,3.75260827687311,3.75260827687311,3.60576708343025,3.62208277159057,1370337.54140864,0.0,1.0
2014-02-24,4.9,4.93,4.6,4.62,1137100,3.99734359927788,4.02181713151835,3.75260827687311,3.76892396503343,1393873.17142478,0.0,1.0
2014-02-25,5.0,5.05,4.85,4.94,1688900,4.07892204007947,4.11971126048026,3.95655437887708,4.02997497559851,2070277.37157621,0.0,1.0
2014-02-26,4.97,5.02,4.82,5.0,882400,4.05444850783899,4.09523772823978,3.93208084663661,4.07892204007947,1081658.32949189,0.0,1.0
2014-02-27,5.2,5.23,4.91,4.97,832600,4.24207892168265,4.26655245392312,4.00550144335804,4.05444850783899,1020612.78913752,0.0,1.0
2014-02-28,5.21,5.27,5.15,5.22,1854600,4.2502367657628,4.29918383024376,4.20128970128185,4.25839460984296,2273394.76187178,0.0,1.0
2014-03-03,5.07,5.19,5.02,5.16,449700,4.13602694864058,4.23392107760249,4.09523772823978,4.20944754536201,551248.58428434,0.0,1.0
2014-03-04,5.24,5.26,5.13,5.15,922500,4.27471029800328,4.2910259861636,4.18497401312153,4.20128970128185,1130813.47343185,0.0,1.0
2014-03-05,5.39,5.42,5.08,5.22,990200,4.39707795920567,4.42155149144614,4.14418479272074,4.25839460984296,1213801.08552002,0.0,1.0
2014-03-06,5.41,5.51,5.35,5.43,976300,4.41339364736598,4.49497208816757,4.36444658288503,4.4297093355263,1196762.27003959,0.0,1.0
2014-03-07,5.59,5.75,5.45,5.45,2121300,4.56023484080884,4.69076034609139,4.44602502368662,4.44602502368662,2600319.37256476,0.0,1.0
2014-03-10,5.62,5.63,5.46,5.57,891600,4.58470837304932,4.59286621712948,4.45418286776678,4.54391915264853,1092935.81887462,0.0,1.0
2014-03-11,5.75,5.78,5.58,5.61,1270200,4.69076034609139,4.71523387833186,4.55207699672869,4.57655052896916,1557029.02325543,0.0,1.0
2014-03-12,5.61,5.74,5.505,5.72,938600,4.57655052896916,4.68260250201123,4.49089316612749,4.66628681385091,1150549.07985164,0.0,1.0
2014-03-13,5.47,5.68,5.4,5.63,869500,4.46234071184694,4.63365543753027,4.40523580328582,4.59286621712948,1065845.32807479,0.0,1.0
2014-03-14,5.48,5.52,5.38,5.43,737500,4.4704985559271,4.50312993224773,4.38892011512551,4.4297093355263,904037.871713811,0.0,1.0
2014-03-17,5.43,5.61,5.36,5.51,477300,4.4297093355263,4.57655052896916,4.37260442696519,4.49497208816757,585081.052432546,0.0,1.0
2014-03-18,5.54,5.56,5.4,5.43,407600,4.51944562040805,4.53576130856837,4.40523580328582,4.4297093355263,499641.812217694,0.0,1.0
2014-03-19,5.71,5.82,5.44,5.52,1097000,4.65812896977075,4.7478652546525,4.43786717960646,4.50312993224773,1344718.02748482,0.0,1.0
2014-03-20,5.85,5.89,5.6,5.68,1042200,4.77233878689298,4.80497016321361,4.568392684889,4.63365543753027,1277543.41681374,0.0,1.0
2014-03-21,5.73,5.85,5.64,5.82,1260000,4.67444465793107,4.77233878689298,4.60102406120964,4.7478652546525,1544525.71980936,0.0,1.0
2014-03-24,5.72,5.78,5.62,5.72,125094,4.66628681385091,4.71523387833186,4.58470837304932,4.66628681385091,153341.984439549,0.0,1.0
2014-03-25,5.66,5.79,5.631,5.74,131892,4.61733974936996,4.72339172241202,4.5936820015375,4.68260250201123,161675.06844214,0.0,1.0
2014-03-26,5.49,5.79,5.38,5.72,724800,4.47865640000725,4.72339172241202,4.38892011512551,4.66628681385091,888470.033109385,0.0,1.0
2014-03-27,5.25,5.52,5.225,5.5,896700,4.28286814208344,4.50312993224773,4.26247353188304,4.48681424408741,1099187.47059766,0.0,1.0
2014-03-28,5.29,5.44,5.23,5.25,381800,4.31549951840408,4.43786717960646,4.26655245392312,4.28286814208344,468015.809383502,0.0,1.0
2014-03-31,5.44,5.51,5.34,5.34,729400,4.43786717960646,4.49497208816757,4.35628873880487,4.35628873880487,894108.777800752,0.0,1.0
2014-04-01,5.45,5.51,5.34,5.44,919100,4.44602502368662,4.49497208816757,4.35628873880487,4.43786717960646,1126645.70561649,0.0,1.0
2014-04-02,5.55,5.61,5.39,5.47,1254500,4.52760346448821,4.57655052896916,4.39707795920567,4.46234071184694,1537783.74246098,0.0,1.0
2014-04-03,5.58,5.6,5.52,5.54,448400,4.55207699672869,4.568392684889,4.50312993224773,4.51944562040805,549655.026001997,0.0,1.0
2014-04-04,5.52,5.63,5.47,5.59,762100,4.50312993224773,4.59286621712948,4.46234071184694,4.56023484080884,934192.897671995,0.0,1.0
2014-04-07,5.5,5.6,5.4,5.51,672300,4.48681424408741,4.568392684889,4.40523580328582,4.49497208816757,824114.794783995,0.0,1.0
2014-04-08,5.37,5.58,5.36,5.48,406600,4.38076227104535,4.55207699672869,4.37260442696519,4.4704985559271,498415.998154353,0.0,1.0
2014-04-09,5.31,5.46,5.26,5.37,437500,4.33181520656439,4.45418286776678,4.2910259861636,4.38076227104535,536293.652711584,0.0,1.0
2014-04-10,5.08,5.31,5.0,5.31,1220400,4.14418479272074,4.33181520656439,4.07892204007947,4.33181520656439,1495983.48290107,0.0,1.0
2014-04-11,5.04,5.2,4.94,5.01,433000,4.1115534164001,4.24207892168265,4.02997497559851,4.08707988415963,530777.48942655,0.0,1.0
2014-04-14,5.03,5.16,4.955,5.09,421200,4.10339557231994,4.20944754536201,4.04221174171875,4.1523426368009,516312.883479129,0.0,1.0
2014-04-15,4.95,5.11,4.87,5.03,490100,4.03813281967867,4.16865832496122,3.9728700670374,4.10339557231994,600771.472443308,0.0,1.0
2014-04-16,5.05,5.085,4.94,4.98,435200,4.11971126048026,4.14826371476082,4.02997497559851,4.06260635191915,533474.2803659,0.0,1.0
2014-04-17,5.32,5.33,4.99,5.05,762400,4.33997305064455,4.34813089472471,4.07076419599931,4.11971126048026,934560.641890997,0.0,1.0
2014-04-21,5.21,5.37,5.04,5.33,634900,4.2502367657628,4.38076227104535,4.1115534164001,4.34813089472471,778269.34881505,0.0,1.0
2014-04-22,5.23,5.38,5.11,5.2,554300,4.26655245392312,4.38892011512551,4.16865832496122,4.24207892168265,679468.735309784,0.0,1.0
2014-04-23,5.19,5.27,5.15,5.23,713700,4.23392107760249,4.29918383024376,4.20128970128185,4.26655245392312,874863.497006301,0.0,1.0
2014-04-24,4.98,5.26,4.95,5.22,859500,4.06260635191915,4.2910259861636,4.03813281967867,4.25839460984296,1053587.18744138,0.0,1.0
2014-04-25,5.04,5.15,4.9,4.94,774800,4.1115534164001,4.20128970128185,3.99734359927788,4.02997497559851,949760.736276423,0.0,1.0
2014-04-28,5.13,5.15,5.0,5.09,1158600,4.18497401312153,4.20128970128185,4.07892204007947,4.1523426368009,1420228.17378661,0.0,1.0
2014-04-29,5.17,5.33,5.12,5.18,627100,4.21760538944217,4.34813089472471,4.17681616904137,4.22576323352233,768707.999120991,0.0,1.0
2014-04-30,5.14,5.16,4.98,5.14,522600,4.19313185720169,4.20944754536201,4.06260635191915,4.19313185720169,640610.429501882,0.0,1.0
2014-05-01,5.2,5.27,5.02,5.14,755400,4.24207892168265,4.29918383024376,4.09523772823978,4.19313185720169,925979.94344761,0.0,1.0
2014-05-02,5.35,5.41,5.21,5.21,637200,4.36444658288503,4.41339364736598,4.2502367657628,4.2502367657628,781088.721160733,0.0,1.0
2014-05-05,5.39,5.41,5.21,5.31,546200,4.39707795920567,4.41339364736598,4.2502367657628,4.33181520656439,669539.641396723,0.0,1.0
2014-05-06,5.18,5.43,5.18,5.36,467900,4.22576323352233,4.4297093355263,4.22576323352233,4.37260442696519,573558.400237142,0.0,1.0
2014-05-07,5.27,5.285,5.09,5.21,464100,4.29918383024376,4.311420596364,4.1523426368009,4.2502367657628,568900.306796447,0.0,1.0
2014-05-08,5.33,5.45,5.25,5.25,471000,4.34813089472471,4.44602502368662,4.28286814208344,4.28286814208344,577358.423833499,0.0,1.0
2014-05-09,5.48,5.49,5.3,5.3,411700,4.4704985559271,4.47865640000725,4.32365736248424,4.32365736248424,504667.649877391,0.0,1.0
2014-05-12,5.5,5.58,5.444,5.5,882200,4.48681424408741,4.55207699672869,4.44113031723852,4.48681424408741,1081413.16667922,0.0,1.0
2014-05-13,5.41,5.53,5.34,5.46,863300,4.41339364736598,4.51128777632789,4.35628873880487,4.45418286776678,1058245.28088208,0.0,1.0
2014-05-14,5.14,5.42,5.13,5.42,698500,4.19313185720169,4.42155149144614,4.18497401312153,4.42155149144614,856231.123243522,0.0,1.0
2014-05-15,5.2,5.26,4.92,5.08,1329500,4.24207892168265,4.2910259861636,4.0136592874382,4.14418479272074,1629719.79721154,0.0,1.0
2014-05-16,5.17,5.2,5.05,5.16,598400,4.21760538944217,4.24207892168265,4.11971126048026,4.20944754536201,733527.135503112,0.0,1.0
2014-05-19,5.09,5.23,5.01,5.13,1141300,4.1523426368009,4.26655245392312,4.08707988415963,4.18497401312153,1399021.59049081,0.0,1.0
2014-05-20,4.89,5.14,4.88,5.09,1570500,3.98918575519772,4.19313185720169,3.98102791111756,4.1523426368009,1925140.98647667,0.0,1.0
2014-05-21,4.89,5.0,4.8,4.9,799100,3.98918575519772,4.07892204007947,3.91576515847629,3.99734359927788,979548.018015602,0.0,1.0
2014-05-22,4.96,4.99,4.9,4.92,500800,4.04629066375883,4.07076419599931,3.99734359927788,4.0136592874382,613887.682921054,0.0,1.0
2014-05-23,5.03,5.05,4.94,4.99,515300,4.10339557231994,4.11971126048026,4.02997497559851,4.07076419599931,631661.986839495,0.0,1.0
2014-05-27,5.03,5.11,4.98,5.01,1068200,4.10339557231994,4.16865832496122,4.06260635191915,4.08707988415963,1309414.5824606,0.0,1.0
2014-05-28,4.98,5.04,4.95,5.0,888600,4.06260635191915,4.1115534164001,4.03813281967867,4.07892204007947,1089258.3766846,0.0,1.0
2014-05-29,5.0,5.02,4.91,4.96,620200,4.07892204007947,4.09523772823978,4.00550144335804,4.04629066375883,760249.88208394,0.0,1.0
2014-05-30,4.87,5.08,4.84,5.02,1165400,3.9728700670374,4.14418479272074,3.94839653479692,4.09523772823978,1428563.70941732,0.0,1.0
2014-06-02,4.93,4.94,4.77,4.89,1225100,4.02181713151835,4.02997497559851,3.89129162623581,3.98918575519772,1501744.80899877,0.0,1.0
2014-06-03,5.22,5.259,4.9,4.93,2583800,4.25839460984296,4.29021020175558,3.99734359927788,4.02181713151835,3167258.37685986,0.0,1.0
2014-06-04,5.21,5.26,5.16,5.2,703900,4.2502367657628,4.2910259861636,4.20944754536201,4.24207892168265,862850.519185563,0.0,1.0
2014-06-05,5.29,5.31,5.14,5.19,873100,4.31549951840408,4.33181520656439,4.19313185720169,4.23392107760249,1070258.25870282,0.0,1.0
2014-06-06,5.32,5.37,5.3,5.31,657600,4.33997305064455,4.38076227104535,4.32365736248424,4.33181520656439,806095.328052885,0.0,1.0
2014-06-09,5.49,5.51,5.27,5.29,929700,4.47865640000725,4.49497208816757,4.29918383024376,4.31549951840408,1139639.33468791,0.0,1.0
2014-06-10,5.48,5.54,5.33,5.46,754300,4.4704985559271,4.51944562040805,4.34813089472471,4.45418286776678,924631.547977936,0.0,1.0
2014-06-11,5.39,5.49,5.36,5.44,382600,4.39707795920567,4.47865640000725,4.37260442696519,4.43786717960646,468996.460634175,0.0,1.0
2014-06-12,5.29,5.43,5.24,5.4,639400,4.31549951840408,4.4297093355263,4.27471029800328,4.40523580328582,783785.512100082,0.0,1.0
2014-06-13,5.28,5.425,5.26,5.3,694200,4.30734167432392,4.42563041348622,4.2910259861636,4.32365736248424,850960.122771156,0.0,1.0
2014-06-16,5.38,5.4,5.2,5.25,739400,4.38892011512551,4.40523580328582,4.24207892168265,4.28286814208344,906366.918434158,0.0,1.0
2014-06-17,5.48,5.5,5.33,5.39,657900,4.4704985559271,4.48681424408741,4.34813089472471,4.39707795920567,806463.072271886,0.0,1.0
2014-06-18,5.63,5.67,5.42,5.5,1030600,4.59286621712948,4.62549759345012,4.42155149144614,4.48681424408741,1263323.97367899,0.0,1.0
2014-06-19,5.66,5.735,5.6,5.68,1194300,4.61733974936996,4.67852357997115,4.568392684889,4.63365543753027,1463989.73584787,0.0,1.0
2014-06-20,5.56,5.68,5.56,5.65,2951200,4.53576130856837,4.63365543753027,4.53576130856837,4.6091819052898,3617622.46373125,0.0,1.0
2014-06-23,5.5,5.62,5.46,5.6,701100,4.48681424408741,4.58470837304932,4.45418286776678,4.568392684889,859418.239808209,0.0,1.0
2014-06-24,5.52,5.655,5.46,5.52,666300,4.50312993224773,4.61326082732988,4.45418286776678,4.50312993224773,816759.91040395,0.0,1.0
2014-06-25,5.45,5.52,5.37,5.52,769200,4.44602502368662,4.50312993224773,4.38076227104535,4.50312993224773,942896.177521714,0.0,1.0
2014-06-26,5.47,5.5,5.341,5.43,618000,4.46234071184694,4.48681424408741,4.35710452321289,4.4297093355263,757553.09114459,0.0,1.0
2014-06-27,5.5,5.585,5.39,5.42,3701500,4.48681424408741,4.55615591876876,4.39707795920567,4.42155149144614,4537350.75545583,0.0,1.0
2014-06-30,5.44,5.5,5.32,5.46,823900,4.43786717960646,4.48681424408741,4.33997305064455,4.45418286776678,1009948.20678645,0.0,1.0
2014-07-01,5.57,5.67,5.42,5.43,1141500,4.54391915264853,4.62549759345012,4.42155149144614,4.4297093355263,1399266.75330348,0.0,1.0
2014-07-02,5.48,5.65,5.46,5.59,797300,4.4704985559271,4.6091819052898,4.45418286776678,4.56023484080884,977341.552701588,0.0,1.0
2014-07-03,5.56,5.64,5.48,5.49,389300,4.53576130856837,4.60102406120964,4.4704985559271,4.47865640000725,477209.414858558,0.0,1.0
2014-07-07,5.4,5.57,5.37,5.57,769100,4.40523580328582,4.54391915264853,4.38076227104535,4.54391915264853,942773.596115381,0.0,1.0
2014-07-08,5.25,5.4,5.24,5.4,813600,4.28286814208344,4.40523580328582,4.27471029800328,4.40523580328582,997322.321934044,0.0,1.0
2014-07-09,5.23,5.35,5.22,5.29,754400,4.26655245392312,4.36444658288503,4.25839460984296,4.31549951840408,924754.129384271,0.0,1.0
2014-07-10,5.07,5.18,5.03,5.16,787800,4.13602694864058,4.22576323352233,4.10339557231994,4.20944754536201,965696.319099852,0.0,1.0
2014-07-11,5.16,5.185,5.01,5.06,471700,4.20944754536201,4.22984215556241,4.08707988415963,4.12786910456042,578216.493677837,0.0,1.0
2014-07-14,5.2,5.28,5.1601,5.22,411800,4.24207892168265,4.30734167432392,4.20952912380281,4.25839460984296,504790.231283725,0.0,1.0
2014-07-15,5.3,5.31,5.18,5.2,573200,4.32365736248424,4.33181520656439,4.22576323352233,4.24207892168265,702636.621106924,0.0,1.0
2014-07-16,5.33,5.375,5.25,5.35,870800,4.34813089472471,4.38484119308543,4.28286814208344,4.36444658288503,1067438.88635714,0.0,1.0
2014-07-17,5.15,5.3,5.1,5.28,244162,4.20128970128185,4.32365736248424,4.16050048088106,4.30734167432392,299297.213333407,0.0,1.0
2014-07-18,5.25,5.33,5.12,5.17,214840,4.28286814208344,4.34813089472471,4.17681616904137,4.21760538944217,263353.893368129,0.0,1.0
2014-07-21,5.27,5.2775,5.122,5.21,576500,4.29918383024376,4.30530221330388,4.17844773785741,4.2502367657628,706681.807515949,0.0,1.0
2014-07-22,5.27,5.37,5.23,5.29,577900,4.29918383024376,4.38076227104535,4.26655245392312,4.31549951840408,708397.947204626,0.0,1.0
2014-07-23,5.39,5.4,5.2,5.26,712600,4.39707795920567,4.40523580328582,4.24207892168265,4.2910259861636,873515.101536626,0.0,1.0
2014-07-24,5.51,5.51,5.29,5.29,1485300,4.49497208816757,4.49497208816757,4.31549951840408,4.31549951840408,1820701.62828003,0.0,1.0
2014-07-25,5.57,5.57,5.44,5.45,735500,4.54391915264853,4.54391915264853,4.43786717960646,4.44602502368662,901586.243587129,0.0,1.0
2014-07-28,5.5,5.57,5.42,5.47,855100,4.48681424408741,4.54391915264853,4.42155149144614,4.46234071184694,1048193.60556269,0.0,1.0
2014-07-29,5.48,5.55,5.47,5.54,675200,4.4704985559271,4.52760346448821,4.46234071184694,4.51944562040805,827669.655567681,0.0,1.0
2014-07-30,5.49,5.6,5.34,5.51,1115400,4.47865640000725,4.568392684889,4.35628873880487,4.49497208816757,1367273.00625029,0.0,1.0
2014-07-31,5.14,5.42,5.12,5.4,859600,4.19313185720169,4.42155149144614,4.17681616904137,4.40523580328582,1053709.76884772,0.0,1.0
2014-08-01,4.86,5.16,4.805,5.16,1387200,3.96471222295724,4.20944754536201,3.91984408051637,4.20944754536201,1700449.26866631,0.0,1.0
2014-08-04,4.82,4.91,4.7,4.89,840800,3.93208084663661,4.00550144335804,3.8341867176747,3.98918575519772,1030664.46445691,0.0,1.0
2014-08-05,4.77,4.84,4.7,4.78,406900,3.89129162623581,3.94839653479692,3.8341867176747,3.89944947031597,498783.742373356,0.0,1.0
2014-08-06,4.95,4.95,4.77,4.79,810400,4.03813281967867,4.03813281967867,3.89129162623581,3.90760731439613,993399.716931354,0.0,1.0
2014-08-07,4.8,5.03,4.74,4.96,502900,3.91576515847629,4.10339557231994,3.86681809399533,4.04629066375883,616461.892454069,0.0,1.0
2014-08-08,4.8,4.84,4.72,4.84,470500,3.91576515847629,3.94839653479692,3.85050240583502,3.94839653479692,576745.516801828,0.0,1.0
2014-08-11,4.89,4.9,4.79,4.83,691900,3.98918575519772,3.99734359927788,3.90760731439613,3.94023869071677,848140.750425473,0.0,1.0
2014-08-12,5.04,5.04,4.85,4.87,700700,4.1115534164001,4.1115534164001,3.95655437887708,3.9728700670374,858927.914182872,0.0,1.0
2014-08-13,5.19,5.23,4.97,5.06,781800,4.23392107760249,4.26655245392312,4.05444850783899,4.12786910456042,958341.434719807,0.0,1.0
2014-08-14,5.12,5.23,5.11,5.21,388400,4.17681616904137,4.26655245392312,4.16865832496122,4.2502367657628,476106.182201552,0.0,1.0
2014-08-15,5.05,5.21,5.0,5.2,495200,4.11971126048026,4.2502367657628,4.07892204007947,4.24207892168265,607023.124166345,0.0,1.0
2014-08-18,5.17,5.195,5.06,5.12,581000,4.21760538944217,4.23799999964257,4.12786910456042,4.17681616904137,712197.970800982,0.0,1.0
2014-08-19,5.09,5.2,5.07,5.2,341600,4.1523426368009,4.24207892168265,4.13602694864058,4.24207892168265,418738.084037204,0.0,1.0
2014-08-20,5.08,5.11,5.01,5.06,292300,4.14418479272074,4.16865832496122,4.08707988415963,4.12786910456042,358305.450714505,0.0,1.0
2014-08-21,5.18,5.19,4.965,5.07,304100,4.22576323352233,4.23392107760249,4.05036958579891,4.13602694864058,372770.056661925,0.0,1.0
2014-08-22,5.22,5.27,5.11,5.19,339000,4.25839460984296,4.29918383024376,4.16865832496122,4.23392107760249,415550.967472518,0.0,1.0
2014-08-25,5.19,5.24,5.04,5.24,543500,4.23392107760249,4.27471029800328,4.1115534164001,4.27471029800328,666229.943425703,0.0,1.0
2014-08-26,5.38,5.39,5.17,5.17,658600,4.38892011512551,4.39707795920567,4.21760538944217,4.21760538944217,807321.142116225,0.0,1.0
2014-08-27,5.2,5.38,5.19,5.38,240800,4.24207892168265,4.38892011512551,4.23392107760249,4.38892011512551,295176.026452455,0.0,1.0
2014-08-28,5.12,5.2,5.09,5.18,259300,4.17681616904137,4.24207892168265,4.1523426368009,4.22576323352233,317853.58662426,0.0,1.0
2014-08-29,5.21,5.22,5.12,5.12,259200,4.2502367657628,4.25839460984296,4.17681616904137,4.17681616904137,317731.005217926,0.0,1.0
2014-09-02,5.23,5.31,5.185,5.26,422600,4.26655245392312,4.33181520656439,4.22984215556241,4.2910259861636,518029.023167806,0.0,1.0
2014-09-03,5.2,5.35,5.18,5.25,732200,4.24207892168265,4.36444658288503,4.22576323352233,4.28286814208344,897541.057178105,0.0,1.0
2014-09-04,5.19,5.34,5.185,5.2,440800,4.23392107760249,4.35628873880487,4.22984215556241,4.24207892168265,540338.839120607,0.0,1.0
2014-09-05,5.23,5.25,5.12,5.18,375600,4.26655245392312,4.28286814208344,4.17681616904137,4.22576323352233,460415.76219079,0.0,1.0
2014-09-08,5.19,5.32,5.17,5.21,467900,4.23392107760249,4.33997305064455,4.21760538944217,4.2502367657628,573558.400237142,0.0,1.0
2014-09-09,5.07,5.22,5.05,5.17,470400,4.13602694864058,4.25839460984296,4.11971126048026,4.21760538944217,576622.935395494,0.0,1.0
2014-09-10,5.18,5.19,5.05,5.09,636100,4.22576323352233,4.23392107760249,4.11971126048026,4.1523426368009,779740.325691058,0.0,1.0
2014-09-11,5.32,5.34,5.14,5.16,667300,4.33997305064455,4.35628873880487,4.19313185720169,4.20944754536201,817985.724467291,0.0,1.0
2014-09-12,5.25,5.4,5.25,5.31,567300,4.28286814208344,4.40523580328582,4.28286814208344,4.33181520656439,695404.318133214,0.0,1.0
2014-09-15,5.13,5.3099,5.13,5.25,521500,4.18497401312153,4.33173362812359,4.18497401312153,4.28286814208344,639262.034032208,0.0,1.0
2014-09-16,5.06,5.1799,5.01,5.12,755600,4.12786910456042,4.22568165508153,4.08707988415963,4.17681616904137,926225.106260279,0.0,1.0
2014-09-17,5.09,5.2,5.02,5.08,399200,4.1523426368009,4.24207892168265,4.09523772823978,4.14418479272074,489344.974085632,0.0,1.0
2014-09-18,5.29,5.31,5.12,5.13,542500,4.31549951840408,4.33181520656439,4.17681616904137,4.18497401312153,665004.129362363,0.0,1.0
2014-09-19,5.27,5.43,5.21,5.29,1285800,4.29918383024376,4.4297093355263,4.2502367657628,4.31549951840408,1576151.72264355,0.0,1.0
2014-09-22,5.01,5.29,5.0,5.25,416190,4.08707988415963,4.31549951840408,4.07892204007947,4.28286814208344,510171.555021791,0.0,1.0
2014-09-23,4.88,5.03,4.88,5.0,798970,3.98102791111756,4.10339557231994,3.98102791111756,4.07892204007947,979388.662187368,0.0,1.0
2014-09-24,4.86,4.92,4.81,4.9,555998,3.96471222295724,4.0136592874382,3.92392300255645,3.99734359927788,681550.167589337,0.0,1.0
2014-09-25,4.76,4.89,4.68,4.84,608016,3.88313378215565,3.98918575519772,3.81787102951438,3.94839653479692,745314.563536197,0.0,1.0
2014-09-26,4.8,4.85,4.73,4.78,590348,3.91576515847629,3.95655437887708,3.85866024991518,3.89944947031597,723656.880665092,0.0,1.0
2014-09-29,4.78,4.875,4.75,4.75,309624,3.89944947031597,3.97694898907748,3.87497593807549,3.87497593807549,379541.45354782,0.0,1.0
2014-09-30,4.75,4.825,4.75,4.78,765599,3.87497593807549,3.93615976867669,3.87497593807549,3.89944947031597,938482.021079625,0.0,1.0
2014-10-01,4.75,4.84,4.66,4.73,578679,3.87497593807549,3.94839653479692,3.80155534135406,3.85866024991518,709352.856359969,0.0,1.0
2014-10-02,4.82,4.89,4.73,4.73,400247,3.93208084663661,3.98918575519772,3.85866024991518,3.85866024991518,490628.401409949,0.0,1.0
2014-10-03,4.87,5.0,4.87,4.91,375835,3.9728700670374,4.07892204007947,3.9728700670374,4.00550144335804,460703.828495675,0.0,1.0
2014-10-06,4.74,4.9,4.74,4.89,400182,3.86681809399533,3.99734359927788,3.86681809399533,3.98918575519772,490548.723495833,0.0,1.0
2014-10-07,4.62,4.75,4.58,4.72,917385,3.76892396503343,3.87497593807549,3.73629258871279,3.85050240583502,1124543.43449786,0.0,1.0
2014-10-08,4.82,4.83,4.57,4.61,514516,3.93208084663661,3.94023869071677,3.72813474463263,3.76076612095327,630700.948613835,0.0,1.0
2014-10-09,4.56,4.84,4.53,4.84,484587,3.71997690055247,3.94839653479692,3.695503368312,3.94839653479692,594013.55951211,0.0,1.0
2014-10-10,4.58,4.64,4.5,4.51,786243,3.73629258871279,3.78523965319375,3.67102983607152,3.67918768015168,963787.726603231,0.0,1.0
2014-10-13,4.75,4.86,4.58,4.58,757199,3.87497593807549,3.96471222295724,3.73629258871279,3.73629258871279,928185.182947562,0.0,1.0
2014-10-14,4.87,4.98,4.76,4.81,834538,3.9728700670374,4.06260635191915,3.88313378215565,3.92392300255645,1022988.41679227,0.0,1.0
2014-10-15,4.58,4.75,4.46,4.68,1280905,3.73629258871279,3.87497593807549,3.63839845975088,3.81787102951438,1570151.3628035,0.0,1.0
2014-10-16,4.77,4.845,4.46,4.47,1158269,3.89129162623581,3.952475456837,3.63839845975088,3.64655630383104,1419822.42933164,0.0,1.0
2014-10-17,4.71,4.86,4.62,4.82,894116,3.84234456175486,3.96471222295724,3.76892396503343,3.93208084663661,1096019.96705799,0.0,1.0
2014-10-20,4.76,4.84,4.65,4.65,438686,3.88313378215565,3.94839653479692,3.7933974972739,3.7933974972739,537747.468190706,0.0,1.0
2014-10-21,4.85,4.99,4.84,4.86,688919,3.95655437887708,4.07076419599931,3.94839653479692,3.96471222295724,844486.598702655,0.0,1.0
2014-10-22,4.77,4.95,4.76,4.88,434539,3.89129162623581,4.03813281967867,3.88313378215565,3.98102791111756,532664.017270031,0.0,1.0
2014-10-23,4.8,4.97,4.79,4.89,557722,3.91576515847629,4.05444850783899,3.90760731439613,3.98918575519772,683663.471034536,0.0,1.0
2014-10-24,4.71,4.875,4.64,4.83,967693,3.84234456175486,3.97694898907748,3.78523965319375,3.94023869071677,1186211.68839641,0.0,1.0
2014-10-27,4.72,4.76,4.65,4.7,492936,3.85050240583502,3.88313378215565,3.7933974972739,3.8341867176747,604247.881126941,0.0,1.0
2014-10-28,5.14,5.14,4.53,4.73,1187028,4.19313185720169,4.19313185720169,3.695503368312,3.85866024991518,1455075.61597926,0.0,1.0
2014-10-29,5.2,5.23,4.935,5.11,788055,4.24207892168265,4.26655245392312,4.02589605355843,4.16865832496122,966008.901686003,0.0,1.0
2014-10-30,5.13,5.15,5.02,5.14,1117651,4.18497401312153,4.20128970128185,4.09523772823978,4.19313185720169,1370032.31370687,0.0,1.0
2014-10-31,5.21,5.25,5.18,5.21,996231,4.2502367657628,4.28286814208344,4.22576323352233,4.2502367657628,1221193.97013603,0.0,1.0
2014-11-03,5.21,5.3,5.16,5.25,709591,4.2502367657628,4.32365736248424,4.20944754536201,4.28286814208344,869826.627020035,0.0,1.0
2014-11-04,5.15,5.21,5.03,5.18,513383,4.20128970128185,4.2502367657628,4.10339557231994,4.22576323352233,629312.10128007,0.0,1.0
2014-11-05,5.22,5.265,5.13,5.18,606576,4.25839460984296,4.29510490820368,4.18497401312153,4.22576323352233,743549.391284986,0.0,1.0
2014-11-06,5.25,5.28,5.14,5.25,1018218,4.28286814208344,4.30734167432392,4.19313185720169,4.28286814208344,1248145.9439467,0.0,1.0
2014-11-07,5.25,5.27,5.22,5.23,570153,4.28286814208344,4.29918383024376,4.25839460984296,4.26655245392312,698901.565655925,0.0,1.0
2014-11-10,5.15,5.27,5.13,5.25,899207,4.20128970128185,4.29918383024376,4.18497401312153,4.28286814208344,1102260.58645446,0.0,1.0
2014-11-11,5.09,5.2,5.08,5.16,633228,4.1523426368009,4.24207892168265,4.14418479272074,4.20944754536201,776219.787701143,0.0,1.0
2014-11-12,5.09,5.19,5.08,5.08,909490,4.1523426368009,4.23392107760249,4.14418479272074,4.14418479272074,1114865.63246779,0.0,1.0
2014-11-13,4.99,5.14,4.95,5.06,685618,4.07076419599931,4.19313185720169,4.03813281967867,4.12786910456042,840440.186479566,0.0,1.0
2014-11-14,5.0,5.055,4.95,5.0,1055210,4.07892204007947,4.12379018252034,4.03813281967867,4.07892204007947,1293491.2577778,0.0,1.0
2014-11-17,4.94,5.01,4.93,5.0,435201,4.02997497559851,4.08707988415963,4.02181713151835,4.07892204007947,533475.506179963,0.0,1.0
2014-11-18,4.92,4.99,4.92,4.97,604557,4.0136592874382,4.07076419599931,4.0136592874382,4.05444850783899,741074.4726911,0.0,1.0
2014-11-19,4.87,4.96,4.8,4.93,438173,3.9728700670374,4.04629066375883,3.91576515847629,4.02181713151835,537118.625576212,0.0,1.0
2014-11-20,4.96,4.96,4.81,4.86,716990,4.04629066375883,4.04629066375883,3.92392300255645,3.96471222295724,878896.425274693,0.0,1.0
2014-11-21,4.99,5.04,4.93,5.01,1551623,4.07076419599931,4.1115534164001,4.02181713151835,4.08707988415963,1902001.29440298,0.0,1.0
2014-11-24,5.19,5.19,5.0,5.02,950723,4.23392107760249,4.23392107760249,4.07892204007947,4.09523772823978,1165409.62374152,0.0,1.0
2014-11-25,5.14,5.23,5.1,5.21,1682713,4.19313185720169,4.26655245392312,4.16050048088106,4.2502367657628,2062693.25996632,0.0,1.0
2014-11-26,5.15,5.19,5.1,5.16,668107,4.20128970128185,4.23392107760249,4.16050048088106,4.20944754536201,818974.956416406,0.0,1.0
2014-11-28,5.13,5.19,5.11,5.16,928617,4.18497401312153,4.23392107760249,4.16865832496122,4.20944754536201,1138311.77805731,0.0,1.0
2014-12-01,5.05,5.15,5.05,5.11,613207,4.11971126048026,4.20128970128185,4.11971126048026,4.16865832496122,751677.764338999,0.0,1.0
2014-12-02,5.14,5.2,5.06,5.08,603654,4.19313185720169,4.24207892168265,4.12786910456042,4.14418479272074,739967.562591904,0.0,1.0
2014-12-03,5.24,5.27,5.13,5.13,942530,4.27471029800328,4.29918383024376,4.18497401312153,4.18497401312153,1155366.52912057,0.0,1.0
2014-12-04,5.25,5.27,5.21,5.22,840392,4.28286814208344,4.29918383024376,4.2502367657628,4.25839460984296,1030164.33231907,0.0,1.0
2014-12-05,5.47,5.54,5.27,5.27,1711174,4.46234071184694,4.51944562040805,4.29918383024376,4.29918383024376,2097581.15402306,0.0,1.0
2014-12-08,5.82,5.84,5.42,5.44,1557560,4.7478652546525,4.76418094281282,4.42155149144614,4.43786717960646,1909278.95249704,0.0,1.0
2014-12-09,5.88,5.92,5.64,5.7,1358487,4.79681231913345,4.82944369545409,4.60102406120964,4.64997112569059,1665252.4694656,0.0,1.0
2014-12-10,5.75,5.875,5.71,5.82,1598466,4.69076034609139,4.79273339709337,4.65812896977075,4.7478652546525,1959422.10257205,0.0,1.0
2014-12-11,5.56,5.83,5.53,5.8,722065,4.53576130856837,4.75602309873266,4.51128777632789,4.73154956649218,885117.431646146,0.0,1.0
2014-12-12,5.53,5.65,5.45,5.45,1288587,4.51128777632789,4.6091819052898,4.44602502368662,4.44602502368662,1579568.06643808,0.0,1.0
2014-12-15,5.45,5.66,5.43,5.6,685987,4.44602502368662,4.61733974936996,4.4297093355263,4.568392684889,840892.511868939,0.0,1.0
2014-12-16,5.42,5.58,5.4,5.46,841641,4.42155149144614,4.55207699672869,4.40523580328582,4.45418286776678,1031695.37408418,0.0,1.0
2014-12-17,5.62,5.62,5.36,5.41,1532219,4.58470837304932,4.58470837304932,4.37260442696519,4.41339364736598,1878215.59831792,0.0,1.0
2014-12-18,5.83,5.83,5.69,5.74,935260,4.75602309873266,4.75602309873266,4.64181328161043,4.68260250201123,1146454.86088008,0.0,1.0
2014-12-19,5.84,5.92,5.73,5.82,3577072,4.76418094281282,4.82944369545409,4.67444465793107,4.7478652546525,4384825.16318246,0.0,1.0
2014-12-22,5.86,5.91,5.755,5.83,541986,4.78049663097314,4.82128585137393,4.69483926813147,4.75602309873266,664374.060933805,0.0,1.0
2014-12-23,5.89,5.91,5.83,5.9,897949,4.80497016321361,4.82128585137393,4.75602309873266,4.81312800729377,1100718.51236277,0.0,1.0
2014-12-24,5.84,5.89,5.79,5.89,240467,4.76418094281282,4.80497016321361,4.72339172241202,4.80497016321361,294767.830369363,0.0,1.0
2014-12-26,5.83,5.89,5.8,5.87,235480,4.75602309873266,4.80497016321361,4.73154956649218,4.78865447505329,288654.695635482,0.0,1.0
2014-12-29,5.84,5.9,5.8,5.83,702340,4.76418094281282,4.81312800729377,4.73154956649218,4.75602309873266,860938.24924675,0.0,1.0
2014-12-30,5.87,5.9,5.79,5.83,382337,4.78865447505329,4.81312800729377,4.72339172241202,4.75602309873266,468674.071535517,0.0,1.0
2014-12-31,5.87,5.96,5.805,5.9,709729,4.78865447505329,4.86207507177472,4.73562848853226,4.81312800729377,869995.789360776,0.0,1.0
2015-01-02,5.74,5.9298,5.65,5.9,592127,4.68260250201123,4.83743838265265,4.6091819052898,4.81312800729377,725837.603883775,0.0,1.0
2015-01-05,5.66,5.74,5.61,5.71,579851,4.61733974936996,4.68260250201123,4.57655052896916,4.65812896977075,710789.510442203,0.0,1.0
2015-01-06,5.44,5.73,5.44,5.67,833806,4.43786717960646,4.67444465793107,4.43786717960646,4.62549759345012,1022091.12089791,0.0,1.0
2015-01-07,5.68,5.72,5.4599,5.47,988400,4.63365543753027,4.66628681385091,4.45410128932598,4.46234071184694,1211594.62020601,0.0,1.0
2015-01-08,5.79,5.81,5.65,5.77,780663,4.72339172241202,4.73970741057234,4.6091819052898,4.7070760342517,956947.684129789,0.0,1.0
2015-01-09,5.62,5.8,5.6,5.78,682558,4.58470837304932,4.73154956649218,4.568392684889,4.71523387833186,836689.195445744,0.0,1.0
2015-01-12,5.54,5.72,5.48,5.62,598820,4.51944562040805,4.66628681385091,4.4704985559271,4.58470837304932,734041.977409715,0.0,1.0
2015-01-13,5.43,5.76,5.36,5.58,700510,4.4297093355263,4.69891819017155,4.37260442696519,4.55207699672869,858695.009510837,0.0,1.0
2015-01-14,5.32,5.41,5.22,5.39,756940,4.33997305064455,4.41339364736598,4.25839460984296,4.39707795920567,927867.697105157,0.0,1.0
2015-01-15,5.27,5.34,5.21,5.27,898532,4.29918383024376,4.35628873880487,4.2502367657628,4.29918383024376,1101433.1619617,0.0,1.0
2015-01-16,5.43,5.45,5.21,5.27,817386,4.4297093355263,4.44602502368662,4.2502367657628,4.29918383024376,1001963.25397785,0.0,1.0
2015-01-20,5.39,5.47,5.31,5.45,614968,4.39707795920567,4.46234071184694,4.33181520656439,4.44602502368662,753836.422904541,0.0,1.0
2015-01-21,5.45,5.52,5.28,5.36,744357,4.44602502368662,4.50312993224773,4.30734167432392,4.37260442696519,912443.278746139,0.0,1.0
2015-01-22,5.66,5.69,5.38,5.48,548940,4.61733974936996,4.64181328161043,4.38892011512551,4.4704985559271,672898.371930277,0.0,1.0
2015-01-23,5.5,5.68,5.44,5.63,523896,4.48681424408741,4.63365543753027,4.43786717960646,4.59286621712948,642199.084527972,0.0,1.0
2015-01-26,5.57,5.59,5.39,5.47,441526,4.54391915264853,4.56023484080884,4.39707795920567,4.46234071184694,541228.780130593,0.0,1.0
2015-01-27,5.49,5.55,5.43,5.48,395060,4.47865640000725,4.52760346448821,4.4297093355263,4.4704985559271,484270.103863402,0.0,1.0
2015-01-28,5.38,5.58,5.33,5.56,653099,4.38892011512551,4.55207699672869,4.34813089472471,4.53576130856837,800577.938953787,0.0,1.0
2015-01-29,5.5,5.54,5.33,5.38,1024901,4.48681424408741,4.51944562040805,4.34813089472471,4.38892011512551,1256338.05933201,0.0,1.0
2015-01-30,5.49,5.615,5.44,5.45,1030661,4.47865640000725,4.58062945100924,4.43786717960646,4.44602502368662,1263398.74833685,0.0,1.0
2015-02-02,5.73,5.74,5.45,5.49,691572,4.67444465793107,4.68260250201123,4.44602502368662,4.47865640000725,847738.683412697,0.0,1.0
2015-02-03,5.95,6.03,5.77,5.79,1390508,4.85391722769457,4.91917998033584,4.7070760342517,4.72339172241202,1704504.26158783,0.0,1.0
2015-02-04,5.82,5.96,5.8,5.9,1049268,4.7478652546525,4.86207507177472,4.73154956649218,4.81312800729377,1286207.47061343,0.0,1.0
2015-02-05,6.13,6.14,5.9,5.91,869701,5.00075842113743,5.00891626521759,4.81312800729377,4.82128585137393,1066091.71670152,0.0,1.0
2015-02-06,6.3,6.431,6.2,6.26,2455047,5.13944177050013,5.24630952795021,5.05786332969854,5.10681039417949,3009431.13876255,0.0,1.0
2015-02-09,6.27,6.45,6.26,6.26,1704252,5.11496823825965,5.26180943170251,5.10681039417949,5.10681039417949,2089096.06907662,0.0,1.0
2015-02-10,6.18,6.31,6.1,6.29,1195511,5.04154764153822,5.14759961458029,4.97628488889695,5.13128392641997,1465474.19667858,0.0,1.0
2015-02-11,6.19,6.33,6.06,6.18,655953,5.04970548561838,5.16391530274061,4.94365351257631,5.04154764153822,804076.412290563,0.0,1.0
2015-02-12,6.37,6.44,6.19,6.22,1012821,5.19654667906124,5.25365158762235,5.04970548561838,5.07417901785886,1241530.22544685,0.0,1.0
2015-02-13,6.35,6.51,6.34,6.38,1075706,5.18023099090092,5.31075649618347,5.17207314682076,5.2047045231414,1318615.54282004,0.0,1.0
2015-02-17,6.44,6.56,6.33,6.35,1947709,5.25365158762235,5.35154571658426,5.16391530274061,5.18023099090092,2387529.08349537,0.0,1.0
2015-02-18,6.32,6.48,6.28,6.44,742365,5.15575745866045,5.28628296394299,5.12312608233981,5.25365158762235,910001.457131964,0.0,1.0
2015-02-19,6.46,6.48,6.26,6.3,840305,5.26996727578267,5.28628296394299,5.10681039417949,5.13944177050013,1030057.68649556,0.0,1.0
2015-02-20,6.47,6.48,6.27,6.45,490242,5.27812511986283,5.28628296394299,5.11496823825965,5.26180943170251,600945.538040302,0.0,1.0
2015-02-23,6.35,6.46,6.3,6.46,390754,5.18023099090092,5.26996727578267,5.13944177050013,5.26996727578267,478991.748506656,0.0,1.0
2015-02-24,6.44,6.54,6.35,6.35,502824,5.25365158762235,5.33523002842394,5.18023099090092,5.18023099090092,616368.730585256,0.0,1.0
2015-02-25,6.35,6.42,6.34,6.42,290671,5.18023099090092,5.23733589946204,5.17207314682076,5.23733589946204,356308.599605323,0.0,1.0
2015-02-26,6.42,6.43,6.33,6.37,362853,5.23733589946204,5.24549374354219,5.16391530274061,5.19654667906124,444790.310325385,0.0,1.0
2015-02-27,6.59,6.75,6.35,6.4,1643486,5.37601924882474,5.50654475410728,5.18023099090092,5.22102021130172,2014608.25170365,0.0,1.0
2015-03-02,6.54,6.68,6.4,6.59,905689,5.33523002842394,5.44943984554617,5.22102021130172,5.37601924882474,1110206.31321303,0.0,1.0
2015-03-03,6.51,6.6,6.45,6.53,581476,5.31075649618347,5.3841770929049,5.26180943170251,5.32707218434378,712781.458295132,0.0,1.0
2015-03-04,6.51,6.53,6.36,6.5,663420,5.31075649618347,5.32707218434378,5.18838883498108,5.30259865210331,813229.565901527,0.0,1.0
2015-03-05,6.35,6.55,6.34,6.52,1303181,5.18023099090092,5.3433878725041,5.17207314682076,5.31891434026362,1597457.59687848,0.0,1.0
2015-03-06,6.46,6.51,6.31,6.35,862947,5.26996727578267,5.31075649618347,5.14759961458029,5.18023099090092,1057812.56851772,0.0,1.0
2015-03-09,6.63,6.645,6.47,6.5,422941,5.40865062514537,5.42088739126561,5.27812511986283,5.30259865210331,518447.025763405,0.0,1.0
2015-03-10,6.47,6.57,6.43,6.56,563342,5.27812511986283,5.35970356066442,5.24549374354219,5.35154571658426,690552.546070511,0.0,1.0
2015-03-11,6.48,6.53,6.37,6.5,504089,5.28628296394299,5.32707218434378,5.19654667906124,5.30259865210331,617919.385375381,0.0,1.0
2015-03-12,6.65,6.66,6.48,6.56,621274,5.42496631330569,5.43312415738585,5.28628296394299,5.35154571658426,761566.406387968,0.0,1.0
2015-03-13,6.74,6.75,6.595,6.66,768689,5.49838691002712,5.50654475410728,5.38009817086482,5.43312415738585,942269.786535347,0.0,1.0
2015-03-16,6.41,6.7,6.39,6.68,1051144,5.22917805538188,5.46575553370649,5.21286236722156,5.44943984554617,1288507.09779626,0.0,1.0
2015-03-17,6.41,6.46,6.29,6.35,785072,5.22917805538188,5.26996727578267,5.13128392641997,5.18023099090092,962352.298335058,0.0,1.0
2015-03-18,6.22,6.466,6.18,6.39,843111,5.07417901785886,5.27486198223077,5.04154764153822,5.21286236722156,1033497.32075729,0.0,1.0
2015-03-19,6.31,6.32,6.17,6.2,601449,5.14759961458029,5.15575745866045,5.03338979745806,5.05786332969854,737264.642582237,0.0,1.0
2015-03-20,6.36,6.39,6.28,6.35,1369694,5.18838883498108,5.21286236722156,5.12312608233981,5.18023099090092,1678990.16767346,0.0,1.0
2015-03-23,6.23,6.4,6.22,6.35,529128,5.08233686193902,5.22102021130172,5.07417901785886,5.18023099090092,648612.54370737,0.0,1.0
2015-03-24,6.23,6.285,6.15,6.21,564659,5.08233686193902,5.12720500437989,5.01707410929775,5.0660211737787,692166.943191931,0.0,1.0
2015-03-25,6.2,6.25,6.12,6.25,758248,5.05786332969854,5.09865255009933,4.99260057705727,5.09865255009933,929471.061900006,0.0,1.0
2015-03-26,6.4,6.43,6.12,6.25,846891,5.22102021130172,5.24549374354219,4.99260057705727,5.09865255009933,1038130.89791672,0.0,1.0
2015-03-27,6.29,6.42,6.26,6.42,753381,5.13128392641997,5.23733589946204,5.10681039417949,5.23733589946204,923505.024853726,0.0,1.0
2015-03-30,6.35,6.44,6.34,6.36,483985,5.18023099090092,5.25365158762235,5.17207314682076,5.18838883498108,593275.619445979,0.0,1.0
2015-03-31,6.2,6.36,6.19,6.33,838092,5.05786332969854,5.18838883498108,5.04970548561838,5.16391530274061,1027344.95997339,0.0,1.0
2015-04-01,6.35,6.35,6.15,6.19,1148281,5.18023099090092,5.18023099090092,5.01707410929775,5.04970548561838,1407578.99846699,0.0,1.0
2015-04-02,6.38,6.44,6.31,6.35,456942,5.2047045231414,5.25365158762235,5.14759961458029,5.18023099090092,560125.929731054,0.0,1.0
2015-04-06,6.39,6.43,6.23,6.36,884413,5.21286236722156,5.24549374354219,5.08233686193902,5.18838883498108,1084125.89320139,0.0,1.0
2015-04-07,6.38,6.48,6.32,6.41,749319,5.2047045231414,5.28628296394299,5.15575745866045,5.22917805538188,918525.768128436,0.0,1.0
2015-04-08,6.51,6.58,6.37,6.41,1256526,5.31075649618347,5.36786140474458,5.19654667906124,5.22917805538188,1540267.24175331,0.0,1.0
2015-04-09,6.46,6.53,6.43,6.51,877367,5.26996727578267,5.32707218434378,5.24549374354219,5.31075649618347,1075488.80731109,0.0,1.0
2015-04-10,6.52,6.55,6.44,6.52,563769,5.31891434026362,5.3433878725041,5.25365158762235,5.31891434026362,691075.968675558,0.0,1.0
2015-04-13,6.63,6.7,6.52,6.55,1166336,5.40865062514537,5.46575553370649,5.31891434026362,5.3433878725041,1429711.07138061,0.0,1.0
2015-04-14,6.54,6.67,6.52,6.61,778357,5.33523002842394,5.44128200146601,5.31891434026362,5.39233493698506,954120.956899726,0.0,1.0
2015-04-15,6.67,6.67,6.5,6.53,531190,5.44128200146601,5.44128200146601,5.30259865210331,5.32707218434378,651140.172305979,0.0,1.0
2015-04-16,6.74,6.76,6.6034,6.65,758590,5.49838691002712,5.51470259818744,5.38695075989215,5.42496631330569,929890.290309669,0.0,1.0
2015-04-17,6.49,6.72,6.46,6.67,465320,5.29444080802315,5.4820712218668,5.26996727578267,5.44128200146601,570395.799953723,0.0,1.0
2015-04-20,6.44,6.66,6.43,6.54,973885,5.25365158762235,5.43312415738585,5.24549374354219,5.33523002842394,1193801.92907662,0.0,1.0
2015-04-21,6.47,6.555,6.44,6.46,681708,5.27812511986283,5.34746679454418,5.25365158762235,5.26996727578267,835647.253491904,0.0,1.0
2015-04-22,6.54,6.59,6.415,6.5,460210,5.33523002842394,5.37601924882474,5.23325697742196,5.30259865210331,564131.890090052,0.0,1.0
2015-04-23,6.37,6.55,6.36,6.53,587349,5.19654667906124,5.3433878725041,5.18838883498108,5.32707218434378,719980.664289133,0.0,1.0
2015-04-24,6.32,6.42,6.27,6.35,1124727,5.15575745866045,5.23733589946204,5.11496823825965,5.18023099090092,1378706.17401906,0.0,1.0
2015-04-27,6.08,6.38,6.08,6.34,1356794,4.95996920073663,5.2047045231414,4.95996920073663,5.17207314682076,1663177.16625637,0.0,1.0
2015-04-28,6.2,6.24,6.06,6.06,688659,5.05786332969854,5.09049470601918,4.94365351257631,4.94365351257631,844167.887046185,0.0,1.0
2015-04-29,6.27,6.38,6.19,6.2,834306,5.11496823825965,5.2047045231414,5.04970548561838,5.05786332969854,1022704.02792958,0.0,1.0
2015-04-30,6.01,6.2702,5.97,6.24,1233212,4.90286429217552,5.11513139514125,4.87023291585488,5.09049470601918,1511688.61268059,0.0,1.0
2015-05-01,6.13,6.19,6.0101,6.02,1157135,5.00075842113743,5.04970548561838,4.90294587061632,4.91102213625568,1418432.35618381,0.0,1.0
2015-05-04,6.14,6.19,6.09,6.14,907085,5.00891626521759,5.04970548561838,4.96812704481679,5.00891626521759,1111917.54964545,0.0,1.0
2015-05-05,5.87,6.14,5.76,6.01,1425477,4.78865447505329,5.00891626521759,4.69891819017155,4.90286429217552,1747369.7535688,0.0,1.0
2015-05-06,6.07,6.1,5.9,5.99,1009583,4.95181135665647,4.97628488889695,4.81312800729377,4.8865486040152,1237561.03950976,0.0,1.0
2015-05-07,6.17,6.2,6.0,6.09,1486581,5.03338979745806,5.05786332969854,4.89470644809536,4.96812704481679,1822271.89609517,0.0,1.0
2015-05-08,6.29,6.3,6.07,6.17,868465,5.13128392641997,5.13944177050013,4.95181135665647,5.03338979745806,1064576.61051923,0.0,1.0
2015-05-11,6.31,6.38,6.23,6.27,598016,5.14759961458029,5.2047045231414,5.08233686193902,5.11496823825965,733056.422902788,0.0,1.0
2015-05-12,6.26,6.34,6.2,6.31,617702,5.10681039417949,5.17207314682076,5.05786332969854,5.14759961458029,757187.798553715,0.0,1.0
2015-05-13,6.35,6.37,6.21,6.26,873477,5.18023099090092,5.19654667906124,5.0660211737787,5.10681039417949,1070720.3906047,0.0,1.0
2015-05-14,6.44,6.44,6.33,6.38,836185,5.25365158762235,5.25365158762235,5.16391530274061,5.2047045231414,1025007.3325546,0.0,1.0
2015-05-15,6.3,6.43,6.2,6.43,726977,5.13944177050013,5.24549374354219,5.05786332969854,5.24549374354219,891138.630325276,0.0,1.0
2015-05-18,6.49,6.49,6.3,6.34,634762,5.29444080802315,5.29444080802315,5.13944177050013,5.17207314682076,778100.186474308,0.0,1.0
2015-05-19,6.59,6.63,6.42,6.49,844449,5.37601924882474,5.40865062514537,5.23733589946204,5.29444080802315,1035137.45997404,0.0,1.0
2015-05-20,6.6,6.63,6.5,6.56,603315,5.3841770929049,5.40865062514537,5.30259865210331,5.35154571658426,739552.011624431,0.0,1.0
2015-05-21,6.48,6.6,6.4,6.6,590650,5.28628296394299,5.3841770929049,5.22102021130172,5.3841770929049,724027.076512221,0.0,1.0
2015-05-22,6.42,6.62,6.41,6.48,906652,5.23733589946204,5.40049278106522,5.22917805538188,5.28628296394299,1111386.77215603,0.0,1.0
2015-05-26,6.3,6.42,6.18,6.4,1132160,5.13944177050013,5.23733589946204,5.04154764153822,5.22102021130172,1387817.64995188,0.0,1.0
2015-05-27,6.2,6.31,6.18,6.31,1305710,5.05786332969854,5.14759961458029,5.04154764153822,5.14759961458029,1600557.68064467,0.0,1.0
2015-05-28,6.14,6.21,6.12,6.18,1069199,5.00891626521759,5.0660211737787,4.99260057705727,5.04154764153822,1310639.17070988,0.0,1.0
2015-05-29,6.12,6.14,6.03,6.14,676679,4.99260057705727,5.00891626521759,4.91917998033584,5.00891626521759,829482.634567363,0.0,1.0
2015-06-01,6.08,6.18,5.96,6.16,615263,4.95996920073663,5.04154764153822,4.86207507177472,5.0252319533779,754198.038053227,0.0,1.0
2015-06-02,6.11,6.15,6.0301,6.08,683649,4.98444273297711,5.01707410929775,4.91926155877664,4.95996920073663,838026.558588848,0.0,1.0
2015-06-03,6.22,6.23,6.1,6.15,1201598,5.07417901785886,5.08233686193902,4.97628488889695,5.01707410929775,1472935.72688213,0.0,1.0
2015-06-04,6.16,6.22,6.08,6.16,540009,5.0252319533779,5.07417901785886,4.95996920073663,5.0252319533779,661950.626530582,0.0,1.0
2015-06-05,6.25,6.36,6.1,6.33,640639,5.09865255009933,5.18838883498108,4.97628488889695,5.16391530274061,785304.295724563,0.0,1.0
2015-06-08,6.23,6.29,6.21,6.27,349671,5.08233686193902,5.13128392641997,5.0660211737787,5.11496823825965,428631.629342427,0.0,1.0
2015-06-09,6.22,6.29,6.175,6.22,596413,5.07417901785886,5.13128392641997,5.03746871949814,5.07417901785886,731091.442959253,0.0,1.0
2015-06-10,6.34,6.37,6.24,6.27,772675,5.17207314682076,5.19654667906124,5.09049470601918,5.11496823825965,947155.881391824,0.0,1.0
2015-06-11,6.37,6.39,6.27,6.32,452256,5.19654667906124,5.21286236722156,5.11496823825965,5.15575745866045,554381.76503024,0.0,1.0
2015-06-12,6.41,6.41,6.32,6.35,428084,5.22917805538188,5.22917805538188,5.15575745866045,5.18023099090092,524751.387491166,0.0,1.0
2015-06-15,6.38,6.43,6.24,6.34,608525,5.2047045231414,5.24549374354219,5.09049470601918,5.17207314682076,745938.502894437,0.0,1.0
2015-06-16,6.45,6.48,6.3,6.34,478967,5.26180943170251,5.28628296394299,5.13944177050013,5.17207314682076,587124.484476135,0.0,1.0
2015-06-17,6.23,6.48,6.18,6.46,471015,5.08233686193902,5.28628296394299,5.04154764153822,5.26996727578267,577376.811044448,0.0,1.0
2015-06-18,6.39,6.4,6.2,6.25,935199,5.21286236722156,5.22102021130172,5.05786332969854,5.09865255009933,1146380.08622222,0.0,1.0
2015-06-19,6.36,6.42,6.34,6.38,1324006,5.18838883498108,5.23733589946204,5.17207314682076,5.2047045231414,1622985.17474755,0.0,1.0
2015-06-22,6.42,6.49,6.385,6.41,441386,5.23733589946204,5.29444080802315,5.20878344518148,5.22917805538188,541057.166161725,0.0,1.0
2015-06-23,6.53,6.53,6.39,6.39,941110,5.32707218434378,5.32707218434378,5.21286236722156,5.21286236722156,1153625.87315063,0.0,1.0
2015-06-24,6.4,6.53,6.37,6.47,457651,5.22102021130172,5.32707218434378,5.19654667906124,5.27812511986283,560995.031901963,0.0,1.0
2015-06-25,6.47,6.47,6.39,6.47,941650,5.27812511986283,5.27812511986283,5.21286236722156,5.27812511986283,1154287.81274483,0.0,1.0
2015-06-26,6.43,6.57,6.37,6.48,1217883,5.24549374354219,5.35970356066442,5.19654667906124,5.28628296394299,1492898.10890364,0.0,1.0
2015-06-29,5.59,6.2,5.33,6.15,5089351,4.56023484080884,5.05786332969854,4.34813089472471,5.01707410929775,6238598.02907737,0.0,1.0
2015-06-30,4.82,5.63,4.65,5.61,6434573,3.93208084663661,4.59286621712948,3.7933974972739,4.57655052896916,7887590.07499275,0.0,1.0
2015-07-01,4.89,5.02,4.71,4.9,3683750,3.98918575519772,4.09523772823978,3.84234456175486,3.99734359927788,4515592.55583153,0.0,1.0
2015-07-02,4.74,4.85,4.71,4.85,1720836,3.86681809399533,3.95655437887708,3.84234456175486,3.95655437887708,2109424.96950307,0.0,1.0
2015-07-06,4.48,4.78,4.38,4.68,2690218,3.6547141479112,3.89944947031597,3.57313570710961,3.81787102951438,3297707.05785246,0.0,1.0
2015-07-07,4.46,4.51,4.16,4.48,2012509,3.63839845975088,3.67918768015168,3.39366313734612,3.6547141479112,2466961.83479986,0.0,1.0
2015-07-08,4.53,4.64,4.38,4.44,1659746,3.695503368312,3.78523965319375,3.57313570710961,3.62208277159057,2034539.98837357,0.0,1.0
2015-07-09,4.66,4.7,4.42,4.63,1917322,3.80155534135406,3.8341867176747,3.60576708343025,3.77708180911359,2350280.27155264,0.0,1.0
2015-07-10,4.76,4.77,4.66,4.66,1268017,3.88313378215565,3.89129162623581,3.80155534135406,3.80155534135406,1554353.07115516,0.0,1.0
2015-07-13,4.77,4.85,4.65,4.81,1783376,3.89129162623581,3.95655437887708,3.7933974972739,3.92392300255645,2186087.38102439,0.0,1.0
2015-07-14,4.73,4.79,4.655,4.72,1079192,3.85866024991518,3.90760731439613,3.79747641931398,3.85050240583502,1322888.73064484,0.0,1.0
2015-07-15,4.85,4.87,4.73,4.73,922105,3.95655437887708,3.9728700670374,3.85866024991518,3.85866024991518,1130329.27687683,0.0,1.0
2015-07-16,4.75,4.92,4.74,4.9,597098,3.87497593807549,4.0136592874382,3.86681809399533,3.99734359927788,731931.125592643,0.0,1.0
2015-07-17,4.68,4.76,4.62,4.76,470428,3.81787102951438,3.88313378215565,3.76892396503343,3.88313378215565,576657.258189268,0.0,1.0
2015-07-20,4.65,4.7425,4.61,4.68,532107,3.7933974972739,3.86885755501537,3.76076612095327,3.81787102951438,652264.243802063,0.0,1.0
2015-07-21,4.66,4.79,4.62,4.63,418330,3.80155534135406,3.90760731439613,3.76892396503343,3.77708180911359,512794.797117341,0.0,1.0
2015-07-22,4.73,4.81,4.61,4.61,444728,3.85866024991518,3.92392300255645,3.76076612095327,3.76076612095327,545153.83676141,0.0,1.0
2015-07-23,4.56,4.81,4.55,4.69,668663,3.71997690055247,3.92392300255645,3.71181905647232,3.82602887359454,819656.509035624,0.0,1.0
2015-07-24,4.46,4.54,4.35,4.53,786715,3.63839845975088,3.70366121239216,3.54866217486914,3.695503368312,964366.310841128,0.0,1.0
2015-07-27,4.51,4.67,4.34,4.53,780079,3.67918768015168,3.80971318543422,3.54050433078898,3.695503368312,956231.808716798,0.0,1.0
2015-07-28,4.52,4.55,4.35,4.54,1333829,3.68734552423184,3.71181905647232,3.54866217486914,3.70366121239216,1635026.34629174,0.0,1.0
2015-07-29,4.53,4.58,4.42,4.49,715982,3.695503368312,3.73629258871279,3.60576708343025,3.66287199199136,877660.804698844,0.0,1.0
2015-07-30,4.4,4.69,4.27,4.53,1138947,3.58945139526993,3.82602887359454,3.48339942222786,3.695503368312,1396137.24999977,0.0,1.0
2015-07-31,4.31,4.41,4.22,4.39,958118,3.5160307985485,3.59760923935009,3.44261020182707,3.58129355118977,1174474.51873992,0.0,1.0
2015-08-03,4.13,4.31,4.12,4.29,1184933,3.36918960510564,3.5160307985485,3.36103176102548,3.49971511038818,1452507.53551656,0.0,1.0
2015-08-04,4.14,4.31,4.12,4.13,716852,3.3773474491858,3.5160307985485,3.36103176102548,3.36918960510564,878727.262933951,0.0,1.0
2015-08-05,4.22,4.36,4.16,4.16,772760,3.44261020182707,3.5568200189493,3.39366313734612,3.39366313734612,947260.075587207,0.0,1.0
2015-08-06,4.11,4.22,4.05,4.17,567369,3.35287391694532,3.44261020182707,3.30392685246437,3.40182098142628,695488.899303585,0.0,1.0
2015-08-07,4.05,4.2,4.01,4.07,357673,3.30392685246437,3.42629451366675,3.27129547614373,3.32024254062469,438440.59347728,0.0,1.0
2015-08-10,4.1,4.14,4.06,4.06,384702,3.34471607286516,3.3773474491858,3.31208469654453,3.31208469654453,471573.121795318,0.0,1.0
2015-08-11,3.93,4.15,3.89,4.07,714429,3.20603272350246,3.38550529326596,3.17340134718183,3.32024254062469,875757.115458477,0.0,1.0
2015-08-12,3.88,3.95,3.73,3.95,1107523,3.16524350310167,3.22234841166278,3.04287584189928,3.22234841166278,1357617.26887335,0.0,1.0
2015-08-13,3.92,3.97,3.85,3.87,543789,3.1978748794223,3.2386640998231,3.14076997086119,3.15708565902151,666584.20369001,0.0,1.0
2015-08-14,3.85,3.92,3.81,3.88,554857,3.14076997086119,3.1978748794223,3.10813859454055,3.16524350310167,680151.513743065,0.0,1.0
2015-08-17,3.77,3.87,3.76,3.81,591734,3.07550721821992,3.15708565902151,3.06734937413976,3.10813859454055,725355.858956882,0.0,1.0
2015-08-18,3.72,3.825,3.71,3.78,333265,3.03471799781912,3.12037536066079,3.02656015373896,3.08366506230008,408520.923819259,0.0,1.0
2015-08-19,3.61,3.73,3.61,3.71,481878,2.94498171293738,3.04287584189928,2.94498171293738,3.02656015373896,590692.829214519,0.0,1.0
2015-08-20,3.54,3.63,3.47,3.54,679061,2.88787680437626,2.96129740109769,2.83077189581515,2.88787680437626,832402.523666242,0.0,1.0
2015-08-21,3.56,3.62,3.37,3.46,1074188,2.90419249253658,2.95313955701753,2.74919345501356,2.82261405173499,1316754.75707189,0.0,1.0
2015-08-24,3.4,3.54,3.37,3.45,1389408,2.77366698725404,2.88787680437626,2.74919345501356,2.81445620765483,1703155.86611816,0.0,1.0
2015-08-25,3.15,3.52,3.14,3.52,1537907,2.56972088525006,2.87156111621594,2.56156304116991,2.87156111621594,1885188.0287102,0.0,1.0
2015-08-26,3.54,3.58,3.18,3.23,1598362,2.88787680437626,2.9205081806969,2.59419441749054,2.63498363789134,1959294.61790947,0.0,1.0
2015-08-27,3.44,3.64,3.435,3.59,819384,2.80629836357467,2.96945524517785,2.80221944153459,2.92866602477706,1004412.43047641,0.0,1.0
2015-08-28,3.45,3.525,3.4,3.42,743996,2.81445620765483,2.87564003825602,2.77366698725404,2.78998267541436,912000.759869274,0.0,1.0
2015-08-31,4.01,4.095,3.41,3.45,1681502,3.27129547614373,3.34063715082508,2.7818248313342,2.81445620765483,2061208.79913562,0.0,1.0
2015-09-01,3.67,3.96,3.65,3.91,1380130,2.99392877741833,3.23050625574294,2.97761308925801,3.18971703534214,1691782.76323848,0.0,1.0
2015-09-02,4.03,4.29,3.77,3.82,1637287,3.28761116430405,3.49971511038818,3.07550721821992,3.11629643862071,2007009.43032501,0.0,1.0
2015-09-03,4.0,4.1,3.95,4.02,648953,3.26313763206357,3.34471607286516,3.22234841166278,3.27945332022389,795495.713847178,0.0,1.0
2015-09-04,3.81,3.985,3.8,3.94,945358,3.10813859454055,3.25090086594334,3.09998075046039,3.21419056758262,1158833.1312917,0.0,1.0
2015-09-08,4.03,4.04,3.87,3.88,757024,3.28761116430405,3.29576900838421,3.15708565902151,3.16524350310167,927970.665486477,0.0,1.0
2015-09-09,3.92,4.09,3.9,4.06,532279,3.1978748794223,3.336558228785,3.18155919126198,3.31208469654453,652475.083820958,0.0,1.0
2015-09-10,3.88,3.98,3.86,3.9,477629,3.16524350310167,3.24682194390326,3.14892781494135,3.18155919126198,585484.345259384,0.0,1.0
2015-09-11,3.76,3.89,3.73,3.85,1201748,3.06734937413976,3.17340134718183,3.04287584189928,3.14076997086119,1473119.59899163,0.0,1.0
2015-09-14,3.81,3.86,3.73,3.76,827122,3.10813859454055,3.14892781494135,3.04287584189928,3.06734937413976,1013897.77969854,0.0,1.0
2015-09-15,3.92,3.97,3.83,3.83,740513,3.1978748794223,3.2386640998231,3.12445428270087,3.12445428270087,907731.249486658,0.0,1.0
2015-09-16,3.87,3.925,3.87,3.9,583768,3.15708565902151,3.20195380146238,3.15708565902151,3.18155919126198,715591.024128309,0.0,1.0
2015-09-17,3.67,3.94,3.58,3.9,1138152,2.99392877741833,3.21419056758262,2.9205081806969,3.18155919126198,1395162.72781941,0.0,1.0
2015-09-18,3.55,3.62,3.42,3.59,6888460,2.89603464845642,2.95313955701753,2.78998267541436,2.92866602477706,8443971.14276031,0.0,1.0
2015-09-21,3.63,3.7,3.52,3.61,665928,2.96129740109769,3.01840230965881,2.87156111621594,2.94498171293738,816303.907572387,0.0,1.0
2015-09-22,3.55,3.63,3.51,3.59,469284,2.89603464845642,2.96129740109769,2.86340327213579,2.92866602477706,575254.926900806,0.0,1.0
2015-09-23,3.58,3.59,3.49,3.57,667607,2.9205081806969,2.92866602477706,2.84708758397547,2.91235033661674,818362.049384735,0.0,1.0
2015-09-24,3.57,3.58,3.52,3.53,868714,2.91235033661674,2.9205081806969,2.87156111621594,2.8797189602961,1064881.83822101,0.0,1.0
2015-09-25,3.62,3.69,3.6,3.64,720828,2.95313955701753,3.01024446557865,2.93682386885722,2.96945524517785,883601.099649796,0.0,1.0
2015-09-28,3.54,3.65,3.495,3.59,616008,2.88787680437626,2.97761308925801,2.85116650601555,2.92866602477706,755111.269530416,0.0,1.0
2015-09-29,3.4,3.55,3.3749,3.55,1179239,2.77366698725404,2.89603464845642,2.75319079861284,2.89603464845642,1445527.7502399,0.0,1.0
2015-09-30,3.56,3.57,3.41,3.45,1071163,2.90419249253658,2.91235033661674,2.7818248313342,2.81445620765483,1313046.66953028,0.0,1.0
2015-10-01,3.53,3.61,3.445,3.55,1065327,2.8797189602961,2.94498171293738,2.81037728561475,2.89603464845642,1305892.81865662,0.0,1.0
2015-10-02,3.44,3.47,3.33,3.4,954808,2.80629836357467,2.83077189581515,2.71656207869293,2.77366698725404,1170417.07419027,0.0,1.0
2015-10-05,3.69,3.71,3.47,3.47,585081,3.01024446557865,3.02656015373896,2.83077189581515,2.83077189581515,717200.517993475,0.0,1.0
2015-10-06,3.77,3.85,3.63,3.67,500980,3.07550721821992,3.14076997086119,2.96129740109769,2.99392877741833,614108.329452454,0.0,1.0
2015-10-07,3.88,3.92,3.75,3.81,766926,3.16524350310167,3.1978748794223,3.0591915300596,3.10813859454055,940108.676341676,0.0,1.0
2015-10-08,4.03,4.04,3.83,3.87,423635,3.28761116430405,3.29576900838421,3.12445428270087,3.15708565902151,519297.740723364,0.0,1.0
2015-10-09,3.9,4.06,3.88,4.04,579523,3.18155919126198,3.31208469654453,3.16524350310167,3.29576900838421,710387.443429429,0.0,1.0
2015-10-12,3.91,3.99,3.86,3.91,274778,3.18971703534214,3.25497978798342,3.14892781494135,3.18971703534214,336826.736696648,0.0,1.0
2015-10-13,3.82,3.97,3.8,3.89,280591,3.11629643862071,3.2386640998231,3.09998075046039,3.17340134718183,343952.393846848,0.0,1.0
2015-10-14,3.62,3.78,3.585,3.78,602488,2.95313955701753,3.08366506230008,2.92458710273698,3.08366506230008,738538.26339405,0.0,1.0
2015-10-15,3.74,3.76,3.57,3.67,705375,3.05103368597944,3.06734937413976,2.91235033661674,2.99392877741833,864658.59492899,0.0,1.0
2015-10-16,3.81,3.84,3.64,3.78,380704,3.10813859454055,3.13261212678103,2.96945524517785,3.08366506230008,466672.317170082,0.0,1.0
2015-10-19,3.74,3.79,3.66,3.78,635941,3.05103368597944,3.09182290638024,2.98577093333817,3.08366506230008,779545.421254988,0.0,1.0
2015-10-20,3.91,3.93,3.74,3.76,393515,3.18971703534214,3.20603272350246,3.05103368597944,3.06734937413976,482376.22113554,0.0,1.0
2015-10-21,3.78,3.97,3.77,3.92,490922,3.08366506230008,3.2386640998231,3.07550721821992,3.1978748794223,601779.091603373,0.0,1.0
2015-10-22,3.92,3.96,3.79,3.81,636092,3.1978748794223,3.23050625574294,3.09182290638024,3.10813859454055,779730.519178552,0.0,1.0
2015-10-23,3.95,4.01,3.88,3.96,578194,3.22234841166278,3.27129547614373,3.16524350310167,3.23050625574294,708758.336539248,0.0,1.0
2015-10-26,3.93,4.0,3.77,3.82,508459,3.20603272350246,3.26313763206357,3.07550721821992,3.11629643862071,623276.19283218,0.0,1.0
2015-10-27,3.73,3.93,3.7,3.93,769553,3.04287584189928,3.20603272350246,3.01840230965881,3.20603272350246,943328.889886074,0.0,1.0
2015-10-28,4.0,4.06,3.71,3.73,1004974,3.26313763206357,3.31208469654453,3.02656015373896,3.04287584189928,1231911.26249182,0.0,1.0
2015-10-29,3.94,4.21,3.92,4.01,654071,3.21419056758262,3.43445235774691,3.1978748794223,3.27129547614373,801769.430223355,0.0,1.0
2015-10-30,3.79,3.965,3.75,3.93,735566,3.09182290638024,3.23458517778302,3.0591915300596,3.20603272350246,901667.147315309,0.0,1.0
2015-11-02,3.82,3.89,3.75,3.8,490069,3.11629643862071,3.17340134718183,3.0591915300596,3.09998075046039,600733.472207344,0.0,1.0
2015-11-03,3.8,3.89,3.785,3.81,486459,3.09998075046039,3.17340134718183,3.08774398434016,3.10813859454055,596308.283438684,0.0,1.0
2015-11-04,3.8,3.87,3.75,3.82,267151,3.09998075046039,3.15708565902151,3.0591915300596,3.11629643862071,327477.452835548,0.0,1.0
2015-11-05,4.09,4.11,3.8,3.82,733582,3.336558228785,3.35287391694532,3.09998075046039,3.11629643862071,899235.132213644,0.0,1.0
2015-11-06,4.49,4.54,4.16,4.4,1231106,3.66287199199136,3.70366121239216,3.39366313734612,3.58945139526993,1509107.04826319,0.0,1.0
2015-11-09,4.48,4.64,4.38,4.44,1468299,3.6547141479112,3.78523965319375,3.57313570710961,3.62208277159057,1799861.56338918,0.0,1.0
2015-11-10,4.37,4.57,4.34,4.47,712121,3.56497786302945,3.72813474463263,3.54050433078898,3.64655630383104,872927.936600288,0.0,1.0
2015-11-11,4.33,4.445,4.21,4.4,743687,3.53234648670882,3.62616169363065,3.43445235774691,3.58945139526993,911621.983323701,0.0,1.0
2015-11-12,4.02,4.31,3.98,4.26,451423,3.27945332022389,3.5160307985485,3.24682194390326,3.47524157814771,553360.661915477,0.0,1.0
2015-11-13,3.88,4.02,3.83,3.98,636343,3.16524350310167,3.27945332022389,3.12445428270087,3.24682194390326,780038.198508449,0.0,1.0
2015-11-16,3.91,3.93,3.78,3.9,393736,3.18971703534214,3.20603272350246,3.08366506230008,3.18155919126198,482647.126043539,0.0,1.0
2015-11-17,3.96,4.08,3.87,3.93,482415,3.23050625574294,3.32840038470485,3.15708565902151,3.20603272350246,591351.091366533,0.0,1.0
2015-11-18,4.02,4.03,3.88,3.96,431030,3.27945332022389,3.28761116430405,3.16524350310167,3.23050625574294,528362.635721769,0.0,1.0
2015-11-19,3.88,4.04,3.85,4.02,492050,3.16524350310167,3.29576900838421,3.14076997086119,3.27945332022389,603161.809866821,0.0,1.0
2015-11-20,3.83,3.9608,3.79,3.91,822642,3.12445428270087,3.23115888326935,3.09182290638024,3.18971703534214,1008406.13269477,0.0,1.0
2015-11-23,3.81,3.87,3.755,3.84,734772,3.10813859454055,3.15708565902151,3.06327045209968,3.13261212678103,900693.850949019,0.0,1.0
2015-11-24,3.79,3.85,3.75,3.79,882602,3.09182290638024,3.14076997086119,3.0591915300596,3.09182290638024,1081905.94393268,0.0,1.0
2015-11-25,3.9,3.92,3.76,3.81,368210,3.18155919126198,3.1978748794223,3.06734937413976,3.10813859454055,451356.996262702,0.0,1.0
2015-11-27,3.84,3.9,3.81,3.89,177543,3.13261212678103,3.18155919126198,3.10813859454055,3.17340134718183,217634.706247709,0.0,1.0
2015-11-30,3.75,3.92,3.75,3.86,783722,3.0591915300596,3.1978748794223,3.0591915300596,3.14892781494135,960697.449349548,0.0,1.0
2015-12-01,3.7,3.86,3.69,3.78,811031,3.01840230965881,3.14892781494135,3.01024446557865,3.08366506230008,994173.20560532,0.0,1.0
2015-12-02,3.57,3.77,3.5,3.69,931190,2.91235033661674,3.07550721821992,2.85524542805563,3.01024446557865,1141465.79764228,0.0,1.0
2015-12-03,3.45,3.71,3.45,3.59,781097,2.81445620765483,3.02656015373896,2.81445620765483,2.92866602477706,957479.68743328,0.0,1.0
2015-12-04,3.45,3.56,3.38,3.44,886615,2.81445620765483,2.90419249253658,2.75735129909372,2.80629836357467,1086825.13576887,0.0,1.0
2015-12-07,3.16,3.46,3.06,3.46,1944168,2.57787872933022,2.82261405173499,2.49630028852863,2.82261405173499,2383188.47589708,0.0,1.0
2015-12-08,3.07,3.155,3.05,3.08,707164,2.50445813260879,2.57379980729014,2.48814244444847,2.51261597668895,866851.576288307,0.0,1.0
2015-12-09,3.07,3.155,3.02,3.03,774500,2.50445813260879,2.57379980729014,2.463668912208,2.47182675628816,949392.992057421,0.0,1.0
2015-12-10,3.35,3.46,3.05,3.07,2280521,2.73287776685324,2.82261405173499,2.48814244444847,2.50445813260879,2795494.71354394,0.0,1.0
2015-12-11,3.17,3.37,3.15,3.32,1587969,2.58603657341038,2.74919345501356,2.56972088525006,2.70840423461277,1946554.73234917,0.0,1.0
2015-12-14,3.06,3.2,3.01,3.16,1547172,2.49630028852863,2.61051010565086,2.45551106812784,2.57787872933022,1896545.19600706,0.0,1.0
2015-12-15,3.18,3.28,3.05,3.05,1260223,2.59419441749054,2.67577285829213,2.48814244444847,2.48814244444847,1544799.07634549,0.0,1.0
2015-12-16,3.17,3.35,3.01,3.2,2032196,2.58603657341038,2.73287776685324,2.45551106812784,2.61051010565086,2491094.43626484,0.0,1.0
2015-12-17,3.13,3.25,3.08,3.19,1120796,2.55340519708975,2.65129932605165,2.51261597668895,2.6023522615707,1373887.49893607,0.0,1.0
2015-12-18,3.2,3.32,3.05,3.11,18512803,2.61051010565086,2.70840423461277,2.48814244444847,2.53708950892943,22693254.269257,0.0,1.0
2015-12-21,3.42,3.54,3.2,3.26,1621465,2.78998267541436,2.88787680437626,2.61051010565086,2.65945717013181,1987614.60021482,0.0,1.0
2015-12-22,3.5,3.51,3.33,3.43,1036450,2.85524542805563,2.86340327213579,2.71656207869293,2.79814051949451,1270494.98594953,0.0,1.0
2015-12-23,3.38,3.55,3.37,3.54,922196,2.75735129909372,2.89603464845642,2.74919345501356,2.88787680437626,1130440.8259566,0.0,1.0
2015-12-24,3.57,3.59,3.39,3.4,449919,2.91235033661674,2.92866602477706,2.76550914317388,2.77366698725404,551517.037564212,0.0,1.0
2015-12-28,3.47,3.57,3.435,3.56,810481,2.83077189581515,2.91235033661674,2.80221944153459,2.90419249253658,993499.007870484,0.0,1.0
2015-12-29,3.4,3.54,3.38,3.54,1100234,2.77366698725404,2.88787680437626,2.75735129909372,2.88787680437626,1348682.31016566,0.0,1.0
2015-12-30,3.28,3.4,3.27,3.36,1044759,2.67577285829213,2.77366698725404,2.66761501421197,2.7410356109334,1280680.27500183,0.0,1.0
2015-12-31,3.25,3.31,3.24,3.3,731957,2.65129932605165,2.70024639053261,2.64314148197149,2.69208854645245,897243.184360715,0.0,1.0
2016-01-04,3.19,3.23,3.1,3.13,953221,2.6023522615707,2.63498363789134,2.52893166484927,2.55340519708975,1168471.70727174,0.0,1.0
2016-01-05,3.12,3.22,3.105,3.22,711666,2.54524735300959,2.62682579381118,2.53301058688935,2.62682579381118,872370.191201466,0.0,1.0
2016-01-06,3.13,3.16,3.06,3.09,640758,2.55340519708975,2.57787872933022,2.49630028852863,2.52077382076911,785450.167598099,0.0,1.0
2016-01-07,3.11,3.11,3.01,3.06,2156641,2.53708950892943,2.53708950892943,2.45551106812784,2.49630028852863,2643640.86737728,0.0,1.0
2016-01-08,2.99,3.18,2.97,3.13,1357818,2.43919537996752,2.59419441749054,2.4228796918072,2.55340519708975,1664432.39985723,0.0,1.0
2016-01-11,2.97,3.01,2.93,2.99,894821,2.4228796918072,2.45551106812784,2.39024831548657,2.43919537996752,1096884.16597265,0.0,1.0
2016-01-12,2.89,3.01,2.805,2.99,1141670,2.35761693916593,2.45551106812784,2.28827526448458,2.43919537996752,1399475.14169425,0.0,1.0
2016-01-13,2.73,2.95,2.705,2.91,1044051,2.22709143388339,2.40656400364689,2.20669682368299,2.37393262732625,1279812.39864498,0.0,1.0
2016-01-14,2.68,2.76,2.64,2.73,1989514,2.18630221348259,2.25156496612387,2.15367083716196,2.22709143388339,2438774.24041334,0.0,1.0
2016-01-15,2.56,2.628,2.49,2.59,1439195,2.08840808452069,2.14388142426577,2.03130317595957,2.11288161676116,1764185.47088971,0.0,1.0
2016-01-19,2.4,2.62,2.38,2.62,1952898,1.95788257923814,2.13735514900164,1.94156689107783,2.13735514900164,2393889.83267005,0.0,1.0
2016-01-20,2.2,2.36,2.125,2.35,2757554,1.79472569763497,1.92525120291751,1.73354186703377,1.91709335883735,3380248.47362156,0.0,1.0
2016-01-21,2.2,2.33,2.18,2.18,1347976,1.79472569763497,1.90077767067703,1.77841000947465,1.77841000947465,1652367.93784582,0.0,1.0
2016-01-22,2.3,2.315,2.2,2.24,1605648,1.87630413843655,1.88854090455679,1.79472569763497,1.8273570739556,1968225.89917497,0.0,1.0
2016-01-25,2.08,2.3,2.06,2.3,1369136,1.69683156867306,1.87630413843655,1.68051588051274,1.87630413843655,1678306.16342612,0.0,1.0
2016-01-26,2.16,2.19,2.06,2.12,1717142,1.76209432131433,1.78656785355481,1.68051588051274,1.72946294499369,2104896.81235308,0.0,1.0
2016-01-27,2.26,2.31,2.12,2.13,1548886,1.84367276211592,1.88446198251671,1.72946294499369,1.73762078907385,1898646.24131162,0.0,1.0
2016-01-28,2.3,2.4,2.28,2.3,999470,1.87630413843655,1.95788257923814,1.85998845027624,1.87630413843655,1225164.38188719,0.0,1.0
2016-01-29,2.6,2.6,2.15,2.2,3040411,2.12103946084132,2.12103946084132,1.75393647723417,1.79472569763497,3726978.56213595,0.0,1.0
2016-02-01,2.5,2.52,2.35,2.49,1002174,2.03946102003973,2.05577670820005,1.91709335883735,2.03130317595957,1228478.98311447,0.0,1.0
2016-02-02,2.51,2.52,2.38,2.42,1909344,2.04761886411989,2.05577670820005,1.94156689107783,1.97419826739846,2340500.72695531,0.0,1.0
2016-02-03,2.47,2.52,2.37,2.52,1582387,2.01498748779926,2.05577670820005,1.93340904699767,2.05577670820005,1939712.23824759,0.0,1.0
2016-02-04,2.53,2.64,2.44,2.44,824151,2.06393455228021,2.15367083716196,1.99051395555878,1.99051395555878,1010255.88611635,0.0,1.0
2016-02-05,2.45,2.625,2.45,2.57,741457,1.99867179963894,2.14143407104172,1.99867179963894,2.09656592860085,908888.417962451,0.0,1.0
2016-02-08,2.38,2.4,2.31,2.39,1327037,1.94156689107783,1.95788257923814,1.88446198251671,1.94972473515799,1626700.61717353,0.0,1.0
2016-02-09,2.29,2.33,2.23,2.31,730694,1.8681462943564,1.90077767067703,1.81919922987544,1.88446198251671,895694.981198712,0.0,1.0
2016-02-10,2.23,2.36,2.22,2.3,549962,1.81919922987544,1.92525120291751,1.81104138579528,1.87630413843655,674151.153903013,0.0,1.0
2016-02-11,2.19,2.22,2.09,2.18,872658,1.78656785355481,1.81104138579528,1.70498941275322,1.77841000947465,1069716.44888682,0.0,1.0
2016-02-12,2.43,2.43,2.22,2.22,1925858,1.98235611147862,1.98235611147862,1.81104138579528,1.81104138579528,2360743.82039731,0.0,1.0
2016-02-16,2.58,2.58,2.37,2.37,792408,2.10472377268101,2.10472377268101,1.93340904699767,1.93340904699767,971344.870303724,0.0,1.0
2016-02-17,2.55,2.69,2.51,2.58,685795,2.08025024044053,2.19446005756275,2.04761886411989,2.10472377268101,840657.155568777,0.0,1.0
2016-02-18,2.45,2.58,2.44,2.56,678861,1.99867179963894,2.10472377268101,1.99051395555878,2.08840808452069,832157.360853572,0.0,1.0
2016-02-19,2.44,2.5,2.41,2.43,238285,1.99051395555878,2.03946102003973,1.9660404233183,1.98235611147862,292093.104083153,0.0,1.0
2016-02-22,2.56,2.56,2.46,2.47,758101,2.08840808452069,2.08840808452069,2.0068296437191,2.01498748779926,929290.867232693,0.0,1.0
2016-02-23,2.35,2.53,2.3045,2.52,745429,1.91709335883735,2.06393455228021,1.87997516827263,2.05577670820005,913757.35142204,0.0,1.0
2016-02-24,2.31,2.36,2.22,2.3,746241,1.88446198251671,1.92525120291751,1.81104138579528,1.87630413843655,914752.712441475,0.0,1.0
2016-02-25,2.38,2.38,2.27,2.36,580789,1.94156689107783,1.94156689107783,1.85183060619608,1.92525120291751,711939.324033616,0.0,1.0
2016-02-26,2.56,2.56,2.41,2.41,577719,2.08840808452069,2.08840808452069,1.9660404233183,1.9660404233183,708176.07485916,0.0,1.0
2016-02-29,2.68,2.71,2.5,2.59,1400118,2.18630221348259,2.21077574572307,2.03946102003973,2.11288161676116,1716284.33473654,0.0,1.0
2016-03-01,2.81,2.86,2.65,2.69,1119643,2.29235418652466,2.33314340692546,2.16182868124212,2.19446005756275,1372474.13532104,0.0,1.0
2016-03-02,2.96,2.96,2.72,2.87,1083860,2.41472184772704,2.41472184772704,2.21893358980323,2.34130125100561,1328610.83069252,0.0,1.0
2016-03-03,2.97,2.99,2.88,2.98,950918,2.4228796918072,2.43919537996752,2.34945909508577,2.43103753588736,1165648.65748387,0.0,1.0
2016-03-04,2.88,3.02,2.82,3.02,1350670,2.34945909508577,2.463668912208,2.30051203060482,2.463668912208,1655670.28093247,0.0,1.0
2016-03-07,3.01,3.02,2.82,2.82,1343601,2.45551106812784,2.463668912208,2.30051203060482,2.30051203060482,1647005.00131871,0.0,1.0
2016-03-08,2.86,2.96,2.7,2.96,787062,2.33314340692546,2.41472184772704,2.20261790164291,2.41472184772704,964791.668321104,0.0,1.0
2016-03-09,2.77,2.94,2.73,2.9,472538,2.25972281020402,2.39840615956673,2.22709143388339,2.36577478324609,579243.725862918,0.0,1.0
2016-03-10,2.83,2.85,2.75,2.76,1215888,2.30866987468498,2.3249855628453,2.24340712204371,2.25156496612387,1490452.60984727,0.0,1.0
2016-03-11,3.01,3.03,2.83,2.87,900871,2.45551106812784,2.47182675628816,2.30866987468498,2.34130125100561,1104300.34105585,0.0,1.0
2016-03-14,3.01,3.03,2.9,3.01,571616,2.45551106812784,2.47182675628816,2.36577478324609,2.45551106812784,700694.931630592,0.0,1.0
2016-03-15,3.0,3.045,2.83,2.98,841248,2.44735322404768,2.4840635224084,2.30866987468498,2.43103753588736,1031213.62915729,0.0,1.0
2016-03-16,2.85,3.04,2.82,3.0,357120,2.3249855628453,2.47998460036832,2.30051203060482,2.44735322404768,437762.718300252,0.0,1.0
2016-03-17,2.97,2.98,2.76,2.91,620379,2.4228796918072,2.43103753588736,2.25156496612387,2.37393262732625,760469.302801279,0.0,1.0
2016-03-18,3.15,3.17,2.945,3.0,1521791,2.56972088525006,2.58603657341038,2.40248508160681,2.44735322404768,1865432.8092654,0.0,1.0
2016-03-21,2.94,3.2,2.93,3.14,478968,2.39840615956673,2.61051010565086,2.39024831548657,2.56156304116991,587125.710290197,0.0,1.0
2016-03-22,2.95,2.96,2.83,2.93,334637,2.40656400364689,2.41472184772704,2.30866987468498,2.39024831548657,410202.740714162,0.0,1.0
2016-03-23,2.75,2.96,2.75,2.95,429092,2.24340712204371,2.41472184772704,2.24340712204371,2.40656400364689,525987.008067013,0.0,1.0
2016-03-24,2.69,2.8,2.65,2.75,654855,2.19446005756275,2.2841963424445,2.16182868124212,2.24340712204371,802730.468449016,0.0,1.0
2016-03-28,2.77,2.85,2.7,2.78,440326,2.25972281020402,2.3249855628453,2.20261790164291,2.26788065428418,539757.803254585,0.0,1.0
2016-03-29,2.8,2.815,2.64,2.71,537611,2.2841963424445,2.29643310856474,2.15367083716196,2.21077574572307,659011.124406691,0.0,1.0
2016-03-30,2.92,2.96,2.8,2.83,1070705,2.38209047140641,2.41472184772704,2.2841963424445,2.30866987468498,1312485.24668927,0.0,1.0
2016-03-31,2.92,2.93,2.85,2.91,482277,2.38209047140641,2.39024831548657,2.3249855628453,2.37393262732625,591181.929025792,0.0,1.0
2016-04-01,2.89,2.93,2.8,2.88,422217,2.35761693916593,2.39024831548657,2.2841963424445,2.34945909508577,517559.536381547,0.0,1.0
2016-04-04,2.78,2.91,2.77,2.89,390761,2.26788065428418,2.37393262732625,2.25972281020402,2.35761693916593,479000.3292051,0.0,1.0
2016-04-05,2.7,2.79,2.65,2.77,731722,2.20261790164291,2.27603849836434,2.16182868124212,2.25972281020402,896955.11805583,0.0,1.0
2016-04-06,2.72,2.76,2.64,2.7,400731,2.21893358980323,2.25156496612387,2.15367083716196,2.20261790164291,491221.695416607,0.0,1.0
2016-04-07,2.55,2.75,2.515,2.68,2069507,2.08025024044053,2.24340712204371,2.05169778615997,2.18630221348259,2536830.78478215,0.0,1.0
2016-04-08,2.66,2.76,2.595,2.68,620422,2.16998652532228,2.25156496612387,2.11696053880124,2.18630221348259,760522.012806001,0.0,1.0
2016-04-11,2.83,2.9,2.7,2.7,614843,2.30866987468498,2.36577478324609,2.20261790164291,2.20261790164291,753683.196146623,0.0,1.0
2016-04-12,2.84,2.905,2.78,2.84,459808,2.31682771876514,2.36985370528617,2.26788065428418,2.31682771876514,563639.112836588,0.0,1.0
2016-04-13,2.95,3.0,2.89,2.89,1286161,2.40656400364689,2.44735322404768,2.35761693916593,2.35761693916593,1576594.24152041,0.0,1.0
2016-04-14,3.07,3.1,2.94,2.95,638641,2.50445813260879,2.52893166484927,2.39840615956673,2.40656400364689,782855.119226008,0.0,1.0
2016-04-15,3.14,3.16,3.05,3.05,486755,2.56156304116991,2.57787872933022,2.48814244444847,2.48814244444847,596671.124401431,0.0,1.0
2016-04-18,3.19,3.25,3.11,3.12,585507,2.6023522615707,2.65129932605165,2.53708950892943,2.54524735300959,717722.714784459,0.0,1.0
2016-04-19,3.19,3.25,3.16,3.22,478120,2.6023522615707,2.65129932605165,2.57787872933022,2.62682579381118,586086.219964485,0.0,1.0
2016-04-20,3.25,3.295,3.18,3.19,661477,2.65129932605165,2.68800962441237,2.59419441749054,2.6023522615707,810847.809176458,0.0,1.0
2016-04-21,3.33,3.34,3.24,3.3,557112,2.71656207869293,2.72471992277308,2.64314148197149,2.69208854645245,682915.724455897,0.0,1.0
2016-04-22,3.46,3.51,3.34,3.37,981156,2.82261405173499,2.86340327213579,2.72471992277308,2.74919345501356,1202714.82313117,0.0,1.0
2016-04-25,3.53,3.55,3.375,3.46,673074,2.8797189602961,2.89603464845642,2.75327237705364,2.82261405173499,825063.574869021,0.0,1.0
2016-04-26,3.74,3.75,3.43,3.61,945106,3.05103368597944,3.0591915300596,2.79814051949451,2.94498171293738,1158524.22614773,0.0,1.0
2016-04-27,3.85,3.87,3.72,3.74,1185623,3.14076997086119,3.15708565902151,3.03471799781912,3.05103368597944,1453353.34722026,0.0,1.0
2016-04-28,3.87,3.98,3.81,3.85,749361,3.15708565902151,3.24682194390326,3.10813859454055,3.14076997086119,918577.252319096,0.0,1.0
2016-04-29,3.9,3.99,3.83,3.93,1062243,3.18155919126198,3.25497978798342,3.12445428270087,3.20603272350246,1302112.40808528,0.0,1.0
2016-05-02,3.93,3.94,3.8,3.94,845875,3.20603272350246,3.21419056758262,3.09998075046039,3.21419056758262,1036885.47082837,0.0,1.0
2016-05-03,3.65,3.9,3.565,3.9,738440,2.97761308925801,3.18155919126198,2.90827141457666,3.18155919126198,905190.136933352,0.0,1.0
2016-05-04,3.58,3.77,3.565,3.6,818854,2.9205081806969,3.07550721821992,2.90827141457666,2.93682386885722,1003762.74902284,0.0,1.0
2016-05-05,3.67,3.78,3.57,3.64,543657,2.99392877741833,3.08366506230008,2.91235033661674,2.96945524517785,666422.396233648,0.0,1.0
2016-05-06,3.72,3.72,3.6,3.62,646651,3.03471799781912,3.03471799781912,2.93682386885722,2.95313955701753,792673.889873368,0.0,1.0
2016-05-09,3.66,3.75,3.55,3.75,622478,2.98577093333817,3.0591915300596,2.89603464845642,3.0591915300596,763042.286520231,0.0,1.0
2016-05-10,3.78,3.81,3.6699,3.71,358739,3.08366506230008,3.10813859454055,2.99384719897753,3.02656015373896,439747.311268801,0.0,1.0
2016-05-11,3.84,3.87,3.75,3.78,707688,3.13261212678103,3.15708565902151,3.0591915300596,3.08366506230008,867493.902857497,0.0,1.0
2016-05-12,3.69,3.88,3.64,3.84,617181,3.01024446557865,3.16524350310167,2.96945524517785,3.13261212678103,756549.149426714,0.0,1.0
2016-05-13,3.6,3.79,3.58,3.67,341924,2.93682386885722,3.09182290638024,2.9205081806969,2.99392877741833,419135.247793726,0.0,1.0
2016-05-16,3.8,3.8,3.6,3.6,566818,3.09998075046039,3.09998075046039,2.93682386885722,2.93682386885722,694813.475754685,0.0,1.0
2016-05-17,3.73,3.89,3.66,3.76,655699,3.04287584189928,3.17340134718183,2.98577093333817,3.06734937413976,803765.055518475,0.0,1.0
2016-05-18,3.95,3.96,3.7,3.72,974765,3.22234841166278,3.23050625574294,3.01840230965881,3.03471799781912,1194880.64545236,0.0,1.0
2016-05-19,4.08,4.19,3.87,3.91,1127287,3.32840038470485,3.41813666958659,3.15708565902151,3.18971703534214,1381844.25802121,0.0,1.0
2016-05-20,4.15,4.18,4.06,4.1,560610,3.38550529326596,3.40997882550643,3.31208469654453,3.34471607286516,687203.622049464,0.0,1.0
2016-05-23,4.18,4.2,4.0501,4.2,464291,3.40997882550643,3.42629451366675,3.30400843090517,3.42629451366675,569134.437282546,0.0,1.0
2016-05-24,4.24,4.32,4.14,4.19,636542,3.45892588998739,3.52418864262866,3.3773474491858,3.41813666958659,780282.135507055,0.0,1.0
2016-05-25,4.27,4.35,4.2,4.25,413021,3.48339942222786,3.54866217486914,3.42629451366675,3.46708373406755,506286.950255065,0.0,1.0
2016-05-26,4.25,4.31,4.16,4.31,417394,3.46708373406755,3.5160307985485,3.39366313734612,3.5160307985485,511647.435154053,0.0,1.0
2016-05-27,4.15,4.28,4.096,4.22,795669,3.38550529326596,3.49155726630802,3.3414529352331,3.44261020182707,975342.24996428,0.0,1.0
2016-05-31,4.21,4.345,4.14,4.14,1088480,3.43445235774691,3.54458325282906,3.3773474491858,3.3773474491858,1334274.09166515,0.0,1.0
2016-06-01,4.33,4.37,4.1,4.19,797405,3.53234648670882,3.56497786302945,3.34471607286516,3.41813666958659,977470.26317824,0.0,1.0
2016-06-02,4.38,4.4,4.26,4.35,470692,3.57313570710961,3.58945139526993,3.47524157814771,3.54866217486914,576980.87310199,0.0,1.0
2016-06-03,4.24,4.3,4.06,4.25,602565,3.45892588998739,3.50787295446834,3.31208469654453,3.46708373406755,738632.651076926,0.0,1.0
2016-06-06,4.44,4.45,4.23,4.24,542591,3.62208277159057,3.63024061567073,3.45076804590723,3.45892588998739,665115.678442127,0.0,1.0
2016-06-07,4.48,4.53,4.4,4.44,565626,3.6547141479112,3.695503368312,3.58945139526993,3.62208277159057,693352.305391182,0.0,1.0
2016-06-08,4.5,4.62,4.45,4.48,811718,3.67102983607152,3.76892396503343,3.63024061567073,3.6547141479112,995015.339866836,0.0,1.0
2016-06-09,4.43,4.47,4.29,4.43,921499,3.61392492751041,3.64655630383104,3.49971511038818,3.61392492751041,1129586.43355445,0.0,1.0
2016-06-10,4.33,4.36,4.27,4.35,540329,3.53234648670882,3.5568200189493,3.48339942222786,3.54866217486914,662342.88703085,0.0,1.0
2016-06-13,4.27,4.37,4.22,4.33,780351,3.48339942222786,3.56497786302945,3.44261020182707,3.53234648670882,956565.230142028,0.0,1.0
2016-06-14,4.07,4.34,4.0,4.22,811484,3.32024254062469,3.54050433078898,3.26313763206357,3.44261020182707,994728.499376013,0.0,1.0
2016-06-15,4.04,4.17,4.02,4.1,874647,3.29576900838421,3.40182098142628,3.27945332022389,3.34471607286516,1072154.59305881,0.0,1.0
2016-06-16,4.0,4.01,3.88,4.0,630218,3.26313763206357,3.27129547614373,3.16524350310167,3.26313763206357,772530.087370489,0.0,1.0
2016-06-17,4.07,4.18,4.03,4.03,1752464,3.32024254062469,3.40997882550643,3.28761116430405,3.28761116430405,2148195.0166984,0.0,1.0
2016-06-20,4.13,4.29,4.02,4.02,727379,3.36918960510564,3.49971511038818,3.27945332022389,3.27945332022389,891631.40757874,0.0,1.0
2016-06-21,4.19,4.2,4.04,4.17,335509,3.41813666958659,3.42629451366675,3.29576900838421,3.40182098142628,411271.650577396,0.0,1.0
2016-06-22,4.19,4.27,4.14,4.18,435798,3.41813666958659,3.48339942222786,3.3773474491858,3.40997882550643,534207.317175778,0.0,1.0
2016-06-23,4.41,4.44,4.3,4.33,555958,3.59760923935009,3.62208277159057,3.50787295446834,3.53234648670882,681501.135026803,0.0,1.0
2016-06-24,4.13,4.22,3.99,4.01,1586416,3.36918960510564,3.44261020182707,3.25497978798342,3.27129547614373,1944651.0431088,0.0,1.0
2016-06-27,3.6,4.1,3.59,4.1,1060138,2.93682386885722,3.34471607286516,2.92866602477706,3.34471607286516,1299532.06948195,0.0,1.0
2016-06-28,3.83,3.83,3.6299,3.67,498851,3.12445428270087,3.12445428270087,2.96121582265689,2.99392877741833,611498.571311603,0.0,1.0
2016-06-29,3.87,4.0,3.81,3.98,947130,3.15708565902151,3.26313763206357,3.10813859454055,3.24682194390326,1161005.27381193,0.0,1.0
2016-06-30,3.97,4.01,3.81,3.95,1557729,3.2386640998231,3.27129547614373,3.10813859454055,3.22234841166278,1909486.11507374,0.0,1.0
2016-07-01,4.13,4.27,3.94,3.96,1096996,3.36918960510564,3.48339942222786,3.21419056758262,3.23050625574294,1344713.12422856,0.0,1.0
2016-07-05,3.95,4.09,3.83,4.09,571188,3.22234841166278,3.336558228785,3.12445428270087,3.336558228785,700170.283211483,0.0,1.0
2016-07-06,3.92,4.035,3.82,3.91,455976,3.1978748794223,3.29169008634413,3.11629643862071,3.18971703534214,558941.793345867,0.0,1.0
2016-07-07,4.0,4.1,3.91,3.99,285276,3.26313763206357,3.34471607286516,3.18971703534214,3.25497978798342,349695.332733599,0.0,1.0
2016-07-08,4.17,4.26,4.13,4.15,679857,3.40182098142628,3.47524157814771,3.36918960510564,3.38550529326596,833378.271660659,0.0,1.0
2016-07-11,4.28,4.305,4.2,4.25,521153,3.49155726630802,3.51195187650842,3.42629451366675,3.46708373406755,638836.676552229,0.0,1.0
2016-07-12,4.36,4.42,4.29,4.34,889620,3.5568200189493,3.60576708343025,3.49971511038818,3.54050433078898,1090508.70702921,0.0,1.0
2016-07-13,4.33,4.39,4.26,4.39,570984,3.53234648670882,3.58129355118977,3.47524157814771,3.58129355118977,699920.217142561,0.0,1.0
2016-07-14,4.46,4.53,4.43,4.45,447487,3.63839845975088,3.695503368312,3.61392492751041,3.63024061567073,548535.857762168,0.0,1.0
2016-07-15,4.5,4.55,4.37,4.54,286307,3.67102983607152,3.71181905647232,3.56497786302945,3.70366121239216,350959.147032903,0.0,1.0
2016-07-18,4.54,4.58,4.47,4.53,258676,3.70366121239216,3.73629258871279,3.64655630383104,3.695503368312,317088.678648734,0.0,1.0
2016-07-19,4.45,4.6,4.44,4.54,413184,3.63024061567073,3.75260827687311,3.62208277159057,3.70366121239216,506486.757947389,0.0,1.0
2016-07-20,4.5,4.54,4.3401,4.43,218574,3.67102983607152,3.70366121239216,3.54058590922978,3.61392492751041,267931.083080644,0.0,1.0
2016-07-21,4.45,4.54,4.42,4.53,290471,3.63024061567073,3.70366121239216,3.60576708343025,3.695503368312,356063.436792654,0.0,1.0
2016-07-22,4.69,4.73,4.42,4.43,467020,3.82602887359454,3.85866024991518,3.60576708343025,3.61392492751041,572479.683861403,0.0,1.0
2016-07-25,4.66,4.71,4.6,4.66,298806,3.80155534135406,3.84234456175486,3.75260827687311,3.80155534135406,366280.5970106,0.0,1.0
2016-07-26,4.75,4.75,4.49,4.56,492245,3.87497593807549,3.87497593807549,3.66287199199136,3.71997690055247,603400.843609174,0.0,1.0
2016-07-27,4.65,4.75,4.62,4.75,443723,3.7933974972739,3.87497593807549,3.76892396503343,3.87497593807549,543921.893627753,0.0,1.0
2016-07-28,4.67,4.68,4.58,4.62,349787,3.80971318543422,3.81787102951438,3.73629258871279,3.76892396503343,428773.823773775,0.0,1.0
2016-07-29,4.59,4.665,4.53,4.64,449567,3.74445043279295,3.80563426339414,3.695503368312,3.78523965319375,551085.551013916,0.0,1.0
2016-08-01,4.54,4.66,4.52,4.58,520766,3.70366121239216,3.80155534135406,3.68734552423184,3.73629258871279,638362.286509714,0.0,1.0
2016-08-02,4.42,4.58,4.42,4.51,468264,3.60576708343025,3.73629258871279,3.60576708343025,3.67918768015168,574004.596556198,0.0,1.0
2016-08-03,4.35,4.49,4.285,4.43,798698,3.54866217486914,3.66287199199136,3.4956361883481,3.61392492751041,979055.240762139,0.0,1.0
2016-08-04,4.42,4.49,4.31,4.32,382444,3.60576708343025,3.66287199199136,3.5160307985485,3.52418864262866,468805.233640294,0.0,1.0
2016-08-05,4.59,4.7,4.44,4.48,570415,3.74445043279295,3.8341867176747,3.62208277159057,3.6547141479112,699222.728940521,0.0,1.0
2016-08-08,4.62,4.67,4.45,4.53,482056,3.76892396503343,3.80971318543422,3.63024061567073,3.695503368312,590911.024117794,0.0,1.0
2016-08-09,4.53,4.68,4.53,4.6,396846,3.695503368312,3.81787102951438,3.695503368312,3.75260827687311,486459.407780527,0.0,1.0
2016-08-10,4.38,4.59,4.37,4.5,1448516,3.57313570710961,3.74445043279295,3.56497786302945,3.67102983607152,1775611.28377411,0.0,1.0
2016-08-11,4.33,4.43,4.285,4.42,689991,3.53234648670882,3.61392492751041,3.4956361883481,3.60576708343025,845800.671378555,0.0,1.0
2016-08-12,4.38,4.41,4.3,4.31,730643,3.57313570710961,3.59760923935009,3.50787295446834,3.5160307985485,895632.464681485,0.0,1.0
2016-08-15,4.56,4.56,4.28,4.32,630219,3.71997690055247,3.71997690055247,3.49155726630802,3.52418864262866,772531.313184552,0.0,1.0
2016-08-16,4.62,4.655,4.52,4.52,500514,3.76892396503343,3.79747641931398,3.68734552423184,3.68734552423184,613537.100098938,0.0,1.0
2016-08-17,4.58,4.67,4.56,4.59,417625,3.73629258871279,3.80971318543422,3.71997690055247,3.74445043279295,511930.598202686,0.0,1.0
2016-08-18,4.61,4.67,4.53,4.58,603071,3.76076612095327,3.80971318543422,3.695503368312,3.73629258871279,739252.912992976,0.0,1.0
2016-08-19,4.65,4.66,4.56,4.61,787256,3.7933974972739,3.80155534135406,3.71997690055247,3.76076612095327,965029.476249396,0.0,1.0
2016-08-22,4.71,4.71,4.55,4.63,243840,3.84234456175486,3.84234456175486,3.71181905647232,3.77708180911359,298902.501205011,0.0,1.0
2016-08-23,4.69,4.77,4.66,4.71,425655,3.82602887359454,3.89129162623581,3.80155534135406,3.84234456175486,521773.885131312,0.0,1.0
2016-08-24,4.69,4.74,4.645,4.69,249693,3.82602887359454,3.86681809399533,3.78931857523382,3.82602887359454,306077.190917745,0.0,1.0
2016-08-25,4.84,4.84,4.63,4.69,380223,3.94839653479692,3.94839653479692,3.77708180911359,3.82602887359454,466082.700605615,0.0,1.0
2016-08-26,4.87,4.88,4.73,4.86,454379,3.9728700670374,3.98102791111756,3.85866024991518,3.96471222295724,556984.168286712,0.0,1.0
2016-08-29,4.98,5.005,4.86,4.9,613686,4.06260635191915,4.08300096211955,3.96471222295724,3.99734359927788,752264.929275338,0.0,1.0
2016-08-30,4.93,5.0,4.88,4.95,247020,4.02181713151835,4.07892204007947,3.98102791111756,4.03813281967867,302800.589926435,0.0,1.0
2016-08-31,4.9,5.0,4.85,4.94,699378,3.99734359927788,4.07892204007947,3.95655437887708,4.02997497559851,857307.387991135,0.0,1.0
2016-09-01,4.83,4.98,4.77,4.93,397058,3.94023869071677,4.06260635191915,3.89129162623581,4.02181713151835,486719.280361956,0.0,1.0
2016-09-02,5.0,5.0,4.8,4.87,376682,4.07892204007947,4.07892204007947,3.91576515847629,3.9728700670374,461742.093007324,0.0,1.0
2016-09-06,4.77,5.0,4.65,5.0,523589,3.89129162623581,4.07892204007947,3.7933974972739,4.07892204007947,641822.759610526,0.0,1.0
2016-09-07,4.79,4.87,4.75,4.77,529386,3.90760731439613,3.9728700670374,3.87497593807549,3.89129162623581,648928.803735712,0.0,1.0
2016-09-08,4.87,4.93,4.79,4.79,368371,3.9728700670374,4.02181713151835,3.90760731439613,3.90760731439613,451554.3523269,0.0,1.0
2016-09-09,4.75,4.9,4.733,4.84,466310,3.87497593807549,3.99734359927788,3.86110760313922,3.94839653479692,571609.355876431,0.0,1.0
2016-09-12,4.79,4.79,4.6,4.71,414761,3.90760731439613,3.90760731439613,3.75260827687311,3.84234456175486,508419.866725278,0.0,1.0
2016-09-13,4.58,4.73,4.52,4.68,445168,3.73629258871279,3.85866024991518,3.68734552423184,3.81787102951438,545693.19494928,0.0,1.0
2016-09-14,4.58,4.7,4.51,4.56,388660,3.73629258871279,3.8341867176747,3.67918768015168,3.71997690055247,476424.893858021,0.0,1.0
2016-09-15,4.66,4.68,4.51,4.6,414825,3.80155534135406,3.81787102951438,3.67918768015168,3.75260827687311,508498.318825332,0.0,1.0
2016-09-16,4.69,4.7,4.54,4.62,1346135,3.82602887359454,3.8341867176747,3.70366121239216,3.76892396503343,1650111.21415522,0.0,1.0
2016-09-19,4.72,4.86,4.675,4.74,366473,3.85050240583502,3.96471222295724,3.8137921074743,3.86681809399533,449227.757234679,0.0,1.0
2016-09-20,4.8,4.83,4.71,4.8,292385,3.91576515847629,3.94023869071677,3.84234456175486,3.91576515847629,358409.644909888,0.0,1.0
2016-09-21,4.86,4.88,4.78,4.85,302594,3.96471222295724,3.98102791111756,3.89944947031597,3.95655437887708,370923.980682535,0.0,1.0
2016-09-22,5.01,5.02,4.84,4.88,488207,4.08707988415963,4.09523772823978,3.94839653479692,3.98102791111756,598451.006421402,0.0,1.0
2016-09-23,4.96,5.02,4.875,4.93,430674,4.04629066375883,4.09523772823978,3.97694898907748,4.02181713151835,527926.245915219,0.0,1.0
2016-09-26,4.87,4.96,4.83,4.92,444341,3.9728700670374,4.04629066375883,3.94023869071677,4.0136592874382,544679.446718897,0.0,1.0
2016-09-27,4.95,4.96,4.79,4.84,432040,4.03813281967867,4.04629066375883,3.90760731439613,3.94839653479692,529600.707925743,0.0,1.0
2016-09-28,5.17,5.18,4.92,4.94,525819,4.21760538944217,4.22576323352233,4.0136592874382,4.02997497559851,644556.324971776,0.0,1.0
2016-09-29,5.04,5.2,4.99,5.15,610926,4.1115534164001,4.24207892168265,4.07076419599931,4.20128970128185,748881.682460519,0.0,1.0
2016-09-30,5.2,5.26,4.99,5.07,938176,4.24207892168265,4.2910259861636,4.07076419599931,4.13602694864058,1150029.33468878,0.0,1.0
2016-10-03,5.14,5.215,5.08,5.14,585396,4.19313185720169,4.25431568780288,4.14418479272074,4.19313185720169,717586.649423429,0.0,1.0
2016-10-04,5.19,5.3322,5.12,5.13,533318,4.23392107760249,4.34992562042235,4.17681616904137,4.18497401312153,653748.704632768,0.0,1.0
2016-10-05,5.36,5.49,5.21,5.24,817654,4.37260442696519,4.47865640000725,4.2502367657628,4.27471029800328,1002291.77214683,0.0,1.0
2016-10-06,5.44,5.45,5.34,5.36,467221,4.43786717960646,4.44602502368662,4.35628873880487,4.37260442696519,572726.072488134,0.0,1.0
2016-10-07,5.29,5.4315,5.21,5.43,728000,4.31549951840408,4.43093301213832,4.2502367657628,4.4297093355263,892392.638112074,0.0,1.0
2016-10-10,5.42,5.45,5.34,5.34,356668,4.42155149144614,4.44602502368662,4.35628873880487,4.35628873880487,437208.650343623,0.0,1.0
2016-10-11,5.31,5.43,5.239,5.42,334715,4.33181520656439,4.4297093355263,4.27389451359527,4.42155149144614,410298.354211103,0.0,1.0
2016-10-12,5.3,5.3899,5.27,5.34,260224,4.32365736248424,4.39699638076486,4.29918383024376,4.35628873880487,318986.238818786,0.0,1.0
2016-10-13,5.17,5.32,5.06,5.24,484406,4.21760538944217,4.33997305064455,4.12786910456042,4.27471029800328,593791.687166645,0.0,1.0
2016-10-14,5.29,5.33,5.18,5.28,357289,4.31549951840408,4.34813089472471,4.22576323352233,4.30734167432392,437969.880876957,0.0,1.0
2016-10-17,5.16,5.39,5.15,5.37,419323,4.20944754536201,4.39707795920567,4.20128970128185,4.38076227104535,514012.030482238,0.0,1.0
2016-10-18,5.23,5.28,5.17,5.25,353897,4.26655245392312,4.30734167432392,4.21760538944217,4.28286814208344,433811.919574106,0.0,1.0
2016-10-19,5.35,5.405,5.23,5.25,581657,4.36444658288503,4.4093147253259,4.26655245392312,4.28286814208344,713003.330640597,0.0,1.0
2016-10-20,5.3,5.38,5.27,5.35,276294,4.32365736248424,4.38892011512551,4.29918383024376,4.36444658288503,338685.070816672,0.0,1.0
2016-10-21,5.22,5.28,5.19,5.2,391146,4.25839460984296,4.30734167432392,4.23392107760249,4.24207892168265,479472.267619486,0.0,1.0
2016-10-24,5.3,5.4,5.27,5.34,813948,4.32365736248424,4.40523580328582,4.29918383024376,4.35628873880487,997748.905228085,0.0,1.0
2016-10-25,5.43,5.54,5.08,5.47,585947,4.4297093355263,4.51944562040805,4.14418479272074,4.46234071184694,718262.072972329,0.0,1.0
2016-10-26,5.38,5.45,5.32,5.43,800251,4.38892011512551,4.44602502368662,4.33997305064455,4.4297093355263,980958.930002507,0.0,1.0
2016-10-27,5.28,5.48,5.28,5.43,1607383,4.30734167432392,4.4704985559271,4.30734167432392,4.4297093355263,1970352.68657486,0.0,1.0
2016-10-28,5.16,5.32,5.15,5.26,720322,4.20944754536201,4.33997305064455,4.20128970128185,4.2910259861636,882980.837733744,0.0,1.0
2016-10-31,5.13,5.19,5.08,5.16,1198482,4.18497401312153,4.23392107760249,4.14418479272074,4.20944754536201,1469116.09026076,0.0,1.0
2016-11-01,5.04,5.21,4.95,5.16,809791,4.1115534164001,4.2502367657628,4.03813281967867,4.20944754536201,992653.196166779,0.0,1.0
2016-11-02,4.8,5.04,4.78,4.99,648348,3.91576515847629,4.1115534164001,3.89944947031597,4.07076419599931,794754.096338856,0.0,1.0
2016-11-03,4.91,4.94,4.82,4.84,678356,4.00550144335804,4.02997497559851,3.93208084663661,3.94839653479692,831538.324751585,0.0,1.0
2016-11-04,4.91,5.06,4.85,4.92,903840,4.00550144335804,4.12786910456042,3.95655437887708,4.0136592874382,1107939.78300991,0.0,1.0
2016-11-07,5.18,5.195,5.05,5.09,595701,4.22576323352233,4.23799999964257,4.11971126048026,4.1523426368009,730218.663346155,0.0,1.0
2016-11-08,5.14,5.205,5.07,5.11,512327,4.19313185720169,4.24615784372273,4.13602694864058,4.16865832496122,628017.641629183,0.0,1.0
2016-11-09,5.38,5.45,5.15,5.31,1882858,4.38892011512551,4.44602502368662,4.20128970128185,4.33181520656439,2308033.81567366,0.0,1.0
2016-11-10,6.1,6.23,5.42,5.5,2409664,4.97628488889695,5.08233686193902,4.42155149144614,4.48681424408741,2953800.01912595,0.0,1.0
2016-11-11,6.1,6.125,5.95,6.09,1712978,4.97628488889695,4.99667949909735,4.85391722769457,4.96812704481679,2099792.52259333,0.0,1.0
2016-11-14,6.36,6.45,6.18,6.24,1641449,5.18838883498108,5.26180943170251,5.04154764153822,5.09049470601918,2012111.26845663,0.0,1.0
2016-11-15,6.47,6.48,6.01,6.17,692001,5.27812511986283,5.28628296394299,4.90286429217552,5.03338979745806,848264.55764587,0.0,1.0
2016-11-16,6.29,6.46,6.21,6.41,874218,5.13128392641997,5.26996727578267,5.0660211737787,5.22917805538188,1071628.71882563,0.0,1.0
2016-11-17,6.43,6.5102,6.29,6.3,606645,5.24549374354219,5.31091965306507,5.13128392641997,5.13944177050013,743633.972455357,0.0,1.0
2016-11-18,6.59,6.6,6.4,6.4,829541,5.37601924882474,5.3841770929049,5.22102021130172,5.22102021130172,1016863.02391776,0.0,1.0
2016-11-21,6.44,6.69,6.35,6.67,562189,5.25365158762235,5.45759768962633,5.18023099090092,5.44128200146601,689139.18245548,0.0,1.0
2016-11-22,6.58,6.64,6.4,6.55,1268473,5.36786140474458,5.41680846922553,5.22102021130172,5.3433878725041,1554912.04236805,0.0,1.0
2016-11-23,6.66,6.84,6.5366,6.59,1091948,5.43312415738585,5.57996535082871,5.33245636143669,5.37601924882474,1338525.21483682,0.0,1.0
2016-11-25,6.47,6.63,6.38,6.63,396437,5.27812511986283,5.40865062514537,5.2047045231414,5.40865062514537,485958.049828621,0.0,1.0
2016-11-28,6.27,6.48,6.24,6.42,736423,5.11496823825965,5.28628296394299,5.09049470601918,5.23733589946204,902717.669967594,0.0,1.0
2016-11-29,6.37,6.48,6.25,6.36,548775,5.19654667906124,5.28628296394299,5.09865255009933,5.18838883498108,672696.112609827,0.0,1.0
2016-11-30,5.92,6.04,5.85,5.9,12511113,4.82944369545409,4.927337824416,4.77233878689298,4.81312800729377,15336298.2634454,0.0,1.0
2016-12-01,5.99,6.08,5.88,5.94,4241517,4.8865486040152,4.95996920073663,4.79681231913345,4.84575938361441,5199311.18849892,0.0,1.0
2016-12-02,5.96,6.05,5.89,5.96,3128876,4.86207507177472,4.93549566849615,4.80497016321361,4.86207507177472,3835420.20324939,0.0,1.0
2016-12-05,5.95,6.15,5.94,6.07,3185483,4.85391722769457,5.01707410929775,4.84575938361441,4.95181135665647,3904809.85993292,0.0,1.0
2016-12-06,6.0,6.11,5.98,6.02,3145626,4.89470644809536,4.98444273297711,4.87839075993504,4.91102213625568,3855952.58881035,0.0,1.0
2016-12-07,6.02,6.07,5.94,6.06,2440501,4.91102213625568,4.95181135665647,4.84575938361441,4.94365351257631,2991600.44739719,0.0,1.0
2016-12-08,6.18,6.27,5.995,6.04,2169146,5.04154764153822,5.11496823825965,4.89062752605528,4.927337824416,2658969.67223936,0.0,1.0
2016-12-09,6.45,6.49,6.18,6.24,3107044,5.26180943170251,5.29444080802315,5.04154764153822,5.09049470601918,3808658.23061854,0.0,1.0
2016-12-12,6.34,6.46,6.27,6.38,1797903,5.17207314682076,5.26996727578267,5.11496823825965,5.2047045231414,2203894.78192255,0.0,1.0
2016-12-13,6.29,6.42,6.255,6.41,1769438,5.13128392641997,5.23733589946204,5.10273147213941,5.22917805538188,2169001.98460955,0.0,1.0
2016-12-14,6.25,6.46,6.17,6.21,1281866,5.09865255009933,5.26996727578267,5.03338979745806,5.0660211737787,1571329.37011837,0.0,1.0
2016-12-15,6.5,6.58,6.27,6.3,1753167,5.30259865210331,5.36786140474458,5.11496823825965,5.13944177050013,2149056.76398493,0.0,1.0
2016-12-16,6.42,6.615,6.4,6.55,6207087,5.23733589946204,5.39641385902514,5.22102021130172,5.3433878725041,7608734.53697961,0.0,1.0
2016-12-19,6.55,6.57,6.38,6.4,1309871,5.3433878725041,5.35970356066442,5.2047045231414,5.22102021130172,1605658.29296223,0.0,1.0
2016-12-20,6.93,6.95,6.55,6.56,1909461,5.65338594755014,5.66970163571046,5.3433878725041,5.35154571658426,2340644.14720071,0.0,1.0
2016-12-21,6.83,6.93,6.77,6.93,777612,5.57180750674855,5.65338594755014,5.5228604422676,5.65338594755014,953207.725422537,0.0,1.0
2016-12-22,6.86,6.94,6.8,6.83,753671,5.59628103898903,5.6615437916303,5.54733397450808,5.57180750674855,923860.510932095,0.0,1.0
2016-12-23,6.9,6.95,6.82,6.84,444608,5.62891241530966,5.66970163571046,5.56364966266839,5.57996535082871,545006.73907381,0.0,1.0
2016-12-27,6.94,6.98,6.9,6.9,623179,5.6615437916303,5.69417516795094,5.62891241530966,5.62891241530966,763901.582178632,0.0,1.0
2016-12-28,6.91,7.05,6.78,6.98,964565,5.63707025938982,5.75128007651205,5.53101828634776,5.69417516795094,1182377.34200628,0.0,1.0
2016-12-29,6.7,6.95,6.59,6.89,896974,5.46575553370649,5.66970163571046,5.37601924882474,5.62075457122951,1099523.34365102,0.0,1.0
2016-12-30,6.61,6.74,6.6,6.72,1276694,5.39233493698506,5.49838691002712,5.3841770929049,5.4820712218668,1564989.45978277,0.0,1.0
2017-01-03,6.73,6.89,6.61,6.71,1131659,5.49022906594696,5.62075457122951,5.39233493698506,5.47391337778665,1387203.51710614,0.0,1.0
2017-01-04,6.91,6.92,6.71,6.76,928037,5.63707025938982,5.64522810346998,5.47391337778665,5.51470259818744,1137600.80590057,0.0,1.0
2017-01-05,6.83,6.95,6.61,6.95,915635,5.57180750674855,5.66970163571046,5.39233493698506,5.66970163571046,1122398.25988702,0.0,1.0
2017-01-06,6.83,6.975,6.79,6.87,869900,5.57180750674855,5.69009624591086,5.53917613042792,5.60443888306919,1066335.65370013,0.0,1.0
2017-01-09,6.74,6.88,6.65,6.77,929221,5.49838691002712,5.61259672714935,5.42496631330569,5.5228604422676,1139052.16975157,0.0,1.0
2017-01-10,7.0,7.0,6.72,6.73,1461692,5.71049085611125,5.71049085611125,5.4820712218668,5.49022906594696,1791762.60987269,0.0,1.0
2017-01-11,7.0,7.015,6.775,6.97,1107404,5.71049085611125,5.72272762223149,5.52693936430768,5.68601732387078,1357471.39699981,0.0,1.0
2017-01-12,6.69,6.94,6.62,6.94,1375081,5.45759768962633,5.6615437916303,5.40049278106522,5.6615437916303,1685593.62803268,0.0,1.0
2017-01-13,6.74,6.98,6.72,6.81,1200275,5.49838691002712,5.69417516795094,5.4820712218668,5.55549181858823,1471313.97487633,0.0,1.0
2017-01-17,6.46,6.6299,6.4,6.6,781771,5.26996727578267,5.40856904670457,5.22102021130172,5.3841770929049,958305.886111971,0.0,1.0
2017-01-18,6.54,6.545,6.31,6.47,1175245,5.33523002842394,5.33930895046402,5.14759961458029,5.27812511986283,1440631.84887091,0.0,1.0
2017-01-19,6.46,6.6076,6.4,6.58,689593,5.26996727578267,5.39037705440582,5.22102021130172,5.36786140474458,845312.797381346,0.0,1.0
2017-01-20,6.62,6.66,6.46,6.46,788078,5.40049278106522,5.43312415738585,5.26996727578267,5.26996727578267,966037.09540946,0.0,1.0
2017-01-23,6.54,6.675,6.49,6.55,634224,5.33523002842394,5.44536092350609,5.29444080802315,5.3433878725041,777440.698508232,0.0,1.0
2017-01-24,6.69,6.7601,6.51,6.6,974887,5.45759768962633,5.51478417662824,5.31075649618347,5.3841770929049,1195030.19476808,0.0,1.0
2017-01-25,6.88,6.95,6.76,6.83,861259,5.61259672714935,5.66970163571046,5.51470259818744,5.57180750674855,1055743.3943788,0.0,1.0
2017-01-26,6.91,7.02,6.8,6.87,960398,5.63707025938982,5.72680654427157,5.54733397450808,5.60443888306919,1177269.37480434,0.0,1.0
2017-01-27,6.73,7.0,6.71,6.99,1203642,5.49022906594696,5.71049085611125,5.47391337778665,5.7023330120311,1475441.2908276,0.0,1.0
2017-01-30,6.62,6.67,6.48,6.63,1131325,5.40049278106522,5.44128200146601,5.28628296394299,5.40865062514537,1386794.09520899,0.0,1.0
2017-01-31,6.72,6.75,6.56,6.61,950548,5.4820712218668,5.50654475410728,5.35154571658426,5.39233493698506,1165195.10628043,0.0,1.0
2017-02-01,6.86,6.96,6.75,6.8,1224225,5.59628103898903,5.67785947979062,5.50654475410728,5.54733397450808,1500672.22169334,0.0,1.0
2017-02-02,6.44,6.47,6.25,6.37,17165710,5.25365158762235,5.27812511986283,5.09865255009933,5.19654667906124,21041968.7252292,0.0,1.0
2017-02-03,6.59,6.605,6.43,6.54,3790954,5.37601924882474,5.38825601494498,5.24549374354219,5.33523002842394,4647004.72667791,0.0,1.0
2017-02-06,6.6,6.77,6.52,6.52,3280397,5.3841770929049,5.5228604422676,5.31891434026362,5.31891434026362,4021156.77594084,0.0,1.0
2017-02-07,6.64,6.74,6.55,6.67,2738970,5.41680846922553,5.49838691002712,5.3433878725041,5.44128200146601,3357467.94506845,0.0,1.0
2017-02-08,6.63,6.65,6.39,6.52,1780578,5.40865062514537,5.42496631330569,5.21286236722156,5.31891434026362,2182657.55327517,0.0,1.0
2017-02-09,6.65,6.71,6.5,6.67,1766600,5.42496631330569,5.47391337778665,5.30259865210331,5.44128200146601,2165523.12429779,0.0,1.0
2017-02-10,6.62,6.69,6.54,6.68,4099600,5.40049278106522,5.45759768962633,5.33523002842394,5.44943984554617,5025347.33407178,0.0,1.0
2017-02-13,6.66,6.74,6.6,6.73,1992241,5.43312415738585,5.49838691002712,5.3841770929049,5.49022906594696,2442117.03536406,0.0,1.0
2017-02-14,6.56,6.7,6.54,6.62,2643459,5.35154571658426,5.46575553370649,5.33523002842394,5.40049278106522,3240389.21806471,0.0,1.0
2017-02-15,6.6,6.66,6.57,6.58,2237976,5.3841770929049,5.43312415738585,5.35970356066442,5.36786140474458,2743342.4542191,0.0,1.0
2017-02-16,6.55,6.6,6.5,6.59,1209197,5.3433878725041,5.3841770929049,5.30259865210331,5.37601924882474,1482250.68794946,0.0,1.0
2017-02-17,6.55,6.59,6.45,6.51,1220113,5.3433878725041,5.37601924882474,5.26180943170251,5.31075649618347,1495631.67426489,0.0,1.0
2017-02-21,6.54,6.633,6.48,6.6,1272658,5.33523002842394,5.41109797836942,5.28628296394299,5.3841770929049,1560042.07422313,0.0,1.0
2017-02-22,6.51,6.58,6.48,6.51,1548865,5.31075649618347,5.36786140474458,5.28628296394299,5.31075649618347,1898620.49921629,0.0,1.0
2017-02-23,6.59,6.6,6.425,6.54,1837553,5.37601924882474,5.3841770929049,5.24141482150212,5.33523002842394,2252498.30953401,0.0,1.0
2017-02-24,6.48,6.52,6.37,6.43,816812,5.28628296394299,5.31891434026362,5.19654667906124,5.24549374354219,1001259.63670549,0.0,1.0
2017-02-27,6.55,6.56,6.45,6.48,1510216,5.3433878725041,5.35154571658426,5.26180943170251,5.28628296394299,1851244.01148223,0.0,1.0
2017-02-28,6.38,6.52,6.34,6.49,1805231,5.2047045231414,5.31891434026362,5.17207314682076,5.29444080802315,2212877.54737871,0.0,1.0
2017-03-01,6.54,6.6,6.49,6.58,2862196,5.33523002842394,5.3841770929049,5.29444080802315,5.36786140474458,3508520.10883768,0.0,1.0
2017-03-02,6.39,6.54,6.37,6.54,1260687,5.21286236722156,5.33523002842394,5.19654667906124,5.33523002842394,1545367.85407087,0.0,1.0
2017-03-03,6.3,6.45,6.28,6.41,969090,5.13944177050013,5.26180943170251,5.12312608233981,5.22917805538188,1187924.1506429,0.0,1.0
2017-03-06,6.17,6.22,6.12,6.22,1303187,5.03338979745806,5.07417901785886,4.99260057705727,5.07417901785886,1597464.95176286,0.0,1.0
2017-03-07,6.22,6.27,6.115,6.15,1033375,5.07417901785886,5.11496823825965,4.98852165501719,5.01707410929775,1266725.60770476,0.0,1.0
2017-03-08,6.15,6.3,6.15,6.28,1115947,5.01707410929775,5.13944177050013,5.01707410929775,5.12312608233981,1367943.52654293,0.0,1.0
2017-03-09,6.06,6.22,6.05,6.16,1243003,4.94365351257631,5.07417901785886,4.93549566849615,5.0252319533779,1523690.55817476,0.0,1.0
2017-03-10,5.94,6.105,5.87,6.1,1473588,4.84575938361441,4.98036381093703,4.78865447505329,4.97628488889695,1806344.89397018,0.0,1.0
2017-03-13,5.97,6.04,5.91,5.91,1146314,4.87023291585488,4.927337824416,4.82128585137393,4.82128585137393,1405167.8222044,0.0,1.0
2017-03-14,5.73,5.94,5.71,5.91,1801428,4.67444465793107,4.84575938361441,4.65812896977075,4.82128585137393,2208215.77649582,0.0,1.0
2017-03-15,5.71,5.9,5.7,5.77,1685519,4.65812896977075,4.81312800729377,4.64997112569059,4.7070760342517,2066132.89422806,0.0,1.0
2017-03-16,5.9,5.97,5.745,5.76,1258374,4.81312800729377,4.87023291585488,4.68668142405131,4.69891819017155,1542532.54614237,0.0,1.0
2017-03-17,5.98,6.15,5.88,5.91,6828289,4.87839075993504,5.01707410929775,4.79681231913345,4.82128585137393,8370212.68475503,0.0,1.0
2017-03-20,5.78,5.95,5.78,5.95,941223,4.71523387833186,4.85391722769457,4.71523387833186,4.85391722769457,1153764.39013978,0.0,1.0
2017-03-21,5.41,5.83,5.375,5.83,1992987,4.41339364736598,4.75602309873266,4.38484119308543,4.75602309873266,2443031.49265532,0.0,1.0
2017-03-22,5.39,5.46,5.27,5.34,1586171,4.39707795920567,4.45418286776678,4.29918383024376,4.35628873880487,1944350.71866328,0.0,1.0
2017-03-23,5.46,5.54,5.35,5.38,924394,4.45418286776678,4.51944562040805,4.36444658288503,4.38892011512551,1133135.16526782,0.0,1.0
2017-03-24,5.45,5.535,5.38,5.49,683333,4.44602502368662,4.51536669836797,4.38892011512551,4.47865640000725,837639.201344832,0.0,1.0
2017-03-27,5.44,5.44,5.24,5.24,986968,4.43786717960646,4.43786717960646,4.27471029800328,4.27471029800328,1209839.2544673,0.0,1.0
2017-03-28,5.48,5.53,5.34,5.4,1146929,4.4704985559271,4.51128777632789,4.35628873880487,4.40523580328582,1405921.69785335,0.0,1.0
2017-03-29,5.49,5.54,5.4,5.43,829987,4.47865640000725,4.51944562040805,4.40523580328582,4.4297093355263,1017409.73699001,0.0,1.0
2017-03-30,5.64,5.72,5.48,5.49,1275924,4.60102406120964,4.66628681385091,4.4704985559271,4.47865640000725,1564045.582954,0.0,1.0
2017-03-31,5.65,5.7,5.5716,5.62,1359879,4.6091819052898,4.64997112569059,4.54522440770135,4.58470837304932,1666958.80264177,0.0,1.0
2017-04-03,5.64,5.7,5.51,5.65,1172286,4.60102406120964,4.64997112569059,4.49497208816757,4.6091819052898,1437004.66505749,0.0,1.0
2017-04-04,5.7,5.72,5.59,5.6,1237911,4.64997112569059,4.66628681385091,4.56023484080884,4.568392684889,1517448.71296423,0.0,1.0
2017-04-05,5.58,5.84,5.54,5.76,1491623,4.55207699672869,4.76418094281282,4.51944562040805,4.69891819017155,1828452.45060253,0.0,1.0
2017-04-06,5.66,5.695,5.53,5.56,1353584,4.61733974936996,4.64589220365051,4.51128777632789,4.53576130856837,1659242.30311304,0.0,1.0
2017-04-07,5.54,5.65,5.52,5.61,1055511,4.51944562040805,4.6091819052898,4.50312993224773,4.57655052896916,1293860.22781087,0.0,1.0
2017-04-10,5.53,5.61,5.45,5.55,650300,4.51128777632789,4.57655052896916,4.44602502368662,4.52760346448821,797146.885390497,0.0,1.0
2017-04-11,5.59,5.61,5.45,5.49,1392600,4.56023484080884,4.57655052896916,4.44602502368662,4.47865640000725,1707068.66460835,0.0,1.0
2017-04-12,5.52,5.59,5.48,5.57,1152127,4.50312993224773,4.56023484080884,4.4704985559271,4.54391915264853,1412293.4793546,0.0,1.0
2017-04-13,5.33,5.56,5.32,5.46,1165853,4.34813089472471,4.53576130856837,4.33997305064455,4.45418286776678,1429119.00318802,0.0,1.0
2017-04-17,5.34,5.35,5.23,5.34,1125852,4.35628873880487,4.36444658288503,4.26655245392312,4.35628873880487,1380085.21484032,0.0,1.0
2017-04-18,5.32,5.38,5.26,5.28,750025,4.33997305064455,4.38892011512551,4.2910259861636,4.30734167432392,919391.192857155,0.0,1.0
2017-04-19,5.31,5.46,5.31,5.41,554656,4.33181520656439,4.45418286776678,4.33181520656439,4.41339364736598,679905.125116334,0.0,1.0
2017-04-20,5.39,5.45,5.33,5.36,950922,4.39707795920567,4.44602502368662,4.34813089472471,4.37260442696519,1165653.56074012,0.0,1.0
2017-04-21,5.4,5.46,5.36,5.38,789217,4.40523580328582,4.45418286776678,4.37260442696519,4.38892011512551,967433.297627607,0.0,1.0
2017-04-24,5.51,5.67,5.51,5.59,1127775,4.49497208816757,4.62549759345012,4.49497208816757,4.56023484080884,1382442.45528413,0.0,1.0
2017-04-25,5.82,5.855,5.44,5.49,1859150,4.7478652546525,4.77641770893306,4.43786717960646,4.47865640000725,2278972.21585998,0.0,1.0
2017-04-26,6.06,6.1,5.82,5.85,1183698,4.94365351257631,4.97628488889695,4.7478652546525,4.77233878689298,1450993.65514833,0.0,1.0
2017-04-27,6.01,6.12,5.95,6.07,969100,4.90286429217552,4.99260057705727,4.85391722769457,4.95181135665647,1187936.40878353,0.0,1.0
2017-04-28,5.88,6.06,5.87,5.97,866429,4.79681231913345,4.94365351257631,4.78865447505329,4.87023291585488,1062080.85308627,0.0,1.0
2017-05-01,6.04,6.14,5.88,5.94,1217515,4.927337824416,5.00891626521759,4.79681231913345,4.84575938361441,1492447.00932833,0.0,1.0
2017-05-02,6.09,6.14,5.99,6.06,1765885,4.96812704481679,5.00891626521759,4.8865486040152,4.94365351257631,2164646.6672425,0.0,1.0
2017-05-03,6.12,6.12,5.95,6.03,2357253,4.99260057705727,4.99260057705727,4.85391722769457,4.91917998033584,2889553.8782522,0.0,1.0
2017-05-04,6.06,6.24,6.0101,6.22,1150586,4.94365351257631,5.09049470601918,4.90294587061632,5.07417901785886,1410404.49988299,0.0,1.0
2017-05-05,5.98,6.07,5.95,6.07,554880,4.87839075993504,4.95181135665647,4.85391722769457,4.95181135665647,680179.707466522,0.0,1.0
2017-05-08,5.98,6.03,5.92,6.02,689374,4.87839075993504,4.91917998033584,4.82944369545409,4.91102213625568,845044.344101475,0.0,1.0
2017-05-09,5.92,6.04,5.9,5.98,1113319,4.82944369545409,4.927337824416,4.81312800729377,4.87839075993504,1364722.08718447,0.0,1.0
2017-05-10,5.75,5.83,5.52,5.651,3902048,4.69076034609139,4.75602309873266,4.50312993224773,4.60999768969781,4783185.31423069,0.0,1.0
2017-05-11,5.71,5.8,5.64,5.7,2570756,4.65812896977075,4.73154956649218,4.60102406120964,4.64997112569059,3151268.85821764,0.0,1.0
2017-05-12,5.7,5.72,5.605,5.62,1380226,4.64997112569059,4.66628681385091,4.57247160692908,4.58470837304932,1691900.44138857,0.0,1.0
2017-05-15,5.69,5.75,5.66,5.73,1101296,4.64181328161043,4.69076034609139,4.61733974936996,4.67444465793107,1349984.12470093,0.0,1.0
2017-05-16,5.6,5.72,5.59,5.67,1172829,4.568392684889,4.66628681385091,4.56023484080884,4.62549759345012,1437670.28209388,0.0,1.0
2017-05-17,5.32,5.53,5.26,5.45,2097554,4.33997305064455,4.51128777632789,4.2910259861636,4.44602502368662,2571211.19181667,0.0,1.0
2017-05-18,5.36,5.41,5.28,5.28,1390301,4.37260442696519,4.41339364736598,4.30734167432392,4.30734167432392,1704250.51807672,0.0,1.0
2017-05-19,5.42,5.47,5.35,5.35,1670254,4.42155149144614,4.46234071184694,4.36444658288503,4.36444658288503,2047420.84255116,0.0,1.0
2017-05-22,5.42,5.47,5.33,5.47,1076713,4.42155149144614,4.46234071184694,4.34813089472471,4.46234071184694,1319849.93758182,0.0,1.0
2017-05-23,5.52,5.56,5.37,5.42,1108830,4.50312993224773,4.53576130856837,4.38076227104535,4.42155149144614,1359219.40785414,0.0,1.0
2017-05-24,5.4,5.55,5.36,5.53,1500341,4.40523580328582,4.52760346448821,4.37260442696519,4.51128777632789,1839139.09760674,0.0,1.0
2017-05-25,5.4,5.47,5.33,5.39,979624,4.40523580328582,4.46234071184694,4.34813089472471,4.39707795920567,1200836.87598613,0.0,1.0
2017-05-26,5.38,5.45,5.36,5.4,1023465,4.38892011512551,4.44602502368662,4.37260442696519,4.40523580328582,1254577.79033705,0.0,1.0
2017-05-30,5.28,5.38,5.26,5.35,957402,4.30734167432392,4.38892011512551,4.2910259861636,4.36444658288503,1173596.83587057,0.0,1.0
2017-05-31,5.19,5.29,5.075,5.29,1351326,4.23392107760249,4.31549951840408,4.14010587068066,4.31549951840408,1656474.41495802,0.0,1.0
2017-06-01,5.33,5.34,5.17,5.21,963734,4.34813089472471,4.35628873880487,4.21760538944217,4.2502367657628,1181358.69051965,0.0,1.0
2017-06-02,5.24,5.42,5.21,5.24,1288936,4.27471029800328,4.42155149144614,4.2502367657628,4.27471029800328,1579995.87554619,0.0,1.0
2017-06-05,5.44,5.53,5.19,5.23,1625539,4.43786717960646,4.51128777632789,4.23392107760249,4.26655245392312,1992608.56670888,0.0,1.0
2017-06-06,5.34,5.39,5.23,5.39,1576548,4.35628873880487,4.39707795920567,4.26655245392312,4.39707795920567,1932554.70993175,0.0,1.0
2017-06-07,5.3,5.365,5.22,5.34,1755594,4.32365736248424,4.37668334900527,4.25839460984296,4.35628873880487,2152031.81471666,0.0,1.0
2017-06-08,5.48,5.68,5.24,5.3,2970037,4.4704985559271,4.63365543753027,4.27471029800328,4.32365736248424,3640713.1232424,0.0,1.0
2017-06-09,5.74,5.76,5.52,5.52,1876828,4.68260250201123,4.69891819017155,4.50312993224773,4.50312993224773,2300642.15687171,0.0,1.0
2017-06-12,5.78,5.925,5.68,5.75,1383269,4.71523387833186,4.83352261749417,4.63365543753027,4.69076034609139,1695630.59358331,0.0,1.0
2017-06-13,5.78,5.89,5.74,5.88,946000,4.71523387833186,4.80497016321361,4.68260250201123,4.79681231913345,1159620.10392036,0.0,1.0
2017-06-14,5.74,5.75,5.55,5.69,956845,4.68260250201123,4.69076034609139,4.52760346448821,4.64181328161043,1172914.05743729,0.0,1.0
2017-06-15,5.71,5.82,5.65,5.68,611126,4.65812896977075,4.7478652546525,4.6091819052898,4.63365543753027,749126.845273186,0.0,1.0
2017-06-16,5.75,5.765,5.63,5.68,1801499,4.69076034609139,4.70299711221163,4.59286621712948,4.63365543753027,2208302.80929432,0.0,1.0
2017-06-19,5.73,5.88,5.7,5.82,846356,4.67444465793107,4.79681231913345,4.64997112569059,4.7478652546525,1037475.08739283,0.0,1.0
2017-06-20,5.67,5.73,5.645,5.71,678499,4.62549759345012,4.67444465793107,4.60510298324972,4.65812896977075,831713.616162642,0.0,1.0
2017-06-21,5.48,5.68,5.475,5.66,1165764,4.4704985559271,4.63365543753027,4.46641963388702,4.61733974936996,1429009.90573638,0.0,1.0
2017-06-22,5.5,5.52,5.41,5.48,774261,4.48681424408741,4.50312993224773,4.41339364736598,4.4704985559271,949100.022496282,0.0,1.0
2017-06-23,5.49,5.55,5.405,5.51,5458116,4.47865640000725,4.52760346448821,4.4093147253259,4.49497208816757,6690635.35214523,0.0,1.0
2017-06-26,5.49,5.55,5.41,5.49,900337,4.47865640000725,4.52760346448821,4.41339364736598,4.47865640000725,1103645.75634603,0.0,1.0
2017-06-27,5.62,5.66,5.47,5.55,1874029,4.58470837304932,4.61733974936996,4.46234071184694,4.52760346448821,2297211.10330842,0.0,1.0
2017-06-28,5.61,5.75,5.6,5.7,3180791,4.57655052896916,4.69076034609139,4.568392684889,4.64997112569059,3899058.34034773,0.0,1.0
2017-06-29,5.78,5.83,5.69,5.78,1258834,4.71523387833186,4.75602309873266,4.64181328161043,4.71523387833186,1543096.42061151,0.0,1.0
2017-06-30,5.79,5.835,5.685,5.78,878388,4.72339172241202,4.76010202077274,4.63773435957035,4.71523387833186,1076740.36346977,0.0,1.0
2017-07-03,6.02,6.05,5.82,5.82,710674,4.91102213625568,4.93549566849615,4.7478652546525,4.7478652546525,871154.183650632,0.0,1.0
2017-07-05,5.97,6.03,5.88,6.02,832637,4.87023291585488,4.91917998033584,4.79681231913345,4.91102213625568,1020658.14425786,0.0,1.0
2017-07-06,6.0,6.11,5.93,5.96,1220945,4.89470644809536,4.98444273297711,4.83760153953425,4.86207507177472,1496651.55156559,0.0,1.0
2017-07-07,6.08,6.09,5.91,6.03,731007,4.95996920073663,4.96812704481679,4.82128585137393,4.91917998033584,896078.66100054,0.0,1.0
2017-07-10,6.01,6.125,6.0,6.05,1265472,4.90286429217552,4.99667949909735,4.89470644809536,4.93549566849615,1551233.37436396,0.0,1.0
2017-07-11,5.98,6.04,5.91,6.04,918012,4.87839075993504,4.927337824416,4.82128585137393,4.927337824416,1125312.01991558,0.0,1.0
2017-07-12,6.01,6.07,5.95,5.95,552514,4.90286429217552,4.95181135665647,4.85391722769457,4.85391722769457,677279.431392657,0.0,1.0
2017-07-13,5.97,6.05,5.92,6.05,597915,4.87023291585488,4.93549566849615,4.82944369545409,4.93549566849615,732932.615682392,0.0,1.0
2017-07-14,5.9,5.94,5.805,5.84,566197,4.81312800729377,4.84575938361441,4.73562848853226,4.76418094281282,694052.245221349,0.0,1.0
2017-07-17,5.92,5.95,5.81,5.9,749683,4.82944369545409,4.85391722769457,4.73970741057234,4.81312800729377,918971.964447492,0.0,1.0
2017-07-18,5.92,5.94,5.8,5.86,627798,4.82944369545409,4.84575938361441,4.73154956649218,4.78049663097314,769563.617337203,0.0,1.0
2017-07-19,5.99,6.005,5.88,5.95,620683,4.8865486040152,4.89878537013544,4.79681231913345,4.85391722769457,760841.950276534,0.0,1.0
2017-07-20,5.94,6.01,5.88,6.0,390810,4.84575938361441,4.90286429217552,4.79681231913345,4.89470644809536,479060.394094203,0.0,1.0
2017-07-21,5.79,6.05,5.79,5.99,1021485,4.72339172241202,4.93549566849615,4.72339172241202,4.8865486040152,1252150.67849164,0.0,1.0
2017-07-24,5.85,5.86,5.77,5.8,988544,4.77233878689298,4.78049663097314,4.7070760342517,4.73154956649218,1211771.13743113,0.0,1.0
2017-07-25,5.99,6.06,5.94,5.96,635468,4.8865486040152,4.94365351257631,4.84575938361441,4.86207507177472,778965.611203027,0.0,1.0
2017-07-26,5.8,5.995,5.77,5.99,623392,4.73154956649218,4.89062752605528,4.7070760342517,4.8865486040152,764162.680574124,0.0,1.0
2017-07-27,5.86,5.92,5.785,5.83,522055,4.78049663097314,4.82944369545409,4.71931280037194,4.75602309873266,639942.360837361,0.0,1.0
2017-07-28,6.02,6.06,5.885,6.06,936286,4.91102213625568,4.94365351257631,4.80089124117353,4.94365351257631,1147712.54610907,0.0,1.0
2017-07-31,5.86,6.08,5.85,6.08,669041,4.78049663097314,4.95996920073663,4.77233878689298,4.95996920073663,820119.866751566,0.0,1.0
2017-08-01,5.89,6.04,5.88,5.92,854269,4.80497016321361,4.927337824416,4.79681231913345,4.82944369545409,1047174.95407605,0.0,1.0
2017-08-02,5.94,5.98,5.86,5.91,582724,4.84575938361441,4.87839075993504,4.78049663097314,4.82128585137393,714311.274246181,0.0,1.0
2017-08-03,5.82,5.93,5.7,5.71,12054015,4.7478652546525,4.83760153953425,4.64997112569059,4.65812896977075,14775981.1067205,0.0,1.0
2017-08-04,5.86,5.92,5.83,5.86,3071404,4.78049663097314,4.82944369545409,4.75602309873266,4.78049663097314,3764970.21740106,0.0,1.0
2017-08-07,5.81,5.9,5.81,5.86,1352206,4.73970741057234,4.81312800729377,4.73970741057234,4.78049663097314,1657553.13133376,0.0,1.0
2017-08-08,5.74,5.88,5.73,5.77,1632848,4.68260250201123,4.79681231913345,4.67444465793107,4.7070760342517,2001568.04169784,0.0,1.0
2017-08-09,5.71,5.74,5.61,5.65,1932615,4.65812896977075,4.68260250201123,4.57655052896916,4.6091819052898,2369026.64602331,0.0,1.0
2017-08-10,5.58,5.66,5.54,5.54,2096036,4.55207699672869,4.61733974936996,4.51944562040805,4.51944562040805,2569350.40606851,0.0,1.0
2017-08-11,5.61,5.66,5.56,5.56,1769919,4.57655052896916,4.61733974936996,4.53576130856837,4.53576130856837,2169591.60117402,0.0,1.0
2017-08-14,5.73,5.76,5.63,5.68,890785,4.67444465793107,4.69891819017155,4.59286621712948,4.63365543753027,1091936.780413,0.0,1.0
2017-08-15,5.69,5.8,5.66,5.8,785136,4.64181328161043,4.73154956649218,4.61733974936996,4.73154956649218,962430.750435113,0.0,1.0
2017-08-16,5.63,5.72,5.595,5.72,634100,4.59286621712948,4.66628681385091,4.56431376284892,4.66628681385091,777288.697564377,0.0,1.0
2017-08-17,5.45,5.66,5.44,5.61,940246,4.44602502368662,4.61733974936996,4.43786717960646,4.57655052896916,1152566.7697999,0.0,1.0
2017-08-18,5.5,5.52,5.33,5.39,1036673,4.48681424408741,4.50312993224773,4.34813089472471,4.39707795920567,1270768.34248566,0.0,1.0
2017-08-21,5.46,5.51,5.44,5.47,559618,4.45418286776678,4.49497208816757,4.43786717960646,4.46234071184694,685987.61449863,0.0,1.0
2017-08-22,5.53,5.5756,5.495,5.52,512140,4.51128777632789,4.54848754533342,4.48273532204733,4.50312993224773,627788.414399338,0.0,1.0
2017-08-23,5.54,5.61,5.44,5.45,597224,4.51944562040805,4.57655052896916,4.43786717960646,4.44602502368662,732085.578164623,0.0,1.0
2017-08-24,5.67,5.68,5.54,5.58,928982,4.62549759345012,4.63365543753027,4.51944562040805,4.55207699672869,1138759.20019043,0.0,1.0
2017-08-25,5.72,5.78,5.7,5.7,951574,4.66628681385091,4.71523387833186,4.64997112569059,4.64997112569059,1166452.79150942,0.0,1.0
2017-08-28,5.67,5.73,5.6,5.72,782750,4.62549759345012,4.67444465793107,4.568392684889,4.66628681385091,959505.95807998,0.0,1.0
2017-08-29,5.64,5.67,5.53,5.54,846028,4.60102406120964,4.62549759345012,4.51128777632789,4.51944562040805,1037073.02038006,0.0,1.0
2017-08-30,5.69,5.71,5.61,5.63,625765,4.64181328161043,4.65812896977075,4.57655052896916,4.59286621712948,767071.537346432,0.0,1.0
2017-08-31,5.68,5.75,5.67,5.73,888110,4.63365543753027,4.69076034609139,4.62549759345012,4.67444465793107,1088657.72779356,0.0,1.0
2017-09-01,5.74,5.79,5.69,5.7,698500,4.68260250201123,4.72339172241202,4.64181328161043,4.64997112569059,856231.123243522,0.0,1.0
2017-09-05,5.37,5.71,5.37,5.7,1460415,4.38076227104535,4.65812896977075,4.38076227104535,4.64997112569059,1790197.2453138,0.0,1.0
2017-09-06,5.49,5.56,5.39,5.39,1273971,4.47865640000725,4.53576130856837,4.39707795920567,4.39707795920567,1561651.56808829,0.0,1.0
2017-09-07,5.42,5.49,5.3,5.48,1219619,4.42155149144614,4.47865640000725,4.32365736248424,4.4704985559271,1495026.1221176,0.0,1.0
2017-09-08,5.4,5.5,5.35,5.41,865990,4.40523580328582,4.48681424408741,4.36444658288503,4.41339364736598,1061542.72071247,0.0,1.0
2017-09-11,5.59,5.7,5.48,5.54,878229,4.56023484080884,4.64997112569059,4.4704985559271,4.51944562040805,1076545.45903369,0.0,1.0
2017-09-12,5.69,5.71,5.6,5.61,861395,4.64181328161043,4.65812896977075,4.568392684889,4.57655052896916,1055910.10509142,0.0,1.0
2017-09-13,5.72,5.77,5.675,5.68,1061525,4.66628681385091,4.7070760342517,4.62957651549019,4.63365543753027,1301232.2735878,0.0,1.0
2017-09-14,5.69,5.77,5.67,5.73,918919,4.64181328161043,4.7070760342517,4.62549759345012,4.67444465793107,1126423.83327103,0.0,1.0
2017-09-15,5.73,5.76,5.63,5.69,3772741,4.67444465793107,4.69891819017155,4.59286621712948,4.64181328161043,4624678.97514229,0.0,1.0
2017-09-18,5.55,5.735,5.51,5.73,1912851,4.52760346448821,4.67852357997115,4.49497208816757,4.67444465793107,2344799.65687544,0.0,1.0
2017-09-19,5.58,5.71,5.54,5.58,2084289,4.55207699672869,4.65812896977075,4.51944562040805,4.55207699672869,2554950.76826645,0.0,1.0
2017-09-20,5.51,5.64,5.45,5.53,1683182,4.49497208816757,4.60102406120964,4.44602502368662,4.51128777632789,2063268.16676203,0.0,1.0
2017-09-21,5.57,5.62,5.48,5.48,1064234,4.54391915264853,4.58470837304932,4.4704985559271,4.4704985559271,1304553.00388539,0.0,1.0
2017-09-22,5.52,5.61,5.51,5.53,1203944,4.50312993224773,4.57655052896916,4.49497208816757,4.51128777632789,1475811.48667473,0.0,1.0
2017-09-25,5.52,5.69,5.5,5.55,2388089,4.50312993224773,4.64181328161043,4.48681424408741,4.52760346448821,2927353.08070938,0.0,1.0
2017-09-26,5.5,5.58,5.455,5.53,2303854,4.48681424408741,4.55207699672869,4.4501039457267,4.51128777632789,2824096.63308387,0.0,1.0
2017-09-27,4.97,5.61,4.91,5.6,4604343,4.05444850783899,4.57655052896916,4.00550144335804,4.568392684889,5644068.40184459,0.0,1.0
2017-09-28,5.18,5.25,4.98,5.04,2569510,4.22576323352233,4.28286814208344,4.06260635191915,4.1115534164001,3149741.49389472,0.0,1.0
2017-09-29,5.12,5.27,5.11,5.17,2048800,4.17681616904137,4.29918383024376,4.16865832496122,4.21760538944217,2511447.85297255,0.0,1.0
2017-10-02,5.13,5.24,5.085,5.12,3373666,4.18497401312153,4.27471029800328,4.14826371476082,4.17681616904137,4135487.22781458,0.0,1.0
2017-10-03,5.09,5.18,5.0425,5.13,3848377,4.1523426368009,4.22576323352233,4.11359287742014,4.18497401312153,4717394.64763713,0.0,1.0
2017-10-04,4.98,5.13,4.96,5.08,2388371,4.06260635191915,4.18497401312153,4.04629066375883,4.14418479272074,2927698.76027524,0.0,1.0
2017-10-05,5.13,5.15,4.96,5.01,4402877,4.18497401312153,4.20128970128185,4.04629066375883,4.08707988415963,5397108.54575959,0.0,1.0
2017-10-06,5.23,5.27,5.13,5.13,1487369,4.26655245392312,4.29918383024376,4.18497401312153,4.18497401312153,1823237.83757709,0.0,1.0
2017-10-09,5.14,5.2,5.06,5.2,1726137,4.19313185720169,4.24207892168265,4.12786910456042,4.24207892168265,2115923.00985283,0.0,1.0
2017-10-10,5.05,5.15,5.04,5.13,1273079,4.11971126048026,4.20128970128185,4.1115534164001,4.18497401312153,1560558.14194379,0.0,1.0
2017-10-11,4.95,5.06,4.82,5.04,2122588,4.03813281967867,4.12786910456042,3.93208084663661,4.1115534164001,2601898.22107834,0.0,1.0
2017-10-12,4.78,4.985,4.72,4.95,2316552,3.89944947031597,4.06668527395923,3.85050240583502,4.03813281967867,2839662.02006017,0.0,1.0
2017-10-13,4.66,4.805,4.65,4.72,1383184,3.80155534135406,3.91984408051637,3.7933974972739,3.85050240583502,1695526.39938793,0.0,1.0
2017-10-16,4.81,4.87,4.66,4.66,1244157,3.92392300255645,3.9728700670374,3.80155534135406,3.80155534135406,1525105.14760385,0.0,1.0
2017-10-17,4.77,4.935,4.73,4.85,1690670,3.89129162623581,4.02589605355843,3.85866024991518,3.95655437887708,2072447.06246833,0.0,1.0
2017-10-18,4.83,4.91,4.75,4.77,1167202,3.94023869071677,4.00550144335804,3.87497593807549,3.89129162623581,1430772.62635946,0.0,1.0
2017-10-19,4.79,4.83,4.71,4.8,821725,3.90760731439613,3.94023869071677,3.84234456175486,3.91576515847629,1007282.06119869,0.0,1.0
2017-10-20,4.8,4.87,4.8,4.82,949865,3.91576515847629,3.9728700670374,3.91576515847629,3.93208084663661,1164357.87527517,0.0,1.0
2017-10-23,4.71,4.86,4.7,4.82,1312054,3.84234456175486,3.96471222295724,3.8341867176747,3.93208084663661,1608334.2450625,0.0,1.0
2017-10-24,4.75,4.79,4.705,4.73,685964,3.87497593807549,3.90760731439613,3.83826563971478,3.85866024991518,840864.318145483,0.0,1.0
2017-10-25,5.03,5.04,4.75,4.75,1272619,4.10339557231994,4.1115534164001,3.87497593807549,3.87497593807549,1559994.26747466,0.0,1.0
2017-10-26,5.18,5.19,4.99,5.02,1721808,4.22576323352233,4.23392107760249,4.07076419599931,4.09523772823978,2110616.46077263,0.0,1.0
2017-10-27,5.18,5.21,5.07,5.14,1600391,4.22576323352233,4.2502367657628,4.13602694864058,4.19313185720169,1961781.79464398,0.0,1.0
2017-10-30,4.93,5.21,4.91,5.16,1517178,4.02181713151835,4.2502367657628,4.00550144335804,4.20944754536201,1859778.12899121,0.0,1.0
2017-10-31,5.15,5.26,4.94,4.94,2267038,4.20128970128185,4.2910259861636,4.02997497559851,4.02997497559851,2778967.06252791,0.0,1.0
2017-11-01,5.0,5.19,4.99,5.17,880724,4.07892204007947,4.23392107760249,4.07076419599931,4.21760538944217,1079603.86512173,0.0,1.0
2017-11-02,5.12,5.14,4.96,4.99,909489,4.17681616904137,4.19313185720169,4.04629066375883,4.07076419599931,1114864.40665373,0.0,1.0
2017-11-03,5.15,5.16,5.075,5.12,978982,4.20128970128185,4.20944754536201,4.14010587068066,4.17681616904137,1200049.90335747,0.0,1.0
2017-11-06,5.15,5.19,5.1,5.12,1250447,4.20128970128185,4.23392107760249,4.16050048088106,4.17681616904137,1532815.51806227,0.0,1.0
2017-11-07,4.99,5.3,4.97,5.18,1195934,4.07076419599931,4.32365736248424,4.05444850783899,4.22576323352233,1465992.71602737,0.0,1.0
2017-11-08,4.75,4.94,4.66,4.93,3237402,3.87497593807549,4.02997497559851,3.80155534135406,4.02181713151835,3968452.90028751,0.0,1.0
2017-11-09,4.71,4.79,4.61,4.75,1705921,3.84234456175486,3.90760731439613,3.76076612095327,3.87497593807549,2091141.95274833,0.0,1.0
2017-11-10,4.77,4.85,4.69,4.72,1372187,3.89129162623581,3.95655437887708,3.82602887359454,3.85050240583502,1682046.12213337,0.0,1.0
2017-11-13,4.7,4.735,4.61,4.68,2080568,3.8341867176747,3.86273917195526,3.76076612095327,3.81787102951438,2550389.51413676,0.0,1.0
2017-11-14,4.75,4.77,4.48,4.64,3039358,3.87497593807549,3.89129162623581,3.6547141479112,3.78523965319375,3725687.77992725,0.0,1.0
2017-11-15,4.84,4.86,4.65,4.67,3660381,3.94839653479692,3.96471222295724,3.7933974972739,3.80971318543422,4486946.50698532,0.0,1.0
2017-11-16,4.84,4.91,4.72,4.87,2672768,3.94839653479692,4.00550144335804,3.85050240583502,3.9728700670374,3276316.60244716,0.0,1.0
2017-11-17,4.91,4.98,4.64,4.77,3110336,4.00550144335804,4.06260635191915,3.78523965319375,3.89129162623581,3812693.61051505,0.0,1.0
2017-11-20,4.83,4.92,4.76,4.91,1877724,3.94023869071677,4.0136592874382,3.88313378215565,4.00550144335804,2301740.48627247,0.0,1.0
2017-11-21,4.96,5.0,4.785,4.82,2555692,4.04629066375883,4.07892204007947,3.90352839235605,3.93208084663661,3132803.19516748,0.0,1.0
2017-11-22,5.0,5.05,4.96,4.99,1057501,4.07892204007947,4.11971126048026,4.04629066375883,4.07076419599931,1296299.59779692,0.0,1.0
2017-11-24,4.93,5.01,4.88,5.0,549096,4.02181713151835,4.08707988415963,3.98102791111756,4.07892204007947,673089.598924159,0.0,1.0
2017-11-27,4.89,4.99,4.8,4.93,1617213,3.98918575519772,4.07076419599931,3.91576515847629,4.02181713151835,1982402.4388175,0.0,1.0
2017-11-28,5.17,5.18,4.9,4.93,1808488,4.21760538944217,4.22576323352233,3.99734359927788,4.02181713151835,2216870.02378301,0.0,1.0
2017-11-29,5.14,5.3,5.11,5.24,2082266,4.19313185720169,4.32365736248424,4.16865832496122,4.27471029800328,2552470.94641632,0.0,1.0
2017-11-30,4.98,5.19,4.97,5.19,3555193,4.06260635191915,4.23392107760249,4.05444850783899,4.23392107760249,4358005.57729063,0.0,1.0
2017-12-01,5.08,5.09,4.79,5.01,1843466,4.14418479272074,4.1523426368009,3.90760731439613,4.08707988415963,2259746.54809054,0.0,1.0
2017-12-04,5.03,5.3,4.99,5.19,3064057,4.10339557231994,4.32365736248424,4.07076419599931,4.23392107760249,3755964.16147771,0.0,1.0
2017-12-05,5.0,5.08,4.96,5.04,1753200,4.07892204007947,4.14418479272074,4.04629066375883,4.1115534164001,2149097.21584902,0.0,1.0
2017-12-06,5.02,5.06,4.96,4.99,1739219,4.09523772823978,4.12786910456042,4.04629066375883,4.07076419599931,2131959.10942946,0.0,1.0
2017-12-07,5.04,5.1,4.98,5.01,1472156,4.1115534164001,4.16050048088106,4.06260635191915,4.08707988415963,1804589.52823148,0.0,1.0
2017-12-08,5.03,5.15,4.99,5.07,6946734,4.10339557231994,4.20128970128185,4.07076419599931,4.13602694864058,8515404.23148743,0.0,1.0
2017-12-11,5.09,5.24,5.0,5.02,1540258,4.1523426368009,4.27471029800328,4.07892204007947,4.09523772823978,1888069.91757311,0.0,1.0
2017-12-12,5.08,5.16,5.05,5.08,2970808,4.14418479272074,4.20944754536201,4.11971126048026,4.14418479272074,3641658.22588524,0.0,1.0
2017-12-13,4.94,5.12,4.94,5.06,2146601,4.02997497559851,4.17681616904137,4.02997497559851,4.12786910456042,2631333.69418134,0.0,1.0
2017-12-14,4.96,5.05,4.85,4.95,3012959,4.04629066375883,4.11971126048026,3.95655437887708,4.03813281967867,3693327.51446912,0.0,1.0
2017-12-15,4.99,5.15,4.84,4.97,10024132,4.07076419599931,4.20128970128185,3.94839653479692,4.05444850783899,12287721.9783842,0.0,1.0
2017-12-18,5.01,5.16,4.93,5.05,2775406,4.08707988415963,4.20944754536201,4.02181713151835,4.11971126048026,3402131.70628033,0.0,1.0
2017-12-19,4.97,5.07,4.85,5.07,3988470,4.05444850783899,4.13602694864058,3.95655437887708,4.13602694864058,4889122.61721273,0.0,1.0
2017-12-20,5.12,5.14,4.93,5.0,2430703,4.17681616904137,4.19313185720169,4.02181713151835,4.07892204007947,2979589.92120458,0.0,1.0
2017-12-21,5.35,5.53,5.24,5.41,4051631,4.36444658288503,4.51128777632789,4.27471029800328,4.41339364736598,4966546.25926739,0.0,1.0
2017-12-22,5.27,5.37,5.2,5.35,1498085,4.29918383024376,4.38076227104535,4.24207892168265,4.36444658288503,1836373.66107984,0.0,1.0
2017-12-26,5.2,5.29,5.14,5.26,920566,4.24207892168265,4.31549951840408,4.19313185720169,4.2910259861636,1128442.74903335,0.0,1.0
2017-12-27,5.11,5.19,5.09,5.19,1582386,4.16865832496122,4.23392107760249,4.1523426368009,4.23392107760249,1939711.01243353,0.0,1.0
2017-12-28,5.14,5.2,5.1,5.15,1365965,4.19313185720169,4.24207892168265,4.16050048088106,4.20128970128185,1674419.10703126,0.0,1.0
2017-12-29,5.1,5.18,5.06,5.18,1711216,4.16050048088106,4.22576323352233,4.12786910456042,4.22576323352233,2097632.63821372,0.0,1.0
2018-01-02,5.07,5.14,5.02,5.13,1866811,4.13602694864058,4.19313185720169,4.09523772823978,4.18497401312153,2288363.17739923,0.0,1.0
2018-01-03,5.08,5.14,5.05,5.08,1103034,4.14418479272074,4.19313185720169,4.11971126048026,4.14418479272074,1352114.58954301,0.0,1.0
2018-01-04,5.13,5.16,5.05,5.11,1485212,4.18497401312153,4.20944754536201,4.11971126048026,4.16865832496122,1820593.75664246,0.0,1.0
2018-01-05,5.13,5.2,5.1,5.13,1365980,4.18497401312153,4.24207892168265,4.16050048088106,4.18497401312153,1674437.49424221,0.0,1.0
2018-01-08,5.11,5.12,5.04,5.11,1618598,4.16865832496122,4.17681616904137,4.1115534164001,4.16865832496122,1984100.19129523,0.0,1.0
2018-01-09,5.12,5.17,5.08,5.16,2106588,4.17681616904137,4.21760538944217,4.14418479272074,4.20944754536201,2582285.19606489,0.0,1.0
2018-01-10,5.22,5.34,5.11,5.13,3064259,4.25839460984296,4.35628873880487,4.16865832496122,4.18497401312153,3756211.7759185,0.0,1.0
2018-01-11,5.38,5.41,5.21,5.27,3207155,4.38892011512551,4.41339364736598,4.2502367657628,4.29918383024376,3931375.70231364,0.0,1.0
2018-01-12,5.4,5.47,5.36,5.43,1688381,4.40523580328582,4.46234071184694,4.37260442696519,4.4297093355263,2069641.17407734,0.0,1.0
2018-01-16,5.38,5.46,5.34,5.42,1253558,4.38892011512551,4.45418286776678,4.35628873880487,4.42155149144614,1536629.02561332,0.0,1.0
2018-01-17,5.46,5.48,5.32,5.36,1376350,4.45418286776678,4.4704985559271,4.33997305064455,4.37260442696519,1687149.18607906,0.0,1.0
2018-01-18,5.41,5.5,5.36,5.44,1076292,4.41339364736598,4.48681424408741,4.37260442696519,4.43786717960646,1319333.86986116,0.0,1.0
2018-01-19,5.46,5.47,5.38,5.38,1432323,4.45418286776678,4.46234071184694,4.38892011512551,4.38892011512551,1755761.67664643,0.0,1.0
2018-01-22,5.39,5.42,5.32,5.41,880247,4.39707795920567,4.42155149144614,4.33997305064455,4.41339364736598,1079019.15181351,0.0,1.0
2018-01-23,5.6,5.69,5.32,5.36,3204725,4.568392684889,4.64181328161043,4.33997305064455,4.37260442696519,3928396.97413972,0.0,1.0
2018-01-24,5.66,5.75,5.61,5.68,5496798,4.61733974936996,4.69076034609139,4.57655052896916,4.63365543753027,6738052.29174337,0.0,1.0
2018-01-25,5.68,5.75,5.62,5.67,2245529,4.63365543753027,4.69076034609139,4.58470837304932,4.62549759345012,2752601.02783952,0.0,1.0
2018-01-26,5.62,5.72,5.58,5.69,3122580,4.58470837304932,4.66628681385091,4.55207699672869,4.64181328161043,3827702.4779066,0.0,1.0
2018-01-29,5.83,6.05,5.61,5.96,4210870,4.75602309873266,4.93549566849615,4.57655052896916,4.86207507177472,5161743.66489971,0.0,1.0
2018-01-30,5.93,5.96,5.77,5.83,3018696,4.83760153953425,4.86207507177472,4.7070760342517,4.75602309873266,3700360.0097505,0.0,1.0
2018-01-31,6.0,6.08,5.98,5.99,3050781,4.89470644809536,4.95996920073663,4.87839075993504,4.8865486040152,3739690.25397279,0.0,1.0
2018-02-01,6.11,6.16,5.98,5.99,3272807,4.98444273297711,5.0252319533779,4.87839075993504,4.8865486040152,4011852.84720009,0.0,1.0
2018-02-02,6.0,6.18,6.0,6.09,3314958,4.89470644809536,5.04154764153822,4.89470644809536,4.96812704481679,4063522.13578396,0.0,1.0
2018-02-05,5.89,6.14,5.87,5.94,2541110,4.80497016321361,5.00891626521759,4.78865447505329,4.84575938361441,3114928.37449584,0.0,1.0
2018-02-06,6.01,6.05,5.76,5.78,3147296,4.90286429217552,4.93549566849615,4.69891819017155,4.71523387833186,3857999.69829612,0.0,1.0
2018-02-07,5.97,6.05,5.9,5.97,1937996,4.87023291585488,4.93549566849615,4.81312800729377,4.87023291585488,2375622.75149814,0.0,1.0
2018-02-08,5.77,6.0,5.77,6.0,2043371,4.7070760342517,4.89470644809536,4.7070760342517,4.89470644809536,2504792.90842268,0.0,1.0
2018-02-09,5.85,5.9,5.68,5.84,2192352,4.77233878689298,4.81312800729377,4.63365543753027,4.76418094281282,2687415.91339324,0.0,1.0
2018-02-12,5.79,5.92,5.74,5.86,1260853,4.72339172241202,4.82944369545409,4.68260250201123,4.78049663097314,1545571.33920539,0.0,1.0
2018-02-13,5.83,5.84,5.69,5.74,1768032,4.75602309873266,4.76418094281282,4.64181328161043,4.68260250201123,2167278.49003649,0.0,1.0
2018-02-14,6.02,6.04,5.79,5.83,1756409,4.91102213625568,4.927337824416,4.72339172241202,4.75602309873266,2153030.85317828,0.0,1.0
2018-02-15,6.02,6.16,6.0,6.07,4268637,4.91102213625568,5.0252319533779,4.89470644809536,4.95181135665647,5232555.26589672,0.0,1.0
2018-02-16,6.23,6.28,6.0,6.04,1877558,5.08233686193902,5.12312608233981,4.89470644809536,4.927337824416,2301537.00113795,0.0,1.0
2018-02-20,6.18,6.26,6.09,6.18,1259300,5.04154764153822,5.10681039417949,4.96812704481679,5.04154764153822,1543667.64996502,0.0,1.0
2018-02-21,6.17,6.24,6.12,6.16,1928716,5.03338979745806,5.09049470601918,4.99260057705727,5.0252319533779,2364247.19699034,0.0,1.0
2018-02-22,6.13,6.265,6.08,6.19,1793937,5.00075842113743,5.11088931621957,4.95996920073663,5.04970548561838,2199033.20334733,0.0,1.0
2018-02-23,6.23,6.24,6.14,6.14,1158866,5.08233686193902,5.09049470601918,5.00891626521759,5.00891626521759,1420554.24032745,0.0,1.0
2018-02-26,6.2,6.29,6.09,6.26,1288408,5.05786332969854,5.13128392641997,4.96812704481679,5.10681039417949,1579348.64572074,0.0,1.0
2018-02-27,6.07,6.24,6.07,6.21,1154731,4.95181135665647,5.09049470601918,4.95181135665647,5.0660211737787,1415485.49917554,0.0,1.0
2018-02-28,6.03,6.17,6.02,6.12,1493011,4.91917998033584,5.03338979745806,4.91102213625568,4.99260057705727,1830153.88052245,0.0,1.0
2018-03-01,6.05,6.2,5.98,6.04,1424284,4.93549566849615,5.05786332969854,4.87839075993504,4.927337824416,1745907.35739123,0.0,1.0
2018-03-02,6.16,6.17,5.91,5.99,1535787,5.0252319533779,5.03338979745806,4.82128585137393,4.8865486040152,1882589.30289592,0.0,1.0
2018-03-05,6.23,6.25,6.04,6.1,1121831,5.08233686193902,5.09865255009933,4.927337824416,4.97628488889695,1375156.21649163,0.0,1.0
2018-03-06,6.34,6.38,6.18,6.24,1611462,5.17207314682076,5.2047045231414,5.04154764153822,5.09049470601918,1975352.78213923,0.0,1.0
2018-03-07,6.36,6.44,6.29,6.29,1530402,5.18838883498108,5.25365158762235,5.13128392641997,5.13128392641997,1875988.29416483,0.0,1.0
2018-03-08,6.35,6.44,6.28,6.38,845006,5.18023099090092,5.25365158762235,5.12312608233981,5.2047045231414,1035820.23840732,0.0,1.0
2018-03-09,6.42,6.47,6.33,6.4,1406839,5.23733589946204,5.27812511986283,5.16391530274061,5.22102021130172,1724523.03105625,0.0,1.0
2018-03-12,6.44,6.49,6.37,6.43,934240,5.25365158762235,5.29444080802315,5.19654667906124,5.24549374354219,1145204.53053547,0.0,1.0
2018-03-13,6.4,6.47,6.37,6.47,1245218,5.22102021130172,5.27812511986283,5.19654667906124,5.27812511986283,1526405.73632506,0.0,1.0
2018-03-14,6.31,6.43,6.25,6.43,1303143,5.14759961458029,5.24549374354219,5.09865255009933,5.24549374354219,1597411.01594407,0.0,1.0
2018-03-15,6.39,6.4,6.26,6.32,959421,5.21286236722156,5.22102021130172,5.10681039417949,5.15575745866045,1176071.75446446,0.0,1.0
2018-03-16,6.46,6.48,6.35,6.4,3127993,5.26996727578267,5.28628296394299,5.18023099090092,5.22102021130172,3834337.80943146,0.0,1.0
2018-03-19,6.33,6.41,6.18,6.41,1412976,5.16391530274061,5.22917805538188,5.04154764153822,5.22917805538188,1732045.85196297,0.0,1.0
2018-03-20,6.26,6.41,6.22,6.34,1016874,5.10681039417949,5.22917805538188,5.07417901785886,5.17207314682076,1246498.44984557,0.0,1.0
2018-03-21,6.29,6.33,6.21,6.26,1238688,5.13128392641997,5.16391530274061,5.0660211737787,5.10681039417949,1518401.17049144,0.0,1.0
2018-03-22,6.05,6.2,5.99,6.2,1779000,4.93549566849615,5.05786332969854,4.8865486040152,5.05786332969854,2180723.21868322,0.0,1.0
2018-03-23,5.82,6.08,5.78,6.08,1562365,4.7478652546525,4.95996920073663,4.71523387833186,4.95996920073663,1915168.98907139,0.0,1.0
2018-03-26,6.05,6.07,5.87,5.88,1176379,4.93549566849615,4.95181135665647,4.78865447505329,4.79681231913345,1442021.92201874,0.0,1.0
2018-03-27,5.9,6.04,5.83,6.02,2397881,4.81312800729377,4.927337824416,4.75602309873266,4.91102213625568,2939356.25201761,0.0,1.0
2018-03-28,5.94,5.97,5.82,5.91,1484639,4.84575938361441,4.87023291585488,4.7478652546525,4.82128585137393,1819891.36518416,0.0,1.0
2018-03-29,6.02,6.06,5.94,5.95,1625160,4.91102213625568,4.94365351257631,4.84575938361441,4.85391722769457,1992143.98317887,0.0,1.0
2018-04-02,6.09,6.1,5.93,5.98,2575203,4.96812704481679,4.97628488889695,4.83760153953425,4.87839075993504,3156720.05335732,0.0,1.0
2018-04-03,6.22,6.22,6.02,6.11,2359288,5.07417901785886,5.07417901785886,4.91102213625568,4.98444273297711,2892048.4098711,0.0,1.0
2018-04-04,6.26,6.27,6.08,6.09,1180887,5.10681039417949,5.11496823825965,4.95996920073663,4.96812704481679,1447547.89181628,0.0,1.0
2018-04-05,6.33,6.35,6.22,6.29,1171632,5.16391530274061,5.18023099090092,5.07417901785886,5.13128392641997,1436202.98266006,0.0,1.0
2018-04-06,6.31,6.48,6.22,6.32,3656136,5.14759961458029,5.28628296394299,5.07417901785886,5.15575745866045,4481742.92628644,0.0,1.0
2018-04-09,6.26,6.42,6.23,6.36,1610371,5.10681039417949,5.23733589946204,5.08233686193902,5.18838883498108,1974015.41899613,0.0,1.0
2018-04-10,6.37,6.4,6.23,6.33,1150595,5.19654667906124,5.22102021130172,5.08233686193902,5.16391530274061,1410415.53220956,0.0,1.0
2018-04-11,6.43,6.48,6.32,6.34,1066173,5.24549374354219,5.28628296394299,5.15575745866045,5.17207314682076,1306929.85735421,0.0,1.0
2018-04-12,6.74,6.75,6.45,6.46,1885692,5.49838691002712,5.50654475410728,5.26180943170251,5.26996727578267,2311507.77272917,0.0,1.0
2018-04-13,6.72,6.79,6.61,6.78,1216183,5.4820712218668,5.53917613042792,5.39233493698506,5.53101828634776,1490814.22499596,0.0,1.0
2018-04-16,6.71,6.8,6.61,6.78,720362,5.47391337778665,5.54733397450808,5.39233493698506,5.53101828634776,883029.870296277,0.0,1.0
2018-04-17,6.61,6.72,6.55,6.72,1498141,5.39233493698506,5.4820712218668,5.3433878725041,5.4820712218668,1836442.30666739,0.0,1.0
2018-04-18,6.51,6.66,6.51,6.61,1198597,5.31075649618347,5.43312415738585,5.31075649618347,5.39233493698506,1469257.05887805,0.0,1.0
2018-04-19,6.6,6.63,6.53,6.55,1362472,5.3841770929049,5.40865062514537,5.32707218434378,5.3433878725041,1670137.33850801,0.0,1.0
2018-04-20,6.85,6.91,6.61,6.61,3010756,5.58812319490887,5.63707025938982,5.39233493698506,5.39233493698506,3690627.04608758,0.0,1.0
2018-04-23,6.81,6.92,6.74,6.91,1406092,5.55549181858823,5.64522810346998,5.49838691002712,5.63707025938982,1723607.34795094,0.0,1.0
2018-04-24,6.99,7.1,6.82,6.86,2196524,5.7023330120311,5.79206929691284,5.56364966266839,5.59628103898903,2692530.0096655,0.0,1.0
2018-04-25,7.04,7.07,6.91,6.99,1689862,5.74312223243189,5.76759576467237,5.63707025938982,5.7023330120311,2071456.60470515,0.0,1.0
2018-04-26,6.98,7.06,6.96,7.02,1753469,5.69417516795094,5.75943792059221,5.67785947979062,5.72680654427157,2149426.95983206,0.0,1.0
2018-04-27,7.33,7.34,7.03,7.1,2504956,5.9796997107565,5.98785755483666,5.73496438835173,5.79206929691284,3070610.29284982,0.0,1.0
2018-04-30,7.22,7.34,7.18,7.34,1615286,5.88996342587475,5.98785755483666,5.85733204955412,5.98785755483666,1980040.29511745,0.0,1.0
2018-05-01,7.42,7.42,7.13,7.24,1700416,6.05312030747793,6.05312030747793,5.81654282915332,5.90627911403507,2084393.84632964,0.0,1.0
2018-05-02,7.32,7.44,7.28,7.43,2676168,5.97154186667634,6.06943599563825,5.9389104903557,6.06127815155809,3280484.37026252,0.0,1.0
2018-05-03,7.39,7.46,7.19,7.29,1900634,6.02864677523745,6.08575168379856,5.86548989363427,5.94706833443586,2329823.88646361,0.0,1.0
2018-05-04,7.42,7.48,7.26,7.33,2513025,6.05312030747793,6.10206737195888,5.92259480219539,5.9796997107565,3080501.38652692,0.0,1.0
2018-05-07,7.41,7.48,7.38,7.45,1071004,6.04496246339777,6.10206737195888,6.02048893115729,6.07759383971841,1312851.76509421,0.0,1.0
2018-05-08,7.48,7.5,7.4,7.45,1614937,6.10206737195888,6.1183830601192,6.03680461931761,6.07759383971841,1979612.48600934,0.0,1.0
2018-05-09,7.54,7.65,7.47,7.51,1426728,6.15101443643984,6.24075072132158,6.09390952787872,6.12654090419936,1748903.24696204,0.0,1.0
2018-05-10,7.45,7.53,7.41,7.53,1430641,6.07759383971841,6.14285659235968,6.04496246339777,6.14285659235968,1753699.85739189,0.0,1.0
2018-05-11,7.45,7.49,7.39,7.44,1104114,6.07759383971841,6.11022521603904,6.02864677523745,6.06943599563825,1353438.46873142,0.0,1.0
2018-05-14,7.62,7.68,7.47,7.47,2423328,6.21627718908111,6.26522425356206,6.09390952787872,6.09390952787872,2970549.54248744,0.0,1.0
2018-05-15,7.76,7.79,7.61,7.65,1467538,6.33048700620333,6.35496053844381,6.20811934500095,6.24075072132158,1798928.71888697,0.0,1.0
2018-05-16,7.85,7.88,7.74,7.77,1896408,6.40390760292476,6.42838113516524,6.31417131804302,6.33864485028349,2324643.59623193,0.0,1.0
2018-05-17,7.93,7.99,7.83,7.83,3371392,6.46917035556603,6.51811742004699,6.38759191476445,6.38759191476445,4132699.72663454,0.0,1.0
2018-05-18,7.91,8.01,7.9,7.94,3487525,6.45285466740572,6.53443310820731,6.44469682332556,6.47732819964619,4275057.19125249,0.0,1.0
2018-05-21,7.98,8.05,7.9,7.98,2160177,6.50995957596683,6.56706448452794,6.44469682332556,6.50995957596683,2647975.34590526,0.0,1.0
2018-05-22,7.93,8.1,7.92,8.0,2024083,6.46917035556603,6.60785370492874,6.46101251148588,6.52627526412715,2481149.40676896,0.0,1.0
2018-05-23,7.94,7.97,7.86,7.9,1905703,6.47732819964619,6.50180173188667,6.41206544700492,6.44469682332556,2336037.53795068,0.0,1.0
2018-05-24,7.91,7.97,7.83,7.9,1436955,6.45285466740572,6.50180173188667,6.38759191476445,6.44469682332556,1761439.64738782,0.0,1.0
2018-05-25,7.87,7.94,7.83,7.86,1191478,6.42022329108508,6.47732819964619,6.38759191476445,6.41206544700492,1460530.48856112,0.0,1.0
2018-05-29,7.72,7.82,7.61,7.78,2260169,6.2978556298827,6.37943407068429,6.20811934500095,6.34680269436365,2770546.94572682,0.0,1.0
2018-05-30,7.67,7.86,7.64,7.82,2172882,6.2570664094819,6.41206544700492,6.23259287724143,6.37943407068429,2663549.31358,0.0,1.0
2018-05-31,7.75,7.89,7.65,7.66,2922896,6.32232916212317,6.4365389792454,6.24075072132158,6.24890856540174,3582927.02248246,0.0,1.0
2018-06-01,7.86,7.98,7.81,7.86,1802375,6.41206544700492,6.50995957596683,6.37127622660413,6.41206544700492,2209376.62241381,0.0,1.0
2018-06-04,7.89,7.91,7.8,7.86,1455407,6.4365389792454,6.45285466740572,6.36311838252397,6.41206544700492,1784058.36848459,0.0,1.0
2018-06-05,7.95,7.97,7.85,7.88,1503901,6.48548604372635,6.50180173188667,6.40390760292476,6.42838113516524,1843502.99567224,0.0,1.0
2018-06-06,8.08,8.1,7.94,7.94,1292306,6.59153801676842,6.60785370492874,6.47732819964619,6.47732819964619,1584126.86893965,0.0,1.0
2018-06-07,8.05,8.13,7.96,8.09,1484194,6.56706448452794,6.63232723716921,6.49364388780651,6.59969586084858,1819345.87792598,0.0,1.0
2018-06-08,8.12,8.32,8.05,8.09,1886989,6.62416939308905,6.78732627469223,6.56706448452794,6.59969586084858,2313097.65356932,0.0,1.0
2018-06-11,7.99,8.11,7.94,8.08,1543221,6.51811742004699,6.6160115490089,6.47732819964619,6.59153801676842,1891702.00464279,0.0,1.0
2018-06-12,7.91,8.05,7.89,8.0,1459152,6.45285466740572,6.56706448452794,6.4365389792454,6.52627526412715,1788649.0421518,0.0,1.0
2018-06-13,7.83,7.96,7.77,7.91,1332967,6.38759191476445,6.49364388780651,6.33864485028349,6.45285466740572,1633969.69456914,0.0,1.0
2018-06-14,7.77,7.85,7.71,7.85,1441538,6.33864485028349,6.40390760292476,6.28969778580254,6.40390760292476,1767057.55324012,0.0,1.0
2018-06-15,7.79,7.82,7.65,7.74,4219728,6.35496053844381,6.37943407068429,6.24075072132158,6.31417131804302,5172601.92587279,0.0,1.0
2018-06-18,7.83,7.85,7.67,7.74,1469178,6.38759191476445,6.40390760292476,6.2570664094819,6.31417131804302,1800939.05395085,0.0,1.0
2018-06-19,7.9,7.95,7.72,7.76,1477315,6.44469682332556,6.48548604372635,6.2978556298827,6.33048700620333,1810913.50298426,0.0,1.0
2018-06-20,8.01,8.06,7.9,7.94,1564244,6.53443310820731,6.5752223286081,6.44469682332556,6.47732819964619,1917472.29369641,0.0,1.0
2018-06-21,7.87,8.01,7.81,8.0,1495971,6.42022329108508,6.53443310820731,6.37127622660413,6.52627526412715,1833782.29014994,0.0,1.0
2018-06-22,7.86,7.96,7.83,7.92,3799081,6.41206544700492,6.49364388780651,6.38759191476445,6.46101251148588,4656966.91757069,0.0,1.0
2018-06-25,7.77,7.85,7.62,7.8,1236191,6.33864485028349,6.40390760292476,6.21627718908111,6.36311838252397,1515340.31277528,0.0,1.0
2018-06-26,7.77,7.81,7.69,7.81,1114511,6.33864485028349,6.37127622660413,6.27338209764222,6.37127622660413,1366183.25754798,0.0,1.0
2018-06-27,7.69,7.8,7.61,7.73,1234160,6.27338209764222,6.36311838252397,6.20811934500095,6.30601347396286,1512850.68441263,0.0,1.0
2018-06-28,7.79,7.83,7.68,7.68,1251689,6.35496053844381,6.38759191476445,6.26522425356206,6.26522425356206,1534337.97912893,0.0,1.0
2018-06-29,7.65,7.88,7.63,7.86,1391060,6.24075072132158,6.42838113516524,6.22443503316127,6.41206544700492,1705180.9109508,0.0,1.0
2018-07-02,7.73,7.73,7.59,7.6,1156958,6.30601347396286,6.30601347396286,6.19180365684063,6.19996150092079,1418215.3870946,0.0,1.0
2018-07-03,7.82,7.88,7.69,7.73,698561,6.37943407068429,6.42838113516524,6.27338209764222,6.30601347396286,856305.897901385,0.0,1.0
2018-07-05,7.94,7.96,7.78,7.84,1411565,6.47732819964619,6.49364388780651,6.34680269436365,6.3957497588446,1730316.2283196,0.0,1.0
2018-07-06,7.93,7.99,7.86,7.91,1005771,6.46917035556603,6.51811742004699,6.41206544700492,6.45285466740572,1232888.2363003,0.0,1.0
2018-07-09,8.0,8.09,7.95,7.99,2031191,6.52627526412715,6.59969586084858,6.48548604372635,6.51811742004699,2489862.49313118,0.0,1.0
2018-07-10,7.97,8.12,7.91,8.01,1958609,6.50180173188667,6.62416939308905,6.45285466740572,6.53443310820731,2400890.45678579,0.0,1.0
2018-07-11,7.98,8.04,7.94,7.95,1683891,6.50995957596683,6.55890664044778,6.47732819964619,6.48548604372635,2064137.26893294,0.0,1.0
2018-07-12,7.87,8.03,7.69,8.03,1353197,6.42022329108508,6.55074879636762,6.27338209764222,6.55074879636762,1658767.91307053,0.0,1.0
2018-07-13,7.77,7.82,7.72,7.81,1395585,6.33864485028349,6.37943407068429,6.2978556298827,6.37127622660413,1710727.71958742,0.0,1.0
2018-07-16,7.89,7.96,7.83,7.84,1029534,6.4365389792454,6.49364388780651,6.38759191476445,6.3957497588446,1262017.25588747,0.0,1.0
2018-07-17,7.88,7.97,7.85,7.93,1204274,6.42838113516524,6.50180173188667,6.40390760292476,6.46917035556603,1476216.00531563,0.0,1.0
2018-07-18,7.96,8.02,7.87,7.89,1726124,6.49364388780651,6.54259095228746,6.42022329108508,6.4365389792454,2115907.07427001,0.0,1.0
2018-07-19,7.87,7.96,7.77,7.94,3263929,6.42022329108508,6.49364388780651,6.33864485028349,6.47732819964619,4000970.06994575,0.0,1.0
2018-07-20,8.09,8.22,7.9,7.9,2752998,6.59969586084858,6.70574783389064,6.44469682332556,6.44469682332556,3374663.66474899,0.0,1.0
2018-07-23,8.3,8.41,8.06,8.1,1831085,6.77101058653192,6.86074687141366,6.5752223286081,6.60785370492874,2244569.74417232,0.0,1.0
2018-07-24,8.31,8.37,8.19,8.32,2024989,6.77916843061208,6.82811549509303,6.68127430165017,6.78732627469223,2482259.99431034,0.0,1.0
2018-07-25,8.15,8.34,8.05,8.29,1706024,6.64864292532953,6.80364196285255,6.56706448452794,6.76285274245176,2091268.21159686,0.0,1.0
2018-07-26,8.33,8.41,8.23,8.39,2575016,6.79548411877239,6.86074687141366,6.7139056779708,6.84443118325335,3156490.82612748,0.0,1.0
2018-07-27,8.34,8.44,8.23,8.35,1152606,6.80364196285255,6.88522040365414,6.7139056779708,6.81179980693271,1412880.64429094,0.0,1.0
2018-07-30,8.21,8.41,8.21,8.35,1462842,6.69758998981049,6.86074687141366,6.69758998981049,6.81179980693271,1793172.29604552,0.0,1.0
2018-07-31,8.22,8.24,8.07,8.17,1450147,6.70574783389064,6.72206352205096,6.58338017268826,6.66495861348985,1777610.58651142,0.0,1.0
2018-08-01,8.35,8.37,8.25,8.25,1871714,6.81179980693271,6.82811549509303,6.73022136613112,6.73022136613112,2294373.34375179,0.0,1.0
2018-08-02,8.42,8.42,8.32,8.34,1226978,6.86890471549382,6.86890471549382,6.78732627469223,6.80364196285255,1504046.88780972,0.0,1.0
2018-08-03,8.36,8.41,8.29,8.38,1200298,6.81995765101287,6.86074687141366,6.76285274245176,6.83627333917319,1471342.16859979,0.0,1.0
2018-08-06,8.34,8.429,8.3,8.37,584067,6.80364196285255,6.87624677516597,6.77101058653192,6.82811549509303,715957.542533249,0.0,1.0
2018-08-07,8.35,8.38,8.32,8.35,608983,6.81179980693271,6.83627333917319,6.78732627469223,6.81179980693271,746499.925735447,0.0,1.0
2018-08-08,8.35,8.41,8.33,8.37,879695,6.81179980693271,6.86074687141366,6.79548411877239,6.82811549509303,1078342.50245055,0.0,1.0
2018-08-09,8.44,8.51,8.35,8.36,1772090,6.88522040365414,6.94232531221525,6.81179980693271,6.81995765101287,2172252.84350553,0.0,1.0
2018-08-10,8.47,8.53,8.35,8.35,1017879,6.90969393589462,6.95864100037557,6.81179980693271,6.81179980693271,1247730.39297923,0.0,1.0
2018-08-13,8.5,8.57,8.41,8.46,1951433,6.93416746813509,6.99127237669621,6.86074687141366,6.90153609181446,2392094.01506725,0.0,1.0
2018-08-14,8.78,8.82,8.45,8.51,7225710,7.16258710237954,7.19521847870018,6.8933782477343,6.94232531221525,8857376.93562198,0.0,1.0
2018-08-15,8.63,8.92,8.6,8.76,1634090,7.04021944117716,7.27679691950177,7.01574590893668,7.14627141421923,2003090.50276451,0.0,1.0
2018-08-16,8.74,8.79,8.63,8.64,1427172,7.12995572605891,7.1707449464597,7.04021944117716,7.04837728525732,1749447.50840616,0.0,1.0
2018-08-17,8.79,8.84,8.73,8.73,1254630,7.1707449464597,7.2115341668605,7.12179788197875,7.12179788197875,1537943.09828922,0.0,1.0
2018-08-20,8.77,8.83,8.69,8.81,710002,7.15442925829938,7.20337632278034,7.08916650565811,7.18706063462002,870330.436600068,0.0,1.0
2018-08-21,8.89,8.9,8.76,8.77,1542143,7.25232338726129,7.26048123134145,7.14627141421923,7.15442925829938,1890380.57708251,0.0,1.0
2018-08-22,9.0,9.0,8.84,8.89,1879029,7.34205967214304,7.34205967214304,7.2115341668605,7.25232338726129,2303340.17362513,0.0,1.0
2018-08-23,8.99,9.05,8.91,9.0,1783837,7.33390182806288,7.38284889254384,7.26863907542161,7.34205967214304,2186652.48130759,0.0,1.0
2018-08-24,9.06,9.06,8.91,8.99,1214149,7.39100673662399,7.39100673662399,7.26863907542161,7.33390182806288,1488320.91919112,0.0,1.0
2018-08-27,9.02,9.14,8.99,9.07,1543889,7.35837536030336,7.45626948926527,7.33390182806288,7.39916458070415,1892520.8484371,0.0,1.0
2018-08-28,8.86,9.05,8.83,9.04,1461730,7.22784985502082,7.38284889254384,7.20337632278034,7.37469104846368,1791809.19080709,0.0,1.0
2018-08-29,8.74,8.87,8.66,8.87,1341812,7.12995572605891,7.23600769910097,7.06469297341764,7.23600769910097,1644812.01995939,0.0,1.0
2018-08-30,8.69,8.8,8.65,8.71,1255586,7.08916650565811,7.17890279053986,7.05653512933748,7.10548219381843,1539114.97653377,0.0,1.0
2018-08-31,8.75,8.76,8.65,8.66,1069125,7.13811357013907,7.14627141421923,7.05653512933748,7.06469297341764,1310548.46046919,0.0,1.0
2018-09-04,8.72,8.8,8.61,8.75,1947967,7.11364003789859,7.17890279053986,7.02390375301684,7.13811357013907,2387845.34352371,0.0,1.0
2018-09-05,8.74,8.79,8.65,8.71,1577050,7.12995572605891,7.1707449464597,7.05653512933748,7.10548219381843,1933170.06859155,0.0,1.0
2018-09-06,8.5,8.77,8.43,8.74,2063802,6.93416746813509,7.15442925829938,6.87706255957398,7.12995572605891,2529837.51555079,0.0,1.0
2018-09-07,8.5,8.55,8.4,8.49,1589019,6.93416746813509,6.97495668853589,6.85258902733351,6.92600962405494,1947841.83711567,0.0,1.0
2018-09-10,8.38,8.55,8.32,8.5,1801742,6.83627333917319,6.97495668853589,6.78732627469223,6.93416746813509,2208600.68211171,0.0,1.0
2018-09-11,8.57,8.625,8.4,8.4,1337431,6.99127237669621,7.03614051913708,6.85258902733351,6.85258902733351,1639441.7285479,0.0,1.0
2018-09-12,8.58,8.59,8.45,8.55,1415028,6.99943022077637,7.00758806485652,6.8933782477343,6.97495668853589,1734561.22242095,0.0,1.0
2018-09-13,8.52,8.65,8.49,8.59,921055,6.95048315629541,7.05653512933748,6.92600962405494,7.00758806485652,1129042.17211033,0.0,1.0
2018-09-14,8.54,8.63,8.51,8.52,1214276,6.96679884445573,7.04021944117716,6.94232531221525,6.95048315629541,1488476.59757717,0.0,1.0
2018-09-17,8.35,8.58,8.32,8.53,1801633,6.81179980693271,6.99943022077637,6.78732627469223,6.95864100037557,2208467.06837881,0.0,1.0
2018-09-18,8.49,8.53,8.35,8.35,1291818,6.92600962405494,6.95864100037557,6.81179980693271,6.81179980693271,1583528.67167673,0.0,1.0
2018-09-19,8.62,8.65,8.51,8.51,1676629,7.032061597097,7.05653512933748,6.94232531221525,6.94232531221525,2055235.40720496,0.0,1.0
2018-09-20,9.04,9.15,8.95,9.13,10776482,7.37469104846368,7.46442733334542,7.30127045174225,7.44811164518511,13209963.1889386,0.0,1.0
2018-09-21,9.17,9.27,8.99,9.0,12731554,7.48074302150574,7.56232146230733,7.33390182806288,7.34205967214304,15606517.9413823,0.0,1.0
2018-09-24,8.93,9.25,8.86,9.14,3111264,7.28495476358193,7.54600577414701,7.22784985502082,7.45626948926527,3813831.16596583,0.0,1.0
2018-09-25,9.01,9.13,8.96,9.02,2572151,7.3502175162232,7.44811164518511,7.30942829582241,7.35837536030336,3152978.868836,0.0,1.0
2018-09-26,8.97,9.05,8.96,9.03,1505861,7.31758613990256,7.38284889254384,7.30942829582241,7.36653320438352,1845905.59123638,0.0,1.0
2018-09-27,9.04,9.09,8.88,8.94,1773686,7.37469104846368,7.41548026886447,7.24416554318113,7.29311260766209,2174209.24275062,0.0,1.0
2018-09-28,9.1,9.16,9.01,9.04,1744546,7.42363811294463,7.47258517742558,7.3502175162232,7.37469104846368,2138489.02094487,0.0,1.0
2018-10-01,9.03,9.21,9.02,9.17,1974815,7.36653320438352,7.51337439782638,7.35837536030336,7.48074302150574,2420755.99949628,0.0,1.0
2018-10-02,8.89,9.11,8.84,9.03,1441911,7.25232338726129,7.43179595702479,7.2115341668605,7.36653320438352,1767514.78188574,0.0,1.0
2018-10-03,9.15,9.15,8.89,9.03,2311162,7.46442733334542,7.46442733334542,7.25232338726129,7.36653320438352,2833054.88225876,0.0,1.0
2018-10-04,9.03,9.26,9.0,9.16,1430396,7.36653320438352,7.55416361822717,7.34205967214304,7.47258517742558,1753399.53294637,0.0,1.0
2018-10-05,8.96,9.07,8.88,9.07,1039590,7.30942829582241,7.39916458070415,7.24416554318113,7.39916458070415,1274344.04210842,0.0,1.0
2018-10-08,9.14,9.19,8.92,8.96,1366493,7.45626948926527,7.49705870966606,7.27679691950177,7.30942829582241,1675066.33685671,0.0,1.0
2018-10-09,9.24,9.26,9.1,9.1,2582274,7.53784793006686,7.55416361822717,7.42363811294463,7.42363811294463,3165387.7845992,0.0,1.0
2018-10-10,9.1,9.31,9.08,9.26,2311759,7.42363811294463,7.59495283862797,7.40732242478431,7.55416361822717,2833786.69325458,0.0,1.0
2018-10-11,9.01,9.11,8.93,9.01,2925662,7.3502175162232,7.43179595702479,7.28495476358193,7.3502175162232,3586317.62418166,0.0,1.0
2018-10-12,8.71,9.13,8.51,9.09,2307429,7.10548219381843,7.44811164518511,6.94232531221525,7.41548026886447,2828478.91836031,0.0,1.0
2018-10-15,8.83,8.9,8.68,8.72,1207620,7.20337632278034,7.26048123134145,7.08100866157795,7.11364003789859,1480317.57917157,0.0,1.0
2018-10-16,8.98,8.99,8.69,8.87,898047,7.32574398398272,7.33390182806288,7.08916650565811,7.23600769910097,1100838.64214098,0.0,1.0
2018-10-17,9.08,9.15,8.87,8.93,920062,7.40732242478431,7.46442733334542,7.23600769910097,7.28495476358193,1127824.93874543,0.0,1.0
2018-10-18,8.98,9.15,8.94,9.03,856512,7.32574398398272,7.46442733334542,7.29311260766209,7.36653320438352,1049924.45502012,0.0,1.0
2018-10-19,9.18,9.38,8.87,8.95,1845639,7.4889008655859,7.65205774718908,7.23600769910097,7.30127045174225,2262410.24205018,0.0,1.0
2018-10-22,9.09,9.31,9.01,9.23,1086740,7.41548026886447,7.59495283862797,7.3502175162232,7.5296900859867,1332141.17519494,0.0,1.0
2018-10-23,9.15,9.26,8.96,8.97,2461723,7.46442733334542,7.55416361822717,7.30942829582241,7.31758613990256,3017614.67344941,0.0,1.0
2018-10-24,8.91,9.26,8.91,9.13,2996313,7.26863907542161,7.55416361822717,7.26863907542161,7.44811164518511,3672922.61357075,0.0,1.0
2018-10-25,8.95,9.02,8.39,8.82,3840098,7.30127045174225,7.35837536030336,6.84443118325335,7.19521847870018,4707246.13300673,0.0,1.0
2018-10-26,9.16,9.16,8.66,8.94,2584396,7.47258517742558,7.47258517742558,7.06469297341764,7.29311260766209,3167988.96204161,0.0,1.0
2018-10-29,9.0,9.38,8.82,9.33,1903554,7.34205967214304,7.65205774718908,7.19521847870018,7.61126852678829,2333403.26352856,0.0,1.0
2018-10-30,9.13,9.15,8.94,8.97,3508032,7.44811164518511,7.46442733334542,7.29311260766209,7.31758613990256,4300194.96024942,0.0,1.0
2018-10-31,9.23,9.37,9.19,9.24,2243087,7.5296900859867,7.64389990310892,7.49705870966606,7.53784793006686,2749607.58989684,0.0,1.0
2018-11-01,9.24,9.34,9.1,9.27,2464850,7.53784793006686,7.61942637086844,7.42363811294463,7.56232146230733,3021447.79402547,0.0,1.0
2018-11-02,9.33,9.44,9.22,9.29,2264728,7.61126852678829,7.70100481167003,7.52153224190654,7.57863715046765,2776135.43204159,0.0,1.0
2018-11-05,9.27,9.4,9.2,9.31,1572671,7.56232146230733,7.6683734353494,7.50521655374622,7.59495283862797,1927802.22880818,0.0,1.0
2018-11-06,9.43,9.44,9.24,9.28,1870823,7.69284696758988,7.70100481167003,7.53784793006686,7.57047930638749,2293281.14342135,0.0,1.0
2018-11-07,9.48,9.65,9.41,9.48,5094441,7.73363618799067,7.87231953735337,7.67653127942956,7.73363618799067,6244837.42265977,0.0,1.0
2018-11-08,9.61,9.68,9.45,9.46,1456752,7.83968816103274,7.89679306959385,7.70916265575019,7.71732049983035,1785707.08839978,0.0,1.0
2018-11-09,9.53,9.65,9.4,9.57,923882,7.77442540839146,7.87231953735337,7.6683734353494,7.8070567847121,1132507.54846739,0.0,1.0
2018-11-12,9.26,9.53,9.25,9.53,1692120,7.55416361822717,7.77442540839146,7.54600577414701,7.77442540839146,2074224.49286017,0.0,1.0
2018-11-13,9.33,9.47,9.28,9.29,1563586,7.61126852678829,7.72547834391051,7.57047930638749,7.57863715046765,1916665.70804273,0.0,1.0
2018-11-14,9.16,9.42,8.96,9.4,1659769,7.47258517742558,7.68468912350972,7.30942829582241,7.6683734353494,2034568.18209703,0.0,1.0
2018-11-15,9.57,9.57,9.07,9.13,1875542,7.8070567847121,7.8070567847121,7.39916458070415,7.44811164518511,2299065.75998626,0.0,1.0
2018-11-16,9.3,9.58,9.3,9.49,4524911,7.58679499454781,7.81521462879226,7.58679499454781,7.74179403207083,5546699.53916531,0.0,1.0
2018-11-19,9.17,9.31,9.03,9.29,3211875,7.48074302150574,7.59495283862797,7.36653320438352,7.57863715046765,3937161.54469261,0.0,1.0
2018-11-20,8.7,9.14,8.67,9.11,1699803,7.09732434973827,7.45626948926527,7.0728508174978,7.43179595702479,2083642.42230882,0.0,1.0
2018-11-21,8.83,8.95,8.55,8.71,932397,7.20337632278034,7.30127045174225,6.97495668853589,7.10548219381843,1142945.35521674,0.0,1.0
2018-11-23,8.82,8.87,8.73,8.74,496923,7.19521847870018,7.23600769910097,7.12179788197875,7.12995572605891,609135.201797481,0.0,1.0
2018-11-26,8.94,9.1,8.89,8.89,1128575,7.29311260766209,7.42363811294463,7.25232338726129,7.25232338726129,1383423.1065348,0.0,1.0
2018-11-27,8.86,9.02,8.78,8.91,1206827,7.22784985502082,7.35837536030336,7.16258710237954,7.26863907542161,1479345.50861934,0.0,1.0
2018-11-28,9.02,9.13,8.75,8.88,4494215,7.35837536030336,7.44811164518511,7.13811357013907,7.24416554318113,5509071.950677,0.0,1.0
2018-11-29,8.96,9.02,8.81,8.92,1163836,7.33390182806288,7.38301277780437,7.21112445370915,7.30116119490189,1421885.75801462,0.03,1.0
2018-11-30,9.05,9.09,8.9,8.91,1770001,7.40756825267512,7.44030888583612,7.28479087832139,7.29297603661164,2162451.76603201,0.0,1.0
2018-12-03,9.07,9.19,8.94,9.19,1163257,7.42393856925562,7.5221604687386,7.31753151148238,7.5221604687386,1421178.3801247,0.0,1.0
2018-12-04,8.66,9.06,8.49,9.02,2613926,7.08834707935542,7.41575341096537,6.94919938842119,7.38301277780437,3193494.74660014,0.0,1.0
2018-12-06,8.65,8.65,8.355,8.5,2041711,7.08016192106517,7.08016192106517,6.83869975150283,6.95738454671144,2494406.25043545,0.0,1.0
2018-12-07,8.71,8.82,8.6,8.68,1367415,7.12927287080666,7.2193096119994,7.03923612961393,7.10471739593592,1670603.00059077,0.0,1.0
2018-12-10,8.7,8.74,8.52,8.68,2012992,7.12108771251641,7.15382834567741,6.97375486329194,7.10471739593592,2459319.57406144,0.0,1.0
2018-12-11,8.86,8.98,8.8,8.82,1401415,7.25205024516039,7.35027214464338,7.2029392954189,7.2193096119994,1712141.59861704,0.0,1.0
2018-12-12,9.01,9.1,8.82,8.96,1621902,7.37482761951413,7.44849404412636,7.2193096119994,7.33390182806288,1981515.74164696,0.0,1.0
2018-12-13,8.82,9.04,8.7,9.03,1506101,7.2193096119994,7.39938309438487,7.12108771251641,7.39119793609462,1840038.94193991,0.0,1.0
2018-12-14,8.64,8.86,8.54,8.68,1923106,7.07197676277492,7.25205024516039,6.99012517987243,7.10471739593592,2349503.7381147,0.0,1.0
2018-12-17,8.36,8.69,8.31,8.61,2356610,6.84279233064796,7.11290255422616,6.80186653919671,7.04742128790418,2879125.74984348,0.0,1.0
2018-12-18,8.29,8.53,8.23,8.4,1709513,6.78549622261621,6.98194002158218,6.73638527287472,6.87553296380895,2088552.15669635,0.0,1.0
2018-12-19,8.04,8.3975,7.95,8.31,3356194,6.58086726536,6.87348667423639,6.50720084074776,6.80186653919671,4100340.98424015,0.0,1.0
2018-12-20,8.26,8.33,7.98,8.0,2782703,6.76094074774547,6.81823685577721,6.5317563156185,6.548126632199,3399693.568926,0.0,1.0
2018-12-21,8.12,8.34,7.93,8.27,8252455,6.64634853168199,6.82642201406746,6.49083052416726,6.76912590603572,10082217.9698484,0.0,1.0
2018-12-24,8.03,8.18,8.01,8.05,858801,6.57268210706975,6.69545948142348,6.55631179048925,6.58905242365025,1049217.33892809,0.0,1.0
2018-12-26,8.42,8.43,7.91,8.03,2093012,6.89190328038945,6.9000884386797,6.47446020758676,6.57268210706975,2557081.88623972,0.0,1.0
2018-12-27,8.36,8.41,7.96,8.26,1861010,6.84279233064796,6.8837181220992,6.51538599903801,6.76094074774547,2273639.59743708,0.0,1.0
2018-12-28,8.5,8.66,8.325,8.36,1010231,6.95738454671144,7.08834707935542,6.81414427663208,6.84279233064796,1234222.92419625,0.0,1.0
2018-12-31,8.6,8.64,8.2,8.59,2260253,7.03923612961393,7.07197676277492,6.71182979800398,7.03105097132368,2761404.14131357,0.0,1.0
2019-01-02,8.54,8.7,8.32,8.47,1631509,6.99012517987243,7.12108771251641,6.81005169748696,6.93282907184069,1993252.83903632,0.0,1.0
2019-01-03,8.43,8.59,8.3,8.51,1367952,6.9000884386797,7.03105097132368,6.79368138090646,6.96556970500169,1671259.06609489,0.0,1.0
2019-01-04,8.69,8.74,8.48,8.49,1758271,7.11290255422616,7.15382834567741,6.94101423013094,6.94919938842119,2148120.94971295,0.0,1.0
2019-01-07,8.8,8.81,8.61,8.67,1097862,7.2029392954189,7.21112445370915,7.04742128790418,7.09653223764567,1341283.77371507,0.0,1.0
2019-01-08,8.91,8.92,8.74,8.87,1368831,7.29297603661164,7.30116119490189,7.15382834567741,7.26023540345064,1672332.96102622,0.0,1.0
2019-01-09,9.03,9.04,8.81,8.97,2117052,7.39119793609462,7.39938309438487,7.21112445370915,7.34208698635313,2586452.11849124,0.0,1.0
2019-01-10,8.94,9.04,8.82,9.02,905915,7.31753151148238,7.39938309438487,7.2193096119994,7.38301277780437,1106777.61855778,0.0,1.0
2019-01-11,8.89,8.92,8.8,8.87,1016999,7.27660572003114,7.30116119490189,7.2029392954189,7.26023540345064,1242491.54865042,0.0,1.0
2019-01-14,8.96,9.04,8.82,8.85,995875,7.33390182806288,7.39938309438487,7.2193096119994,7.24386508687015,1216683.8620414,0.0,1.0
2019-01-15,9.13,9.15,8.82,8.95,1309761,7.47304951899711,7.48941983557761,7.2193096119994,7.32571666977263,1600165.75557294,0.0,1.0
2019-01-16,9.37,9.37,9.14,9.2,1697961,7.66949331796308,7.66949331796308,7.48123467728736,7.53034562702885,2074438.80715519,0.0,1.0
2019-01-17,9.41,9.44,9.29,9.34,1836653,7.70223395112408,7.72678942599482,7.60401205164109,7.64493784309233,2243882.07884515,0.0,1.0
2019-01-18,9.5,9.53,9.32,9.43,1493547,7.77590037573631,7.80045585060706,7.62856752651184,7.71860426770457,1824701.42548045,0.0,1.0
2019-01-22,9.4,9.6,9.31,9.45,1119949,7.69404879283383,7.8577519586388,7.62038236822159,7.73497458428507,1368267.98002701,0.0,1.0
2019-01-23,9.41,9.56,9.36,9.39,1233344,7.70223395112408,7.82501132547781,7.66130815967283,7.68586363454358,1506805.31306196,0.0,1.0
2019-01-24,9.64,9.65,9.37,9.37,943769,7.8904925917998,7.89867775009005,7.66949331796308,7.66949331796308,1153024.73884267,0.0,1.0
2019-01-25,9.74,9.86,9.6,9.71,1052885,7.97234417470228,8.07056607418527,7.8577519586388,7.94778869983154,1286334.31714367,0.0,1.0
2019-01-28,9.95,9.97,9.68,9.7,1236266,8.14423249879751,8.16060281537801,7.92323322496079,7.93960354154129,1510375.18904528,0.0,1.0
2019-01-29,10.38,10.51,9.7,9.83,2709587,8.49619430527821,8.60260136305144,7.93960354154129,8.04601059931452,3310366.03559398,0.0,1.0
2019-01-30,10.65,10.73,10.32,10.52,3822779,8.71719357911492,8.78267484543691,8.44708335553671,8.61078652134169,4670378.83012501,0.0,1.0
2019-01-31,10.65,10.8,10.45,10.7,2379822,8.71719357911492,8.83997095346865,8.55349041330994,8.75811937056616,2907484.3950607,0.0,1.0
2019-02-01,10.56,10.83,10.49,10.69,1860922,8.64352715450268,8.8645264283394,8.58623104647094,8.74993421227592,2273532.08577161,0.0,1.0
2019-02-04,10.7,10.76,10.58,10.59,1271351,8.75811937056616,8.80723032030766,8.65989747108318,8.66808262937343,1553239.35703797,0.0,1.0
2019-02-05,10.61,10.81,10.59,10.77,1266291,8.68445294595393,8.8481561117589,8.66808262937343,8.81541547859791,1547057.43627289,0.0,1.0
2019-02-06,10.68,10.69,10.57,10.61,1306545,8.74174905398567,8.74993421227592,8.65171231279293,8.68445294595393,1596236.69288904,0.0,1.0
2019-02-07,10.71,10.77,10.58,10.73,1102175,8.76630452885641,8.81541547859791,8.65989747108318,8.78267484543691,1346553.06704705,0.0,1.0
2019-02-08,10.67,10.73,10.57,10.68,524788,8.73356389569542,8.78267484543691,8.65171231279293,8.74174905398567,641145.81708847,0.0,1.0
2019-02-11,10.97,10.99,10.68,10.71,1070980,8.97911864440288,8.99548896098338,8.74174905398567,8.76630452885641,1308441.40335795,0.0,1.0
2019-02-12,11.19,11.24,11.02,11.06,1285125,9.15919212678835,9.2001179182396,9.02004443585412,9.05278506901512,1570067.3761325,0.0,1.0
2019-02-13,11.2,11.31,11.13,11.22,1282028,9.1673772850786,9.25741402627134,9.11008117704686,9.1837476016591,1566283.69854169,0.0,1.0
2019-02-14,11.15,11.3,11.08,11.2,1225834,9.12645149362736,9.24922886798109,9.06915538559562,9.1673772850786,1497630.16979204,0.0,1.0
2019-02-15,11.15,11.31,11.08,11.25,2805582,9.12645149362736,9.25741402627134,9.06915538559562,9.20830307652985,3427645.38022726,0.0,1.0
2019-02-19,11.36,11.38,11.06,11.06,2006177,9.29833981772258,9.31471013430308,9.05278506901512,9.05278506901512,2450993.52860411,0.0,1.0
2019-02-20,11.53,11.59,11.36,11.38,1363669,9.43748750865681,9.4865984583983,9.29833981772258,9.31471013430308,1666026.42446705,0.0,1.0
2019-02-21,11.46,11.5571,11.33,11.52,730371,9.38019140062507,9.45966928762338,9.27378434285184,9.42930235036656,892311.393501229,0.0,1.0
2019-02-22,11.58,11.58,11.39,11.45,1104460,9.47841330010806,9.47841330010806,9.32289529259333,9.37200624233482,1349344.7051791,0.0,1.0
2019-02-25,11.34,11.74,11.32,11.71,939078,9.28196950114208,9.60937583275203,9.26559918456159,9.58482035788129,1147293.63403852,0.0,1.0
2019-02-26,11.23,11.39,11.22,11.35,682061,9.19193275994935,9.32289529259333,9.1837476016591,9.29015465943233,833289.932599791,0.0,1.0
2019-02-27,11.41,11.46,11.16,11.23,1011891,9.36382108404457,9.4048544805566,9.15865410148444,9.21610085660127,1233009.06823959,0.03,1.0
2019-02-28,11.51,11.59,11.4,11.42,901734,9.44588787706863,9.51154131148787,9.35561440474217,9.37202776334698,1098780.59903681,0.0,1.0
2019-03-01,11.51,11.64,11.44,11.59,879027,9.44588787706863,9.5525747079999,9.38844112195179,9.51154131148787,1071111.67331999,0.0,1.0
2019-03-04,11.43,11.6,11.38,11.57,1025286,9.38023444264938,9.51974799079027,9.33920104613736,9.49512795288306,1249331.13896565,0.0,1.0
2019-03-05,11.34,11.42,11.25,11.41,987202,9.30637432892773,9.37202776334698,9.23251421520609,9.36382108404457,1202925.03657435,0.0,1.0
2019-03-06,11.05,11.37,10.96,11.32,1683665,9.06838062915798,9.33099436683495,8.99452051543633,9.28996097032292,2051578.88831663,0.0,1.0
2019-03-07,10.85,11.08,10.71,11.0,1379210,8.90424704310987,9.09300066706519,8.78935353287619,9.02734723264595,1680594.4879505,0.0,1.0
2019-03-08,10.95,11.04,10.75,10.78,1080834,8.98631383613392,9.06017394985557,8.82218025008581,8.84680028799303,1317017.46854322,0.0,1.0
2019-03-11,11.27,11.3,10.94,11.01,1505350,9.2489275738109,9.27354761171811,8.97810715683152,9.03555391194836,1834298.55673631,0.0,1.0
2019-03-12,11.42,11.44,11.21,11.26,1374554,9.37202776334698,9.38844112195179,9.19968749799646,9.24072089450849,1674921.06045513,0.0,1.0
2019-03-13,11.38,11.54,11.36,11.48,1922582,9.33920104613736,9.47050791497584,9.32278768753254,9.42126783916141,2342703.94779102,0.0,1.0
2019-03-14,11.53,11.57,11.33,11.38,1107319,9.46230123567344,9.49512795288306,9.29816764962533,9.33920104613736,1349289.96150177,0.0,1.0
2019-03-15,11.39,11.6,11.32,11.56,5275888,9.34740772543976,9.51974799079027,9.28996097032292,9.48692127358065,6428773.2048377,0.0,1.0
2019-03-18,11.6,11.63,11.39,11.4,1122355,9.51974799079027,9.54436802869749,9.34740772543976,9.35561440474217,1367611.62297524,0.0,1.0
2019-03-19,11.34,11.69,11.34,11.66,1366505,9.30637432892773,9.59360810451192,9.30637432892773,9.56898806660471,1665113.19578367,0.0,1.0
2019-03-20,11.05,11.48,11.05,11.32,1518196,9.06838062915798,9.42126783916141,9.06838062915798,9.28996097032292,1849951.66017394,0.0,1.0
2019-03-21,11.16,11.23,10.94,11.01,1424310,9.15865410148444,9.21610085660127,8.97810715683152,9.03555391194836,1735549.7242137,0.0,1.0
2019-03-22,10.76,11.09,10.69,11.04,1933378,8.83038692938822,9.1012073463676,8.77294017427138,9.06017394985557,2355859.08594396,0.0,1.0
2019-03-25,10.8,10.94,10.7,10.76,1040684,8.86321364659784,8.97810715683152,8.78114685357379,8.83038692938822,1268093.90455281,0.0,1.0
2019-03-26,11.1,11.13,10.87,10.87,1264735,9.10941402567,9.13403406357722,8.92066040171468,8.92066040171468,1541104.45089441,0.0,1.0
2019-03-27,11.14,11.25,11.02,11.11,1392671,9.14224074287963,9.23251421520609,9.04376059125076,9.11762070497241,1696996.98097354,0.0,1.0
2019-03-28,11.34,11.35,11.07,11.15,1091581,9.30637432892773,9.31458100823014,9.08479398776279,9.15044742218203,1330112.89923326,0.0,1.0
2019-03-29,11.46,11.5,11.27,11.42,2800766,9.4048544805566,9.43768119776622,9.2489275738109,9.37202776334698,3412788.40904516,0.0,1.0
2019-04-01,11.74,11.77,11.52,11.55,1531064,9.63464150102395,9.65926153893117,9.45409455637103,9.47871459427825,1865631.57104389,0.0,1.0
2019-04-02,11.77,11.77,11.6,11.69,1641116,9.65926153893117,9.65926153893117,9.51974799079027,9.59360810451192,1999732.09568331,0.0,1.0
2019-04-03,11.64,11.94,11.59,11.89,1740237,9.5525747079999,9.79877508707206,9.51154131148787,9.75774169056003,2120512.98201689,0.0,1.0
2019-04-04,11.79,11.82,11.58,11.65,1095906,9.67567489753598,9.70029493544319,9.50333463218546,9.5607813873023,1335382.99672413,0.0,1.0
2019-04-05,11.58,11.84,11.54,11.81,1535365,9.50333463218546,9.716708294048,9.47050791497584,9.69208825614079,1870872.42406314,0.0,1.0
2019-04-08,11.45,11.59,11.41,11.51,1895376,9.39664780125419,9.51154131148787,9.36382108404457,9.44588787706863,2309552.90216404,0.0,1.0
2019-04-09,11.35,11.47,11.29,11.44,1199517,9.31458100823014,9.41306115985901,9.26534093241571,9.38844112195179,1461635.03629101,0.0,1.0
2019-04-10,11.47,11.51,11.24,11.34,1161179,9.41306115985901,9.44588787706863,9.22430753590368,9.30637432892773,1414919.42990833,0.0,1.0
2019-04-11,11.45,11.59,11.39,11.5,1066150,9.39664780125419,9.51154131148787,9.34740772543976,9.43768119776622,1299124.72598693,0.0,1.0
2019-04-12,11.62,11.68,11.46,11.56,1018630,9.53616134939509,9.58540142520952,9.4048544805566,9.48692127358065,1241220.67216814,0.0,1.0
2019-04-15,11.46,11.67,11.41,11.62,827744,9.4048544805566,9.57719474590711,9.36382108404457,9.53616134939509,1008622.33005423,0.0,1.0
2019-04-16,11.63,11.67,11.44,11.49,1202815,9.54436802869749,9.57719474590711,9.38844112195179,9.42947451846381,1465653.71410023,0.0,1.0
2019-04-17,11.44,11.68,11.42,11.64,1077660,9.38844112195179,9.58540142520952,9.37202776334698,9.5525747079999,1313149.88717073,0.0,1.0
2019-04-18,11.43,11.61,11.32,11.41,1007685,9.38023444264938,9.52795467009268,9.28996097032292,9.36382108404457,1227883.97458719,0.0,1.0
2019-04-22,11.32,11.47,11.29,11.41,1052098,9.28996097032292,9.41306115985901,9.26534093241571,9.36382108404457,1282002.08785011,0.0,1.0
2019-04-23,11.56,11.65,11.3,11.3,1360009,9.48692127358065,9.5607813873023,9.27354761171811,9.27354761171811,1657197.69213033,0.0,1.0
2019-04-24,11.14,11.5,10.92,11.28,2236017,9.14224074287963,9.43768119776622,8.96169379822671,9.2571342531133,2724630.65462375,0.0,1.0
2019-04-25,11.12,11.23,11.03,11.14,1151825,9.12582738427481,9.21610085660127,9.05196727055317,9.14224074287963,1403521.39709224,0.0,1.0
2019-04-26,11.28,11.3,11.11,11.11,838742,9.2571342531133,9.27354761171811,9.11762070497241,9.11762070497241,1022023.60917669,0.0,1.0
2019-04-29,11.46,11.56,11.32,11.32,1017787,9.4048544805566,9.48692127358065,9.28996097032292,9.28996097032292,1240193.46010229,0.0,1.0
2019-04-30,11.3,11.6,11.28,11.45,1595083,9.27354761171811,9.51974799079027,9.2571342531133,9.39664780125419,1943639.98058566,0.0,1.0
2019-05-01,11.21,11.36,11.09,11.3,6743658,9.19968749799646,9.32278768753254,9.1012073463676,9.27354761171811,8217279.79308685,0.0,1.0
2019-05-02,11.37,11.54,11.22,11.22,2213730,9.33099436683495,9.47050791497584,9.20789417729887,9.20789417729887,2697473.50716038,0.0,1.0
2019-05-03,11.55,11.58,11.44,11.45,777989,9.47871459427825,9.50333463218546,9.38844112195179,9.39664780125419,947994.884815309,0.0,1.0
2019-05-06,11.58,11.61,11.31,11.34,1139571,9.50333463218546,9.52795467009268,9.28175429102052,9.30637432892773,1388589.65728804,0.0,1.0
2019-05-07,11.12,11.48,11.03,11.46,1708930,9.12582738427481,9.42126783916141,9.05196727055317,9.4048544805566,2082364.78730088,0.0,1.0
2019-05-08,11.03,11.18,11.0,11.1,913765,9.05196727055317,9.17506746008925,9.02734723264595,9.10941402567,1113440.60895882,0.0,1.0
2019-05-09,11.03,11.05,10.79,10.91,731336,9.05196727055317,9.06838062915798,8.85500696729544,8.9534871189243,891147.287534,0.0,1.0
2019-05-10,11.01,11.03,10.72,10.94,1155406,9.03555391194836,9.05196727055317,8.7975602121786,8.97810715683152,1407884.91596272,0.0,1.0
2019-05-13,10.56,10.87,10.51,10.79,1196370,8.66625334334011,8.92066040171468,8.62521994682809,8.85500696729544,1457800.3549491,0.0,1.0
2019-05-14,10.69,10.82,10.52,10.55,4978954,8.77294017427138,8.87962700520265,8.63342662613049,8.65804666403771,6066953.29076725,0.0,1.0
2019-05-15,10.5,10.66,10.39,10.53,2054380,8.61701326752568,8.74832013636417,8.52673979519922,8.6416333054329,2503302.40076258,0.0,1.0
2019-05-16,10.67,10.82,10.59,10.6,2203171,8.75652681566657,8.87962700520265,8.69087338124733,8.69908006054973,2684607.15816474,0.0,1.0
2019-05-17,10.47,10.74,10.46,10.52,1528051,8.59239322961846,8.81397357078341,8.58418655031606,8.63342662613049,1861960.17133522,0.0,1.0
2019-05-20,10.42,10.67,10.36,10.39,1924927,8.55135983310644,8.75652681566657,8.502119757292,8.52673979519922,2345561.37637277,0.0,1.0
2019-05-21,10.44,10.57,10.42,10.45,2592282,8.56777319171125,8.67446002264252,8.55135983310644,8.57597987101365,3158746.55811175,0.0,1.0
2019-05-22,10.29,10.51,10.16,10.43,2323392,8.44467300217516,8.62521994682809,8.3379861712439,8.55956651240884,2831098.80913588,0.0,1.0
2019-05-23,10.01,10.23,9.89,10.16,1773179,8.21488598170781,8.39543292636073,8.11640583007895,8.3379861712439,2160653.4563624,0.0,1.0
2019-05-24,10.12,10.15,9.98,10.04,1288118,8.30515945403427,8.32977949194149,8.1902659438006,8.23950601961503,1569597.09589535,0.0,1.0
2019-05-28,10.11,10.22,10.09,10.09,1137259,8.29695277473187,8.38722624705833,8.28053941612706,8.28053941612706,1385772.43985477,0.0,1.0
2019-05-29,10.2,10.26,9.94,10.05,1059942,8.39543292636073,8.44481782592756,8.18143169490448,8.27197067744366,1287772.58955323,0.03,1.0
2019-05-30,10.13,10.28,10.01,10.23,1020541,8.33781721019943,8.4612794591165,8.23904741106578,8.42012537614415,1239902.49118843,0.0,1.0
2019-05-31,9.96,10.02,9.86,9.96,2653931,8.19789332809342,8.24727822766025,8.11558516214871,8.19789332809342,3224383.59491896,0.0,1.0
2019-06-03,10.1,10.2,9.82,9.95,1761004,8.31312476041602,8.39543292636073,8.08266189577082,8.18966251149895,2139525.2582628,0.0,1.0
2019-06-04,10.27,10.4,10.125,10.28,4698521,8.45304864252203,8.56004925825016,8.3337018019022,8.4612794591165,5708450.60884485,0.0,1.0
2019-06-05,10.09,10.3,9.97,10.24,1378217,8.30489394382155,8.47774109230545,8.20612414468789,8.42835619273862,1674459.61671137,0.0,1.0
2019-06-06,9.85,10.17,9.82,10.11,1660644,8.10735434555424,8.37074047657732,8.08266189577082,8.32135557701049,2017593.24963633,0.0,1.0
2019-06-07,9.87,9.97,9.8,9.84,1196184,8.12381597874318,8.20612414468789,8.06620026258188,8.09912352895977,1453299.30058639,0.0,1.0
2019-06-10,9.91,10.14,9.85,9.93,1360872,8.15673924512106,8.34604802679391,8.10735434555424,8.17320087831001,1653386.3734907,0.0,1.0
2019-06-11,10.05,10.05,9.85,10.0,2845076,8.27197067744366,8.27197067744366,8.10735434555424,8.23081659447131,3456614.50154418,0.0,1.0
2019-06-12,10.02,10.13,9.94,10.01,826107,8.24727822766025,8.33781721019943,8.18143169490448,8.23904741106578,1003675.62624941,0.0,1.0
2019-06-13,10.01,10.14,9.95,10.08,828327,8.23904741106578,8.34604802679391,8.18966251149895,8.29666312722708,1006372.80699025,0.0,1.0
2019-06-14,9.96,10.03,9.85,9.96,682181,8.19789332809342,8.25550904425472,8.10735434555424,8.19789332809342,828813.268003354,0.0,1.0
2019-06-17,9.84,10.01,9.8,9.97,1474282,8.09912352895977,8.23904741106578,8.06620026258188,8.20612414468789,1791173.43106671,0.0,1.0
2019-06-18,10.07,10.22,9.89,9.9,1096468,8.28843231063261,8.41189455954968,8.14027761193212,8.14850842852659,1332149.71736402,0.0,1.0
2019-06-19,10.01,10.18,9.94,10.07,743964,8.23904741106578,8.37897129317179,8.18143169490448,8.28843231063261,903876.293999462,0.0,1.0
2019-06-20,10.02,10.15,9.83,10.09,2296168,8.24727822766025,8.35427884338838,8.09089271236529,8.30489394382155,2789720.76906968,0.0,1.0
2019-06-21,10.06,10.13,9.98,9.98,2027470,8.28020149403813,8.33781721019943,8.21435496128236,8.21435496128236,2463267.13361815,0.0,1.0
2019-06-24,10.01,10.15,9.94,10.02,1606395,8.23904741106578,8.35427884338838,8.18143169490448,8.24727822766025,1951683.62891117,0.0,1.0
2019-06-25,10.0,10.02,9.87,9.99,1284066,8.23081659447131,8.24727822766025,8.12381597874318,8.22258577787684,1560071.20953529,0.0,1.0
2019-06-26,10.06,10.22,10.01,10.07,1652818,8.28020149403813,8.41189455954968,8.23904741106578,8.28843231063261,2008085.08005173,0.0,1.0
2019-06-27,10.85,11.02,10.45,10.45,3491969,8.93043600500137,9.07035988710738,8.60120334122252,8.60120334122252,4242554.74523096,0.0,1.0
2019-06-28,11.04,11.19,10.9,10.9,3754161,9.08682152029632,9.21028376921339,8.97159008797373,8.97159008797373,4561103.94018705,0.0,1.0
2019-07-01,10.9,11.17,10.79,11.1,1746742,8.97159008797373,9.19382213602445,8.88105110543454,9.13620641986315,2122197.69442232,0.0,1.0
2019-07-02,10.81,10.94,10.69,10.87,704565,8.89751273862348,9.00451335435161,8.79874293948983,8.94689763819031,856008.625527218,0.0,1.0
2019-07-03,10.97,10.99,10.73,10.86,557163,9.02920580413502,9.04566743732397,8.83166620586771,8.93866682159584,676923.114013074,0.0,1.0
2019-07-05,11.04,11.08,10.94,11.02,681517,9.08682152029632,9.11974478667421,9.00451335435161,9.07035988710738,828006.543673661,0.0,1.0
2019-07-08,11.09,11.11,10.92,10.97,1209479,9.12797560326868,9.14443723645762,8.98805172116267,9.02920580413502,1469452.01137444,0.0,1.0
2019-07-09,11.05,11.08,10.9,11.04,909532,9.0950523368908,9.11974478667421,8.97159008797373,9.08682152029632,1105032.51962987,0.0,1.0
2019-07-10,10.99,11.17,10.98,11.09,1103620,9.04566743732397,9.19382213602445,9.0374366207295,9.12797560326868,1340839.01315613,0.0,1.0
2019-07-11,11.11,11.14,10.88,10.98,1041847,9.14443723645762,9.16912968624104,8.95512845478478,9.0374366207295,1265788.13662282,0.0,1.0
2019-07-12,11.13,11.24,11.07,11.12,866427,9.16089886964657,9.25143785218575,9.11151397007974,9.15266805305209,1052662.26024522,0.0,1.0
2019-07-15,10.91,11.13,10.86,11.13,677750,8.9798209045682,9.16089886964657,8.93866682159584,9.16089886964657,823429.841038189,0.0,1.0
2019-07-16,11.01,11.05,10.75,10.87,1148702,9.06212907051291,9.0950523368908,8.84812783905666,8.94689763819031,1395611.22133567,0.0,1.0
2019-07-17,10.82,10.95,10.71,10.95,1275764,8.90574355521795,9.01274417094608,8.81520457267877,9.01274417094608,1549984.72552157,0.0,1.0
2019-07-18,11.0,11.05,10.75,10.81,1022171,9.05389825391844,9.0950523368908,8.84812783905666,8.89751273862348,1241882.85362427,0.0,1.0
2019-07-19,10.99,11.18,10.94,10.94,1282244,9.04566743732397,9.20205295261892,9.00451335435161,9.00451335435161,1557857.57741375,0.0,1.0
2019-07-22,10.75,11.04,10.73,10.99,1845143,8.84812783905666,9.08682152029632,8.83166620586771,9.04566743732397,2241749.62328695,0.0,1.0
2019-07-23,10.79,10.83,10.5,10.65,1641175,8.88105110543454,8.91397437181243,8.64235742419487,8.76581967311194,1993939.46051767,0.0,1.0
2019-07-24,10.65,10.71,10.33,10.64,3448438,8.76581967311194,8.81520457267877,8.50243354208886,8.75758885651747,4189666.91873117,0.0,1.0
2019-07-25,10.75,10.92,10.69,10.69,1245344,8.84812783905666,8.98805172116267,8.79874293948983,8.79874293948983,1513026.05969437,0.0,1.0
2019-07-26,10.93,11.0,10.76,10.76,1051606,8.99628253775714,9.05389825391844,8.85635865565113,8.85635865565113,1277644.797366,0.0,1.0
2019-07-29,10.6,10.93,10.58,10.88,1223780,8.72466559013959,8.99628253775714,8.70820395695064,8.95512845478478,1486826.95811983,0.0,1.0
2019-07-30,10.82,10.86,10.52,10.52,2174473,8.90574355521795,8.93866682159584,8.65881905738381,8.65881905738381,2641867.88156671,0.0,1.0
2019-07-31,10.76,10.97,10.68,10.8,1607171,8.85635865565113,9.02920580413502,8.79051212289536,8.88928192202901,1952626.42722418,0.0,1.0
2019-08-01,10.38,10.89,10.27,10.76,1739433,8.54358762506122,8.96335927137925,8.45304864252203,8.85635865565113,2113317.6520643,0.0,1.0
2019-08-02,10.19,10.35,10.02,10.33,1191649,8.38720210976626,8.5188951752778,8.24727822766025,8.50243354208886,1447789.51920814,0.0,1.0
2019-08-05,9.85,10.01,9.62,9.99,1402496,8.10735434555424,8.23904741106578,7.9180455638814,8.22258577787684,1703957.29743518,0.0,1.0
2019-08-06,9.69,9.95,9.66,9.92,1378190,7.9756612800427,8.18966251149895,7.95096883025928,8.16497006171554,1674426.81316182,0.0,1.0
2019-08-07,9.68,9.69,9.36,9.5,1273038,7.96743046344822,7.9756612800427,7.70404433242514,7.81927576474774,1546672.78196322,0.0,1.0
2019-08-08,9.89,9.99,9.7,9.74,1326940,8.14027761193212,8.22258577787684,7.98389209663717,8.01681536301505,1612160.81632935,0.0,1.0
2019-08-09,9.86,9.95,9.76,9.85,1119764,8.11558516214871,8.18966251149895,8.03327699620399,8.10735434555424,1360453.10589493,0.0,1.0
2019-08-12,9.59,9.77,9.53,9.74,1961467,7.89335311409798,8.04150781279847,7.84396821453115,8.01681536301505,2383077.03432188,0.0,1.0
2019-08-13,9.78,9.93,9.51,9.53,1090197,8.04973862939294,8.17320087831001,7.82750658134221,7.84396821453115,1324530.78924428,0.0,1.0
2019-08-14,9.42,9.58,9.23,9.53,1286181,7.75342923199197,7.88512229750351,7.59704371669702,7.84396821453115,1562640.82091677,0.0,1.0
2019-08-15,9.36,9.51,9.32,9.44,742644,7.70404433242514,7.82750658134221,7.67112106604726,7.76989086518091,902272.564910314,0.0,1.0
2019-08-16,9.59,9.66,9.4,9.4,2815803,7.89335311409798,7.95096883025928,7.73696759880303,7.73696759880303,3421049.37909975,0.0,1.0
2019-08-19,9.67,9.83,9.67,9.76,746345,7.95919964685375,8.09089271236529,7.95919964685375,8.03327699620399,906769.081091328,0.0,1.0
2019-08-20,9.55,9.64,9.49,9.58,1166172,7.8604298477201,7.93450719707034,7.81104494815327,7.88512229750351,1416836.33284129,0.0,1.0
2019-08-21,9.59,9.69,9.52,9.62,682702,7.89335311409798,7.9756612800427,7.83573739793668,7.9180455638814,829446.255015056,0.0,1.0
2019-08-22,9.66,9.73,9.49,9.65,640925,7.95096883025928,8.00858454642058,7.81104494815327,7.94273801366481,778689.444289785,0.0,1.0
2019-08-23,9.34,9.69,9.29,9.58,1282598,7.6875826992362,7.9756612800427,7.64642861626384,7.88512229750351,1558287.66839675,0.0,1.0
2019-08-26,9.45,9.5,9.37,9.41,999342,7.77812168177538,7.81927576474774,7.71227514901961,7.7451984153975,1214146.84500596,0.0,1.0
2019-08-27,9.3,9.52,9.19,9.49,1104551,7.65465943285832,7.83573739793668,7.56412045031913,7.81104494815327,1341970.12814249,0.0,1.0
2019-08-28,9.36,9.52,9.2,9.21,905291,7.72873678220856,7.86085194087879,7.59662162353832,7.60487882095522,1096365.93906341,0.03,1.0
2019-08-29,9.54,9.62,9.42,9.43,669549,7.87736633571257,7.94342391504768,7.77827996670989,7.78653716412678,810867.13347859,0.0,1.0
2019-08-30,9.58,9.62,9.43,9.61,1708835,7.91039512538013,7.94342391504768,7.78653716412678,7.93516671763079,2069509.68194693,0.0,1.0
2019-09-03,9.32,9.54,9.28,9.52,886792,7.695707992541,7.87736633571257,7.66267920287344,7.86085194087879,1073962.45387828,0.0,1.0
2019-09-04,9.35,9.44,9.28,9.4,683298,7.72047958479167,7.79479436154367,7.66267920287344,7.76176557187612,827518.061518506,0.0,1.0
2019-09-05,9.6,9.82,9.52,9.53,1160311,7.92690952021391,8.10856786338547,7.86085194087879,7.86910913829568,1405211.64920518,0.0,1.0
2019-09-06,9.5,9.76,9.47,9.61,736739,7.84433754604501,8.05902467888414,7.81956595379434,7.93516671763079,892238.568128522,0.0,1.0
2019-09-09,9.71,9.78,9.54,9.57,1055158,8.01773869179969,8.07553907371791,7.87736633571257,7.90213792796324,1277864.56678601,0.0,1.0
2019-09-10,9.88,9.92,9.64,9.77,1277523,8.15811104788681,8.19113983755437,7.95993830988146,8.06728187630103,1547162.96038523,0.0,1.0
2019-09-11,10.09,10.14,9.78,9.92,1235065,8.33151219364149,8.37279818072594,8.07553907371791,8.19113983755437,1495743.57695962,0.0,1.0
2019-09-12,10.12,10.21,9.96,10.0,1328540,8.35628378589216,8.43059856264416,8.22416862722193,8.25719741688948,1608947.84625419,0.0,1.0
2019-09-13,10.18,10.36,10.16,10.23,1024334,8.40582697039349,8.5544565238975,8.38931257555972,8.44711295747794,1240534.70963986,0.0,1.0
2019-09-16,10.03,10.28,9.99,10.05,1640481,8.28196900914015,8.48839894456239,8.2489402194726,8.29848340397393,1986728.56803026,0.0,1.0
2019-09-17,10.01,10.05,9.9,9.97,855099,8.26545461430637,8.29848340397393,8.17462544272059,8.23242582463882,1035580.18154072,0.0,1.0
2019-09-18,9.94,10.01,9.8,9.96,1026608,8.20765423238815,8.26545461430637,8.0920534685517,8.22416862722193,1243288.67068159,0.0,1.0
2019-09-19,9.9,10.06,9.87,9.93,939682,8.17462544272059,8.30674060139082,8.14985385046992,8.19939703497126,1138015.66385945,0.0,1.0
2019-09-20,10.05,10.16,9.91,9.91,3029597,8.29848340397393,8.38931257555972,8.18288264013748,8.18288264013748,3669037.86725891,0.0,1.0
2019-09-23,9.95,10.03,9.82,9.95,905239,8.21591142980504,8.28196900914015,8.10856786338547,8.21591142980504,1096302.96370098,0.0,1.0
2019-09-24,9.85,10.04,9.8,9.97,1068918,8.13333945563614,8.29022620655704,8.0920534685517,8.23242582463882,1294528.8165372,0.0,1.0
2019-09-25,10.09,10.12,9.84,9.84,1257951,8.33151219364149,8.35628378589216,8.12508225821925,8.12508225821925,1523460.00281761,0.0,1.0
2019-09-26,9.98,10.09,9.94,10.05,586977,8.24068302205571,8.33151219364149,8.20765423238815,8.29848340397393,710867.102195452,0.0,1.0
2019-09-27,9.96,10.18,9.89,10.05,952344,8.22416862722193,8.40582697039349,8.1663682453037,8.29848340397393,1153350.1646116,0.0,1.0
2019-09-30,9.98,10.07,9.91,9.97,1832120,8.24068302205571,8.31499779880771,8.18288264013748,8.23242582463882,2218815.78882023,0.0,1.0
2019-10-01,9.75,10.18,9.68,10.08,1032263,8.05076748146725,8.40582697039349,7.99296709954902,8.3232549962246,1250137.24134606,0.0,1.0
2019-10-02,9.64,9.72,9.51,9.63,941247,7.95993830988146,8.02599588921658,7.8525947434619,7.95168111246457,1139910.98005571,0.0,1.0
2019-10-03,9.64,9.65,9.42,9.58,2026368,7.95993830988146,7.96819550729835,7.77827996670989,7.91039512538013,2454062.67731375,0.0,1.0
2019-10-04,9.96,9.97,9.68,9.69,888676,8.22416862722193,8.23242582463882,7.99296709954902,8.00122429696591,1076244.09970177,0.0,1.0
2019-10-07,10.04,10.12,9.84,9.84,1243714,8.29022620655704,8.35628378589216,8.12508225821925,8.12508225821925,1506218.07522256,0.0,1.0
2019-10-08,9.7,10.05,9.65,9.91,1075353,8.0094814943828,8.29848340397393,7.96819550729835,8.18288264013748,1302322.01763815,0.0,1.0
2019-10-09,9.78,9.87,9.74,9.79,692057,8.07553907371791,8.14985385046992,8.04251028405036,8.0837962711348,838125.776894288,0.0,1.0
2019-10-10,9.94,9.98,9.79,9.86,797228,8.20765423238815,8.24068302205571,8.0837962711348,8.14159665305303,965494.658477378,0.0,1.0
2019-10-11,10.13,10.32,10.12,10.16,1694107,8.36454098330905,8.52142773422995,8.35628378589216,8.38931257555972,2051673.12160277,0.0,1.0
2019-10-14,10.11,10.16,10.01,10.01,445356,8.34802658847527,8.38931257555972,8.26545461430637,8.26545461430637,539354.913676954,0.0,1.0
2019-10-15,10.14,10.22,10.08,10.09,1074745,8.37279818072594,8.43885576006105,8.3232549962246,8.33151219364149,1301585.69032356,0.0,1.0
2019-10-16,10.16,10.24,10.08,10.12,694047,8.38931257555972,8.45537015489483,8.3232549962246,8.35628378589216,840535.795571967,0.0,1.0
2019-10-17,10.23,10.27,10.16,10.23,1256344,8.44711295747794,8.4801417471455,8.38931257555972,8.44711295747794,1521513.82190553,0.0,1.0
2019-10-18,10.24,10.32,10.17,10.2,1265673,8.45537015489483,8.52142773422995,8.39756977297661,8.42234136522727,1532811.84413874,0.0,1.0
2019-10-21,10.25,10.5,10.22,10.34,1283156,8.46362735231172,8.67005728773396,8.43885576006105,8.53794212906373,1553984.88762713,0.0,1.0
2019-10-22,10.56,11.1,10.53,11.02,3111790,8.7196004722353,9.16548913274733,8.69482887998463,9.09943155341221,3768578.90503509,0.0,1.0
2019-10-23,10.51,10.99,10.34,10.78,2372457,8.67831448515085,9.07465996116154,8.53794212906373,8.90125881540686,2873198.83517295,0.0,1.0
2019-10-24,10.35,10.59,10.32,10.56,1722783,8.54619932648062,8.74437206448596,8.52142773422995,8.7196004722353,2086401.61185462,0.0,1.0
2019-10-25,10.78,10.97,10.42,10.44,1383416,8.90125881540686,9.05814556632776,8.60399970839884,8.62051410323262,1675406.23065439,0.0,1.0
2019-10-28,10.87,10.92,10.71,10.86,1389297,8.97557359215887,9.01685957924332,8.84345843348864,8.96731639474198,1682528.5019325,0.0,1.0
2019-10-29,10.86,10.95,10.79,10.79,934372,8.96731639474198,9.04163117149398,8.90951601282375,8.90951601282375,1131584.91050343,0.0,1.0
2019-10-30,10.77,10.9,10.68,10.85,1674450,8.89300161798997,9.00034518440954,8.81868684123797,8.95905919732509,2027867.22353887,0.0,1.0
2019-10-31,10.52,10.7,10.44,10.66,1518340,8.68657168256774,8.83520123607175,8.62051410323262,8.80217244640419,1838807.91913046,0.0,1.0
2019-11-01,10.64,10.67,10.55,10.66,859001,8.78565805157041,8.81042964382108,8.71134327481841,8.80217244640419,1040305.75585244,0.0,1.0
2019-11-04,10.68,10.8,10.55,10.77,1125870,8.81868684123797,8.91777321024064,8.71134327481841,8.89300161798997,1363501.37117603,0.0,1.0
2019-11-05,10.72,10.85,10.7,10.77,1062844,8.85171563090553,8.95905919732509,8.83520123607175,8.89300161798997,1287172.8097793,0.0,1.0
2019-11-06,10.76,10.78,10.58,10.72,816458,8.88474442057309,8.90125881540686,8.73611486706907,8.85171563090553,988783.431930543,0.0,1.0
2019-11-07,10.77,10.94,10.75,10.92,997205,8.89300161798997,9.0333739740771,8.8764872231562,9.01685957924332,1207679.73642036,0.0,1.0
2019-11-08,10.7,10.78,10.62,10.77,859683,8.83520123607175,8.90125881540686,8.76914365673663,8.89300161798997,1041131.70195202,0.0,1.0
2019-11-11,10.66,10.74,10.61,10.61,546670,8.80217244640419,8.86823002573931,8.76088645931974,8.76088645931974,662052.718858129,0.0,1.0
2019-11-12,10.74,10.78,10.59,10.65,1163728,8.86823002573931,8.90125881540686,8.74437206448596,8.7939152489873,1409349.85715575,0.0,1.0
2019-11-13,10.61,10.69,10.56,10.62,852774,8.76088645931974,8.82694403865486,8.7196004722353,8.76914365673663,1032764.45620122,0.0,1.0
2019-11-14,10.56,10.64,10.5,10.63,732217,8.7196004722353,8.78565805157041,8.67005728773396,8.77740085415352,886762.133726274,0.0,1.0
2019-11-15,10.5,10.64,10.47,10.62,735150,8.67005728773396,8.78565805157041,8.64528569548329,8.76914365673663,890314.186380363,0.0,1.0
2019-11-18,10.42,10.47,10.31,10.47,1011860,8.60399970839884,8.64528569548329,8.51317053681306,8.64528569548329,1225427.88904419,0.0,1.0
2019-11-19,10.44,10.52,10.35,10.52,676561,8.62051410323262,8.68657168256774,8.54619932648062,8.68657168256774,819359.118889594,0.0,1.0
2019-11-20,10.39,10.47,10.28,10.39,974031,8.57922811614817,8.64528569548329,8.48839894456239,8.57922811614817,1179614.52393968,0.0,1.0
2019-11-21,10.4,10.49,10.29,10.45,543273,8.58748531356506,8.66180009031707,8.49665614197928,8.62877130064951,657938.732200802,0.0,1.0
2019-11-22,10.35,10.47,10.34,10.42,610333,8.54619932648062,8.64528569548329,8.53794212906373,8.60399970839884,739152.728444652,0.0,1.0
2019-11-25,10.66,10.73,10.39,10.44,1973770,8.80217244640419,8.85997282832242,8.57922811614817,8.62051410323262,2390363.09821393,0.0,1.0
2019-11-26,10.42,10.63,10.4,10.59,1673400,8.60399970839884,8.77740085415352,8.58748531356506,8.74437206448596,2026595.60564361,0.0,1.0
2019-11-27,10.48,10.59,10.44,10.47,835021,8.69482887998463,8.7860913968547,8.66164251021369,8.6865322875419,1006462.59987298,0.05,1.0
2019-11-29,10.5,10.6,10.4,10.44,714106,8.7114220648701,8.79438798929743,8.62845614044276,8.66164251021369,860722.043331717,0.0,1.0
2019-12-02,10.41,10.63,10.4,10.59,740713,8.63675273288549,8.81927776662563,8.62845614044276,8.7860913968547,892791.836061267,0.0,1.0
2019-12-03,10.25,10.27,10.16,10.27,664086,8.50400725380176,8.52060043868723,8.42933792181716,8.52060043868723,800432.231164543,0.0,1.0
2019-12-04,10.28,10.38,10.22,10.29,855226,8.52889703112996,8.61186295555729,8.47911747647356,8.53719362357269,1030815.97162104,0.0,1.0
2019-12-05,10.35,10.41,10.31,10.36,827117,8.58697317822909,8.63675273288549,8.55378680845816,8.59526977067183,996935.797086708,0.0,1.0
2019-12-06,10.42,10.56,10.35,10.44,1069199,8.64504932532823,8.7612016195265,8.58697317822909,8.66164251021369,1288720.64932689,0.0,1.0
2019-12-09,10.45,10.53,10.38,10.39,1069729,8.66993910265643,8.73631184219829,8.61186295555729,8.62015954800003,1289359.46580927,0.0,1.0
2019-12-10,10.57,10.57,10.42,10.48,1099666,8.76949821196923,8.76949821196923,8.64504932532823,8.69482887998463,1325442.95455075,0.0,1.0
2019-12-11,10.47,10.51,10.35,10.46,1102790,8.6865322875419,8.71971865731283,8.58697317822909,8.67823569509916,1329208.35585443,0.0,1.0
2019-12-12,10.61,10.73,10.49,10.51,1383912,8.80268458174016,8.90224369105296,8.70312547242736,8.71971865731283,1668048.67124948,0.0,1.0
2019-12-13,10.55,10.68,10.45,10.61,925666,8.75290502708376,8.8607607288393,8.66993910265643,8.80268458174016,1115718.29807157,0.0,1.0
2019-12-16,10.68,10.75,10.64,10.64,1817255,8.8607607288393,8.91883687593843,8.82757435906836,8.82757435906836,2190363.1069544,0.0,1.0
2019-12-17,10.94,11.0,10.64,10.69,2110094,9.07647213235036,9.12625168700677,8.82757435906836,8.86905732128203,2543326.08786651,0.0,1.0
2019-12-18,10.72,11.01,10.7,11.01,1517514,8.89394709861023,9.1345482794495,8.87735391372476,9.1345482794495,1829081.04800196,0.0,1.0
2019-12-19,10.7,10.81,10.67,10.74,1873049,8.87735391372476,8.96861643059483,8.85246413639656,8.9105402834957,2257612.40283716,0.0,1.0
2019-12-20,10.83,10.88,10.72,10.8,2839921,8.9852096154803,9.02669257769397,8.89394709861023,8.9603198381521,3422996.87444253,0.0,1.0
2019-12-23,10.62,10.82,10.56,10.8,1356301,8.8109811741829,8.97691302303756,8.7612016195265,8.9603198381521,1634768.74314577,0.0,1.0
2019-12-24,10.68,10.75,10.62,10.62,447240,8.8607607288393,8.91883687593843,8.8109811741829,8.8109811741829,539064.685998545,0.0,1.0
2019-12-26,10.72,10.79,10.67,10.7,344704,8.89394709861023,8.95202324570936,8.85246413639656,8.87735391372476,415476.597626426,0.0,1.0
2019-12-27,10.58,10.75,10.57,10.72,566394,8.77779480441196,8.91883687593843,8.76949821196923,8.89394709861023,682682.684378545,0.0,1.0
2019-12-30,10.6,10.68,10.58,10.66,948929,8.79438798929743,8.8607607288393,8.77779480441196,8.84416754395383,1143757.52039154,0.0,1.0
2019-12-31,10.59,10.69,10.58,10.58,997592,8.7860913968547,8.86905732128203,8.77779480441196,8.77779480441196,1202411.721301,0.0,1.0
2020-01-02,10.54,10.67,10.5,10.65,776303,8.74460843464103,8.85246413639656,8.7114220648701,8.8358709515111,935688.965510082,0.0,1.0
2020-01-03,10.52,10.56,10.36,10.37,1244680,8.72801524975556,8.7612016195265,8.59526977067183,8.60356636311456,1500230.37601438,0.0,1.0
2020-01-06,10.51,10.53,10.34,10.38,875499,8.71971865731283,8.73631184219829,8.57867658578636,8.61186295555729,1055251.3047291,0.0,1.0
2020-01-07,10.3,10.52,10.29,10.52,649152,8.54549021601543,8.72801524975556,8.53719362357269,8.72801524975556,782432.070130864,0.0,1.0
2020-01-08,10.53,10.57,10.28,10.29,1418466,8.73631184219829,8.76949821196923,8.52889703112996,8.53719362357269,1709697.09527237,0.0,1.0
2020-01-09,10.57,10.62,10.37,10.42,1758687,8.76949821196923,8.8109811741829,8.60356636311456,8.64504932532823,2119770.26970916,0.0,1.0
2020-01-10,10.3,10.54,10.26,10.52,1563064,8.54549021601543,8.74460843464103,8.51230384624449,8.72801524975556,1883983.10606303,0.0,1.0
2020-01-13,10.27,10.33,10.22,10.28,1313618,8.52060043868723,8.57037999334363,8.47911747647356,8.52889703112996,1583322.32066013,0.0,1.0
2020-01-14,10.17,10.28,10.13,10.22,1325183,8.43763451425989,8.52889703112996,8.40444814448896,8.47911747647356,1597261.77843129,0.0,1.0
2020-01-15,10.29,10.33,10.03,10.09,1225620,8.53719362357269,8.57037999334363,8.32148222006162,8.37126177471802,1477257.08893108,0.0,1.0
2020-01-16,10.42,10.5,10.34,10.35,929511,8.64504932532823,8.7114220648701,8.57867658578636,8.58697317822909,1120352.73085411,0.0,1.0
2020-01-17,10.42,10.54,10.37,10.51,962328,8.64504932532823,8.74460843464103,8.60356636311456,8.71971865731283,1159907.52425456,0.0,1.0
2020-01-21,10.16,10.35,10.15,10.31,1313409,8.42933792181716,8.58697317822909,8.42104132937443,8.55378680845816,1583070.41000953,0.0,1.0
2020-01-22,10.12,10.24,10.02,10.2,2074297,8.39615155204622,8.49571066135903,8.31318562761889,8.46252429158809,2500179.45839533,0.0,1.0
2020-01-23,10.17,10.2,10.01,10.13,1778963,8.43763451425989,8.46252429158809,8.30488903517616,8.40444814448896,2144209.21875957,0.0,1.0
2020-01-24,10.01,10.17,9.89,10.15,1644566,8.30488903517616,8.43763451425989,8.20532992586336,8.42104132937443,1982218.61728353,0.0,1.0
2020-01-27,9.87,9.95,9.76,9.77,1424475,8.18873674097789,8.25510948051976,8.09747422410782,8.10577081655055,1716939.8278056,0.0,1.0
2020-01-28,9.65,9.98,9.53,9.89,2607649,8.00621170723775,8.27999925784796,7.90665259792495,8.20532992586336,3143036.15369695,0.0,1.0
2020-01-29,9.29,9.69,9.27,9.62,2271625,7.70753437929935,8.03939807700869,7.69094119441388,7.98132192990955,2738021.68261212,0.0,1.0
2020-01-30,9.48,9.5,9.16,9.19,1688303,7.86516963571129,7.88176282059675,7.59967867754382,7.62456845487202,2034935.44084921,0.0,1.0
2020-01-31,9.27,9.49,9.25,9.43,1733263,7.69094119441388,7.87346622815402,7.67434800952842,7.82368667349762,2089126.36358085,0.0,1.0
2020-02-03,9.34,9.44,9.28,9.35,1187032,7.74901734151302,7.83198326594035,7.69923778685662,7.75731393395575,1430746.42775741,0.0,1.0
2020-02-04,9.3,9.53,9.28,9.53,1030783,7.71583097174208,7.90665259792495,7.69923778685662,7.90665259792495,1242417.30218147,0.0,1.0
2020-02-05,9.59,9.66,9.36,9.44,1489296,7.95643215258135,8.01450829968049,7.76561052639848,7.83198326594035,1795069.4942288,0.0,1.0
2020-02-06,9.34,9.7,9.29,9.7,1241274,7.74901734151302,8.04769466945142,7.70753437929935,8.04769466945142,1496125.0761295,0.0,1.0
2020-02-07,9.14,9.32,9.11,9.26,1325585,7.58308549265835,7.73242415662755,7.55819571533015,7.68264460197115,1597746.31470661,0.0,1.0
2020-02-10,9.17,9.2,9.06,9.12,952503,7.60797526998655,7.63286504731475,7.51671275311648,7.56649230777288,1148065.31304819,0.0,1.0
2020-02-11,9.34,9.42,9.18,9.21,1204039,7.74901734151302,7.81539008105489,7.61627186242928,7.64116163975748,1451245.20495708,0.0,1.0
2020-02-12,9.19,9.45,9.15,9.43,1530855,7.62456845487202,7.84027985838309,7.59138208510108,7.82368667349762,1845161.14364615,0.0,1.0
2020-02-13,9.2,9.27,9.17,9.18,1449374,7.63286504731475,7.69094119441388,7.60797526998655,7.61627186242928,1746950.94402213,0.0,1.0
2020-02-14,9.11,9.33,9.06,9.2,1272048,7.55819571533015,7.74072074907028,7.51671275311648,7.63286504731475,1533217.41278749,0.0,1.0
2020-02-18,9.03,9.17,8.92,9.1,1832695,7.49182297578828,7.60797526998655,7.40056045891821,7.54989912288742,2208973.15693164,0.0,1.0
2020-02-19,9.27,9.37,9.05,9.06,1467071,7.69094119441388,7.77390711884122,7.50841616067375,7.51671275311648,1768281.387963,0.0,1.0
2020-02-20,9.19,9.35,9.11,9.23,1519873,7.62456845487202,7.75731393395575,7.55819571533015,7.65775482464295,1831924.38400561,0.0,1.0
2020-02-21,9.02,9.18,9.01,9.18,3519537,7.48352638334555,7.61627186242928,7.47522979090281,7.61627186242928,4242147.63385489,0.0,1.0
2020-02-24,8.64,8.79,8.58,8.75,1720065,7.16825587052168,7.29270475716268,7.11847631586528,7.25951838739175,2073218.62785549,0.0,1.0
2020-02-25,8.4,8.66,8.31,8.64,1701558,6.96913765189608,7.18484905540715,6.89446831991148,7.16825587052168,2050911.87947928,0.0,1.0
2020-02-26,8.31,8.52,8.25,8.46,1348949,6.89446831991148,7.06869676120888,6.84468876525507,7.01891720655248,1625907.27375246,0.0,1.0
2020-02-27,8.14,8.39,7.95,8.05,2397315,6.79490921059868,7.00359806841804,6.63630567865595,6.7197812217837,2871877.09139099,0.05,1.0
2020-02-28,7.94,8.14,7.74,7.87,2960581,6.62795812434318,6.79490921059868,6.46100703808768,6.56952524415376,3546644.78848522,0.0,1.0
2020-03-02,8.3,8.33,7.88,7.95,2733314,6.92847007960307,6.9535127425414,6.57787279846653,6.63630567865595,3274388.99776554,0.0,1.0
2020-03-03,7.82,8.48,7.71,8.26,2311923,6.52778747258988,7.07872605723302,6.43596437514936,6.89507986235197,2769581.26101907,0.0,1.0
2020-03-04,8.15,8.17,7.68,7.89,2213862,6.80325676491145,6.819951873537,6.41092171221103,6.5862203527793,2652108.5302937,0.0,1.0
2020-03-05,7.68,7.91,7.49,7.83,1821718,6.41092171221103,6.60291546140485,6.25231818026831,6.53613502690266,2182337.40295899,0.0,1.0
2020-03-06,7.24,7.59,7.08,7.3,1855531,6.04362932244894,6.33579372339606,5.91006845344455,6.09371464832559,2222843.87794922,0.0,1.0
2020-03-09,6.31,7.0,6.2,6.93,1868351,5.26730677136089,5.84328801894235,5.17548367392037,5.78485513875293,2238201.66960848,0.0,1.0
2020-03-10,6.59,6.63,6.25,6.54,1609850,5.50103829211858,5.53442850936968,5.21722144548424,5.45930052055471,1928528.93156544,0.0,1.0
2020-03-11,6.04,6.45,5.93,6.36,3178626,5.04192280491597,5.38417253173974,4.95009970747545,5.30904454292476,3807853.03203784,0.0,1.0
2020-03-12,5.55,6.02,5.25,5.64,3233618,4.63289264359001,5.02522769629042,4.38246601420676,4.70802063240498,3873731.01011321,0.0,1.0
2020-03-13,6.75,6.75,5.53,6.13,3535885,5.63459916112298,5.63459916112298,4.61619753496446,5.11705079373094,4235833.47590661,0.0,1.0
2020-03-16,5.05,5.96,4.89,5.09,2516370,4.21551492795127,4.97514237041377,4.08195405894687,4.24890514520237,3014499.70340299,0.0,1.0
2020-03-17,4.92,5.21,4.53,5.16,3109957,4.10699672188519,4.34907579695566,3.78144210368698,4.30733802539179,3725590.61429602,0.0,1.0
2020-03-18,4.08,4.65,3.5,4.52,3813612,3.40580215961211,3.88161275544028,2.92164400947117,3.7730945493742,4568538.10961588,0.0,1.0
2020-03-19,3.99,4.35,3.78,4.08,2991423,3.33067417079714,3.63118612605703,3.15537553022887,3.40580215961211,3583592.13718686,0.0,1.0
2020-03-20,3.86,4.49,3.67,4.0,4249508,3.22215596473107,3.74805188643588,3.06355243278835,3.33902172510991,5090722.19332159,0.0,1.0
2020-03-23,3.73,3.94,3.58,3.8,2824773,3.11363775866499,3.28893639923327,2.98842444397337,3.17207063885442,3383952.82517309,0.0,1.0
2020-03-24,4.48,4.54,3.99,3.99,3337669,3.7397043321231,3.78978965799975,3.33067417079714,3.33067417079714,3998379.49528781,0.0,1.0
2020-03-25,4.44,4.79,4.39,4.5,2657014,3.706314114872,3.99847851581912,3.66457634330813,3.75639944074865,3182984.98032389,0.0,1.0
2020-03-26,5.02,5.13,4.47,4.55,3394161,4.19047226501294,4.28229536245346,3.73135677781033,3.79813721231253,4066054.40686466,0.0,1.0
2020-03-27,5.38,5.44,4.61,4.74,2591699,4.49098422027283,4.54106954614948,3.84822253818918,3.95674074425525,3104740.50589136,0.0,1.0
2020-03-30,5.3,5.49,5.09,5.38,1970775,4.42420378577064,4.58280731771336,4.24890514520237,4.49098422027283,2360901.0809118,0.0,1.0
2020-03-31,5.32,5.39,4.94,5.19,2378849,4.44089889439619,4.49933177458561,4.12369183051074,4.33238068833011,2849755.64203218,0.0,1.0
2020-04-01,4.7,5.09,4.51,4.97,2434081,3.92335052700415,4.24890514520237,3.76474699506143,4.14873449344907,2915921.12946779,0.0,1.0
2020-04-02,4.5,4.73,4.48,4.62,4523838,3.75639944074865,3.94839318994247,3.7397043321231,3.85657009250195,5419357.37162787,0.0,1.0
2020-04-03,4.41,4.59,4.14,4.35,2692236,3.68127145193368,3.83152742956363,3.45588748548876,3.63118612605703,3225179.37484983,0.0,1.0
2020-04-06,5.07,5.14,4.66,4.66,2097320,4.23221003657682,4.29064291676624,3.88996030975305,3.88996030975305,2512496.3808745,0.0,1.0
2020-04-07,5.08,5.49,4.92,5.33,2333083,4.24055759088959,4.58280731771336,4.10699672188519,4.44924644870896,2794930.00294654,0.0,1.0
2020-04-08,5.46,5.48,5.16,5.18,2288486,4.55776465477503,4.57445976340058,4.30733802539179,4.32403313401734,2741504.77403638,0.0,1.0
2020-04-09,5.85,6.0,5.6,5.7,2051631,4.88331927297325,5.00853258766487,4.67463041515388,4.75810595828163,2457762.98437527,0.0,1.0
2020-04-13,5.67,5.96,5.36,5.84,1304831,4.7330632953433,4.97514237041377,4.47428911164728,4.87497171866047,1563129.69177468,0.0,1.0
2020-04-14,5.51,5.93,5.43,5.86,1621757,4.59950242633891,4.95009970747545,4.53272199183671,4.89166682728602,1942792.98970014,0.0,1.0
2020-04-15,5.18,5.28,5.02,5.19,1739679,4.32403313401734,4.40750867714509,4.19047226501294,4.33238068833011,2084058.31794069,0.0,1.0
2020-04-16,5.02,5.21,4.8,5.14,2426267,4.19047226501294,4.34907579695566,4.0068260701319,4.29064291676624,2906560.30388078,0.0,1.0
2020-04-17,5.42,5.56,5.2,5.2,1752754,4.52437443752393,4.64124019790278,4.34072824264289,4.34072824264289,2099721.58829521,0.0,1.0
2020-04-20,5.39,5.54,5.16,5.19,1474389,4.49933177458561,4.62454508927723,4.30733802539179,4.33238068833011,1766252.65886998,0.0,1.0
2020-04-21,5.11,5.31,4.9,5.15,1721997,4.26560025382792,4.43255134008341,4.09030161325965,4.29899047107901,2062876.06582531,0.0,1.0
2020-04-22,5.14,5.37,5.12,5.25,1049065,4.29064291676624,4.48263666596006,4.27394780814069,4.38246601420676,1256733.36248265,0.0,1.0
2020-04-23,5.26,5.46,5.12,5.12,1193292,4.39081356851954,4.55776465477503,4.27394780814069,4.27394780814069,1429510.91456072,0.0,1.0
2020-04-24,5.25,5.35,5.09,5.32,980800,4.38246601420676,4.46594155733451,4.24890514520237,4.44089889439619,1174954.91883056,0.0,1.0
2020-04-27,5.7,5.79,5.26,5.31,1211431,4.75810595828163,4.8332339470966,4.39081356851954,4.43255134008341,1451240.63241622,0.0,1.0
2020-04-28,5.82,6.05,5.75,5.99,1279415,4.85827661003492,5.05027035922874,4.7998437298455,5.0001850333521,1532682.4505257,0.0,1.0
2020-04-29,6.18,6.45,5.98,6.12,1734969,5.15878856529482,5.38417253173974,4.99183747903932,5.10870323941817,2078415.94674606,0.0,1.0
2020-04-30,5.83,6.04,5.26,5.81,2023653,4.8666241643477,5.04192280491597,4.39081356851954,4.84992905572215,2424246.58070577,0.0,1.0
2020-05-01,5.34,5.58,5.19,5.55,1837556,4.45759400302174,4.65793530652833,4.33238068833011,4.63289264359001,2201310.62482321,0.0,1.0
2020-05-04,5.39,5.43,5.01,5.19,1074704,4.49933177458561,4.53272199183671,4.18212471070017,4.33238068833011,1287447.74784551,0.0,1.0
2020-05-05,5.21,5.61,5.19,5.52,1975484,4.34907579695566,4.68297796946665,4.33238068833011,4.60784998065168,2366542.25415077,0.0,1.0
2020-05-06,5.14,5.32,5.03,5.25,1842097,4.29064291676624,4.44089889439619,4.19881981932572,4.38246601420676,2206750.54151001,0.0,1.0
2020-05-07,5.07,5.41,5.04,5.21,1316097,4.23221003657682,4.51602688321116,4.20716737363849,4.34907579695566,1576625.86032641,0.0,1.0
2020-05-08,5.57,5.59,5.25,5.3,1119072,4.64958775221556,4.6662828608411,4.38246601420676,4.42420378577064,1340598.64490778,0.0,1.0
2020-05-11,5.19,5.43,5.16,5.42,2090367,4.33238068833011,4.53272199183671,4.30733802539179,4.52437443752393,2504166.99511734,0.0,1.0
2020-05-12,4.94,5.26,4.92,5.23,1683710,4.12369183051074,4.39081356851954,4.10699672188519,4.36577090558121,2017009.93717802,0.0,1.0
2020-05-13,4.58,4.88,4.39,4.88,2397266,3.82317987525085,4.07360650463409,3.66457634330813,4.07360650463409,2871818.39156328,0.0,1.0
2020-05-14,4.64,4.73,4.3,4.4,1619641,3.8732652011275,3.94839318994247,3.58944835449316,3.67292389762091,1940258.11550739,0.0,1.0
2020-05-15,4.68,4.75,4.48,4.56,3189187,3.9066554183786,3.96508829856802,3.7397043321231,3.8064847666253,3820504.64184388,0.0,1.0
2020-05-18,5.23,5.28,4.95,4.95,1636794,4.36577090558121,4.40750867714509,4.13203938482352,4.13203938482352,1960806.64907458,0.0,1.0
2020-05-19,5.09,5.21,4.95,5.15,1475748,4.24890514520237,4.34907579695566,4.13203938482352,4.29899047107901,1767880.68062231,0.0,1.0
2020-05-20,5.32,5.4,5.2,5.2,1044943,4.44089889439619,4.50767932889838,4.34072824264289,4.34072824264289,1251795.3892206,0.0,1.0
2020-05-21,5.32,5.44,5.27,5.3,1026114,4.44089889439619,4.54106954614948,4.39916112283231,4.42420378577064,1229239.08195443,0.0,1.0
2020-05-22,5.31,5.42,5.21,5.37,711306,4.43255134008341,4.52437443752393,4.34907579695566,4.48263666596006,852113.054133046,0.0,1.0
2020-05-26,5.73,5.8,5.6,5.64,2299650,4.78314862121995,4.84158150140938,4.67463041515388,4.70802063240498,2754878.75111001,0.0,1.0
2020-05-27,5.96,6.11,5.77,5.99,1666062,5.01688014197765,5.14314390394017,4.85694604349178,5.04213289437015,1979263.85302992,0.05,1.0
2020-05-28,5.63,6.1,5.58,6.07,1387118,4.73909986566009,5.13472631980933,4.69701194500592,5.10947356741683,1647881.36173034,0.0,1.0
2020-05-29,5.47,5.58,5.37,5.48,1018769,4.60441851956673,4.69701194500592,4.52024267825838,4.61283610369757,1210286.68578207,0.0,1.0
2020-06-01,5.48,5.66,5.44,5.54,1701177,4.61283610369757,4.7643526180526,4.57916576717423,4.66334160848258,2020980.09780302,0.0,1.0
2020-06-02,5.5,5.67,5.43,5.57,1000262,4.62967127195924,4.77277020218343,4.57074818304339,4.68859436087508,1188300.56754156,0.0,1.0
2020-06-03,5.94,6.08,5.68,5.72,1591353,5.00004497371598,5.11789115154767,4.78118778631427,4.81485812283761,1890510.35934481,0.0,1.0
2020-06-04,6.09,6.2,5.84,5.94,1998140,5.1263087356785,5.21890216111768,4.91586913240763,5.00004497371598,2373768.96855772,0.0,1.0
2020-06-05,6.48,6.92,6.45,6.74,2300681,5.45459451678106,5.8249682185378,5.42934176438856,5.67345170418277,2733184.44370783,0.0,1.0
2020-06-08,6.92,6.99,6.49,6.74,2084007,5.8249682185378,5.88389130745365,5.4630121009119,5.67345170418277,2475778.04701226,0.0,1.0
2020-06-09,6.41,6.72,6.37,6.65,1917971,5.39567142786522,5.6566165359211,5.36200109134188,5.59769344700526,2278529.0532163,0.0,1.0
2020-06-10,6.04,6.45,6.0,6.4,1367788,5.08422081502432,5.42934176438856,5.05055047850098,5.38725384373438,1624917.52828412,0.0,1.0
2020-06-11,5.39,5.7,5.3,5.6,1703563,4.53707784652005,4.79802295457594,4.46131958934254,4.71384711326759,2023814.64030704,0.0,1.0
2020-06-12,5.58,5.74,5.31,5.67,1730771,4.69701194500592,4.83169329109928,4.46973717347337,4.77277020218343,2056137.45357163,0.0,1.0
2020-06-15,5.45,5.64,5.24,5.3,2482165,4.58758335130506,4.74751744979093,4.41081408455753,4.46131958934254,2948785.49643172,0.0,1.0
2020-06-16,5.8,5.95,5.6,5.8,1767235,4.88219879588429,5.00846255784681,4.71384711326759,4.88219879588429,2099456.29592977,0.0,1.0
2020-06-17,5.56,5.89,5.55,5.84,1324249,4.68017677674425,4.9579570530618,4.67175919261341,4.91586913240763,1573193.66152702,0.0,1.0
2020-06-18,5.55,5.74,5.5,5.51,1167786,4.67175919261341,4.83169329109928,4.62967127195924,4.63808885609007,1387317.28943725,0.0,1.0
2020-06-19,5.43,5.61,5.32,5.48,3585635,4.57074818304339,4.72226469739842,4.47815475760421,4.61283610369757,4259696.06512781,0.0,1.0
2020-06-22,5.43,5.47,5.24,5.35,1497889,4.57074818304339,4.60441851956673,4.41081408455753,4.50340750999671,1779476.12606922,0.0,1.0
2020-06-23,5.39,5.67,5.38,5.57,1978974,4.53707784652005,4.77277020218343,4.52866026238922,4.68859436087508,2350999.96535906,0.0,1.0
2020-06-24,5.15,5.29,4.97,5.27,1885807,4.33505582738001,4.4529020052117,4.18353931302498,4.43606683695003,2240318.56490983,0.0,1.0
2020-06-25,5.33,5.34,5.08,5.09,1540442,4.48657234173504,4.49498992586588,4.27613273846417,4.284550322595,1830028.63536239,0.0,1.0
2020-06-26,5.11,5.21,5.02,5.2,2585571,4.30138549085667,4.38556133216502,4.22562723367916,4.37714374803419,3071630.71947049,0.0,1.0
2020-06-29,5.49,5.595,5.19,5.23,1772311,4.6212536878284,4.70963832120217,4.36872616390335,4.40239650042669,2105486.52968937,0.0,1.0
2020-06-30,5.59,5.64,5.4,5.4,1954462,4.70542952913675,4.74751744979093,4.54549543065089,4.54549543065089,2321879.97128593,0.0,1.0
2020-07-01,5.34,5.75,5.31,5.64,1579558,4.49498992586588,4.84011087523011,4.46973717347337,4.74751744979093,1876498.02538215,0.0,1.0
2020-07-02,5.35,5.63,5.34,5.57,1090287,4.50340750999671,4.73909986566009,4.49498992586588,4.68859436087508,1295249.30556512,0.0,1.0
2020-07-06,5.51,5.69,5.4,5.55,973254,4.63808885609007,4.7896053704451,4.54549543065089,4.67175919261341,1156215.35213983,0.0,1.0
2020-07-07,5.26,5.43,5.21,5.41,1356572,4.4276492528192,4.57074818304339,4.38556133216502,4.55391301478172,1611593.04013447,0.0,1.0
2020-07-08,5.25,5.28,5.02,5.22,1330045,4.41923166868836,4.44448442108087,4.22562723367916,4.39397891629586,1580079.24759294,0.0,1.0
2020-07-09,5.08,5.3,5.02,5.2,1969530,4.27613273846417,4.46131958934254,4.22562723367916,4.37714374803419,2339780.59427442,0.0,1.0
2020-07-10,5.31,5.34,5.03,5.08,1572236,4.46973717347337,4.49498992586588,4.23404481780999,4.27613273846417,1867799.56762255,0.0,1.0
2020-07-13,5.29,5.48,5.16,5.42,1351138,4.4529020052117,4.61283610369757,4.34347341151085,4.56233059891256,1605137.50620034,0.0,1.0
2020-07-14,5.13,5.32,5.12,5.28,2012939,4.31822065911834,4.47815475760421,4.30980307498751,4.44448442108087,2391350.02242066,0.0,1.0
2020-07-15,5.66,5.73,5.29,5.33,2505650,4.7643526180526,4.82327570696844,4.4529020052117,4.48657234173504,2976685.42547902,0.0,1.0
2020-07-16,5.47,5.68,5.44,5.58,789228,4.60441851956673,4.78118778631427,4.57916576717423,4.69701194500592,937594.430578876,0.0,1.0
2020-07-17,5.32,5.49,5.28,5.45,1197925,4.47815475760421,4.6212536878284,4.44448442108087,4.58758335130506,1423122.09938218,0.0,1.0
2020-07-20,5.18,5.31,5.18,5.28,1204700,4.36030857977252,4.46973717347337,4.36030857977252,4.44448442108087,1431170.72698684,0.0,1.0
2020-07-21,5.66,5.67,5.19,5.28,1340807,4.7643526180526,4.77277020218343,4.36872616390335,4.44448442108087,1592864.38859388,0.0,1.0
2020-07-22,5.66,5.67,5.55,5.55,1321334,4.7643526180526,4.77277020218343,4.67175919261341,4.67175919261341,1569730.67267571,0.0,1.0
2020-07-23,5.95,6.045,5.6,5.6,2095601,5.00846255784681,5.08842960708974,4.71384711326759,4.71384711326759,2489551.59512273,0.0,1.0
2020-07-24,5.8,6.06,5.78,5.96,1976211,4.88219879588429,5.10105598328599,4.86536362762262,5.01688014197765,2347717.55088353,0.0,1.0
2020-07-27,5.65,5.765,5.55,5.72,1232124,4.75593503392176,4.85273725142636,4.67175919261341,4.81485812283761,1463750.14594334,0.0,1.0
2020-07-28,5.73,6.37,5.72,6.15,1941268,4.82327570696844,5.36200109134188,4.81485812283761,5.17681424046351,2306205.64027251,0.0,1.0
2020-07-29,5.79,5.84,5.635,5.8,1684674,4.87378121175345,4.91586913240763,4.74330865772551,4.88219879588429,2001374.71014845,0.0,1.0
2020-07-30,5.55,5.65,5.435,5.56,1150522,4.67175919261341,4.75593503392176,4.57495697510881,4.68017677674425,1366807.84191447,0.0,1.0
2020-07-31,5.44,5.48,5.275,5.47,2105053,4.57916576717423,4.61283610369757,4.44027562901545,4.60441851956673,2500780.47012188,0.0,1.0
2020-08-03,5.51,5.57,5.415,5.5,1912779,4.63808885609007,4.68859436087508,4.55812180684714,4.62967127195924,2272361.01269625,0.0,1.0
2020-08-04,5.48,5.49,5.33,5.45,1308528,4.61283610369757,4.6212536878284,4.48657234173504,4.58758335130506,1554517.28151626,0.0,1.0
2020-08-05,5.63,5.7,5.48,5.57,1083524,4.73909986566009,4.79802295457594,4.61283610369757,4.68859436087508,1287214.93383223,0.0,1.0
2020-08-06,5.56,5.65,5.5,5.57,637629,4.68017677674425,4.75593503392176,4.62967127195924,4.68859436087508,757496.438514064,0.0,1.0
2020-08-07,5.86,5.88,5.49,5.52,1363264,4.9327043006693,4.94953946893097,4.6212536878284,4.64650644022091,1619543.06462604,0.0,1.0
2020-08-10,5.92,6.1,5.855,5.88,1402350,4.98320980545431,5.13472631980933,4.92849550860388,4.94953946893097,1665976.81496638,0.0,1.0
2020-08-11,5.91,6.225,5.9,6.11,1555757,4.97479222132347,5.23994612144477,4.96637463719264,5.14314390394017,1848222.69171152,0.0,1.0
2020-08-12,5.78,6.16,5.64,6.09,1798457,4.86536362762262,5.18523182459434,4.74751744979093,5.1263087356785,2136547.69830213,0.0,1.0
2020-08-13,5.63,5.77,5.6,5.68,834514,4.73909986566009,4.85694604349178,4.71384711326759,4.78118778631427,991393.714668132,0.0,1.0
2020-08-14,5.84,5.91,5.52,5.54,1147403,4.91586913240763,4.97479222132347,4.64650644022091,4.66334160848258,1363102.50324303,0.0,1.0
2020-08-17,5.7,5.79,5.665,5.78,981199,4.79802295457594,4.87378121175345,4.76856141011801,4.86536362762262,1165653.92724227,0.0,1.0
2020-08-18,5.56,5.67,5.46,5.67,911722,4.68017677674425,4.77277020218343,4.5960009354359,4.77277020218343,1083115.99364979,0.0,1.0
2020-08-19,5.67,5.75,5.52,5.6,1351273,4.77277020218343,4.84011087523011,4.64650644022091,4.71384711326759,1605297.88475778,0.0,1.0
2020-08-20,5.58,5.63,5.5,5.53,1003485,4.69701194500592,4.73909986566009,4.62967127195924,4.65492402435174,1192129.45710168,0.0,1.0
2020-08-21,5.53,5.58,5.44,5.52,929863,4.65492402435174,4.69701194500592,4.57916576717423,4.64650644022091,1104667.30780125,0.0,1.0
2020-08-24,5.79,5.805,5.51,5.61,882848,4.87378121175345,4.8864075879497,4.63808885609007,4.72226469739842,1048813.9901875,0.0,1.0
2020-08-25,5.88,5.93,5.73,5.88,803571,4.94953946893097,4.99162738958514,4.82327570696844,4.94953946893097,954633.761314471,0.0,1.0
2020-08-26,5.72,5.835,5.705,5.83,780872,4.85694604349178,4.95459443422632,4.84420929687423,4.95034885202047,919628.877900579,0.05,1.0
2020-08-27,5.78,5.9,5.71,5.77,624493,4.90789302996197,5.00978700290236,4.84845487908008,4.89940186555027,735462.145968566,0.0,1.0
2020-08-28,5.83,5.86,5.7684,5.86,1061076,4.95034885202047,4.97582234525557,4.8980432792444,4.97582234525557,1249623.66591097,0.0,1.0
2020-08-31,5.73,5.93,5.705,5.77,2009505,4.86543720790348,5.03526049613746,4.84420929687423,4.89940186555027,2366583.54798943,0.0,1.0
2020-09-01,5.82,5.83,5.58,5.66,985471,4.94185768760877,4.95034885202047,4.738069741728,4.80599905702159,1160584.05210273,0.0,1.0
2020-09-02,5.87,5.89,5.7899,5.85,661865,4.98431350966726,5.00129583849066,4.91629928272956,4.96733118084387,779474.955270092,0.0,1.0
2020-09-03,5.99,6.2,5.84,5.9,1352784,5.08620748260765,5.26452193525333,4.95884001643217,5.00978700290236,1593166.65466537,0.0,1.0
2020-09-04,6.1,6.2,5.98,6.19,1847258,5.17961029113634,5.26452193525333,5.07771631819595,5.25603077084163,2175506.10309099,0.0,1.0
2020-09-08,5.76,6.01,5.75,6.01,1568435,4.89091070113858,5.10318981143105,4.88241953672688,5.10318981143105,1847137.71157116,0.0,1.0
2020-09-09,5.71,5.805,5.585,5.79,1148862,4.84845487908008,4.92912094099122,4.74231532393384,4.91638419437367,1353008.77982898,0.0,1.0
2020-09-10,5.62,5.77,5.6,5.72,1144422,4.77203439937479,4.89940186555027,4.75505207055139,4.85694604349178,1347779.81500776,0.0,1.0
2020-09-11,5.57,5.64,5.49,5.62,1177623,4.7295785773163,4.78901672819819,4.66164926202271,4.77203439937479,1386880.45938376,0.0,1.0
2020-09-14,5.61,5.665,5.535,5.59,1155362,4.76354323496309,4.81024463922744,4.69985950187535,4.74656090613969,1360663.79589609,0.0,1.0
2020-09-15,5.51,5.63,5.45,5.63,836813,4.6786315908461,4.78052556378649,4.62768460437591,4.78052556378649,985510.301563659,0.0,1.0
2020-09-16,5.66,5.73,5.41,5.51,1433647,4.80599905702159,4.86543720790348,4.59371994672911,4.6786315908461,1688398.58762451,0.0,1.0
2020-09-17,5.65,5.75,5.51,5.53,1270005,4.79750789260989,4.88241953672688,4.6786315908461,4.6956139196695,1495678.2585086,0.0,1.0
2020-09-18,5.64,5.785,5.61,5.71,4459859,4.78901672819819,4.91213861216782,4.76354323496309,4.84845487908008,5252352.66185085,0.0,1.0
2020-09-21,5.28,5.52,5.23,5.49,1935146,4.48333480937703,4.6871227552578,4.44087898731853,4.66164926202271,2279011.34187651,0.0,1.0
2020-09-22,5.22,5.37,5.19,5.3,1574955,4.43238782290683,4.55975528908232,4.40691432967174,4.50031713820043,1854816.28153386,0.0,1.0
2020-09-23,5.05,5.35,5.05,5.21,1427942,4.28803802790795,4.54277296025892,4.28803802790795,4.42389665849514,1681679.83890716,0.0,1.0
2020-09-24,5.08,5.28,4.94,5.09,1400309,4.31351152114305,4.48333480937703,4.19463521937926,4.32200268555475,1649136.59906371,0.0,1.0
2020-09-25,5.08,5.14,4.965,5.03,1374657,4.31351152114305,4.36445850761324,4.21586313040851,4.27105569908456,1618926.37257857,0.0,1.0
2020-09-28,5.26,5.34,5.185,5.19,1177847,4.46635248055363,4.53428179584722,4.40266874746589,4.40691432967174,1387144.26301438,0.0,1.0
2020-09-29,5.21,5.2562,5.08,5.22,712081,4.42389665849514,4.46312583807718,4.31351152114305,4.43238782290683,838614.076320218,0.0,1.0
2020-09-30,5.22,5.34,5.17,5.22,976252,4.43238782290683,4.53428179584722,4.38993200084834,4.43238782290683,1149726.88393001,0.0,1.0
2020-10-01,5.34,5.35,5.16,5.2,1269774,4.53428179584722,4.54277296025892,4.38144083643664,4.41540549408344,1495406.21101452,0.0,1.0
2020-10-02,5.65,5.7,5.21,5.24,1645594,4.79750789260989,4.83996371466838,4.42389665849514,4.44937015173023,1938007.46306683,0.0,1.0
2020-10-05,6.07,6.1,5.69,5.72,2199881,5.15413679790124,5.17961029113634,4.83147255025668,4.85694604349178,2590788.36934197,0.0,1.0
2020-10-06,6.0,6.37,5.99,6.18,2263932,5.09469864701935,5.40887173025221,5.08620748260765,5.24753960642993,2666220.89766724,0.0,1.0
2020-10-07,6.24,6.26,6.05,6.09,1883607,5.29848659290012,5.31546892172352,5.13715446907784,5.17111912672464,2218314.13063303,0.0,1.0
2020-10-08,6.34,6.38,6.1918,6.3,1457341,5.38339823701711,5.41736289466391,5.25755918043574,5.34943357937032,1716302.88773129,0.0,1.0
2020-10-09,6.33,6.47,6.26,6.4,1803584,5.37490707260541,5.4937833743692,5.31546892172352,5.43434522348731,2124071.46128871,0.0,1.0
2020-10-12,6.27,6.35,6.195,6.29,1262587,5.32396008613522,5.39188940142881,5.26027635304748,5.34094241495862,1486942.11863386,0.0,1.0
2020-10-13,6.1,6.3,6.0,6.3,938642,5.17961029113634,5.34943357937032,5.09469864701935,5.34943357937032,1105433.78327095,0.0,1.0
2020-10-14,5.97,6.16,5.96,6.07,822834,5.06922515378425,5.23055727760653,5.06073398937255,5.15413679790124,969047.306240261,0.0,1.0
2020-10-15,6.14,6.15,5.85,5.89,691072,5.21357494878313,5.22206611319483,4.96733118084387,5.00129583849066,813871.886696551,0.0,1.0
2020-10-16,6.03,6.14,5.93,6.12,766282,5.12017214025445,5.21357494878313,5.03526049613746,5.19659261995974,902446.311066872,0.0,1.0
2020-10-19,5.99,6.19,5.98,6.05,679438,5.08620748260765,5.25603077084163,5.07771631819595,5.13715446907784,800170.585631209,0.0,1.0
2020-10-20,6.3,6.37,6.04,6.12,1314218,5.34943357937032,5.40887173025221,5.12866330466615,5.19659261995974,1547747.67779705,0.0,1.0
2020-10-21,6.34,6.39,6.25,6.3,1087207,5.38339823701711,5.42585405907561,5.30697775731182,5.34943357937032,1280398.00819552,0.0,1.0
2020-10-22,6.68,6.685,6.34,6.34,1478778,5.67209782701488,5.67634340922073,5.38339823701711,5.38339823701711,1741549.13072061,0.0,1.0
2020-10-23,6.66,6.835,6.58,6.75,1295952,5.65511549819148,5.80371087539621,5.58718618289789,5.73153597789677,1526235.90495371,0.0,1.0
2020-10-26,6.51,6.58,6.39,6.52,1078724,5.527748032016,5.58718618289789,5.42585405907561,5.53623919642769,1270407.62338056,0.0,1.0
2020-10-27,6.25,6.46,6.22,6.44,1200377,5.30697775731182,5.4852922099575,5.28150426407673,5.4683098811341,1413677.72639775,0.0,1.0
2020-10-28,6.23,6.29,6.05,6.07,1751275,5.28999542848843,5.34094241495862,5.13715446907784,5.15413679790124,2062467.42506497,0.0,1.0
2020-10-29,6.49,6.55,6.08,6.14,1524907,5.5107657031926,5.56171268966279,5.16262796231294,5.21357494878313,1795875.01320669,0.0,1.0
2020-10-30,6.49,6.565,6.3,6.45,1480595,5.5107657031926,5.57444943628034,5.34943357937032,5.4768010455458,1743689.00213506,0.0,1.0
2020-11-02,6.8,6.885,6.58,6.66,2417374,5.77399179995526,5.8461666974547,5.58718618289789,5.65511549819148,2846928.7400317,0.0,1.0
2020-11-03,7.14,7.19,6.895,6.97,2596838,6.06269138995303,6.10514721201152,5.8546578618664,5.91834159495414,3058282.55594973,0.0,1.0
2020-11-04,6.82,6.95,6.67,6.89,1787027,5.79097412877866,5.90135926613075,5.66360666260318,5.85041227966055,2104572.36882362,0.0,1.0
2020-11-05,7.1,7.19,6.83,6.83,927313,6.02872673230623,6.10514721201152,5.79946529319036,5.79946529319036,1092091.67911337,0.0,1.0
2020-11-06,7.02,7.2,7.02,7.2,856695,5.96079741701264,6.11363837642322,5.96079741701264,6.11363837642322,1008925.22917077,0.0,1.0
2020-11-09,8.11,8.4,7.66,7.68,2653426,6.88633433788782,7.13257810582709,6.50423193936137,6.52121426818477,3124925.94813519,0.0,1.0
2020-11-10,8.21,8.38,8.1,8.22,1996037,6.97124598200481,7.11559577700369,6.87784317347612,6.97973714641651,2350722.35469839,0.0,1.0
2020-11-11,7.9,8.26,7.73,8.21,1779848,6.70801988524214,7.01370180406331,6.56367009024326,6.97124598200481,2096117.6980012,0.0,1.0
2020-11-12,7.86,7.925,7.55,7.71,2359456,6.67405522759535,6.72924779627139,6.41082913083268,6.54668776141986,2778719.01378944,0.0,1.0
2020-11-13,8.02,8.08,7.85,7.94,1466850,6.80991385818253,6.86086084465272,6.66556406318365,6.74198454288894,1727501.58739008,0.0,1.0
2020-11-16,8.33,8.515,8.155,8.29,1854912,7.0731399549452,7.23022649656163,6.92454457774047,7.0391752972984,2184520.1789337,0.0,1.0
2020-11-17,8.32,8.415,8.19,8.19,2503293,7.0646487905335,7.14531485244464,6.95426365318141,6.95426365318141,2948115.09779627,0.0,1.0
2020-11-18,8.15,8.45,8.13,8.37,2683517,6.92029899553462,7.17503392788558,6.90331666671122,7.10710461259199,3160363.96174677,0.0,1.0
2020-11-19,8.13,8.16,7.91,8.09,1379947,6.90331666671122,6.92879015994632,6.71651104965384,6.86935200906442,1625156.37796242,0.0,1.0
2020-11-20,7.95,8.0473,7.835,8.03,1271719,6.75047570730064,6.83309473702647,6.6528273165661,6.81840502259423,1497696.82736075,0.0,1.0
2020-11-23,8.11,8.25,8.0,8.11,1304031,6.88633433788782,7.00521063965161,6.79293152935913,6.88633433788782,1535750.50107773,0.0,1.0
2020-11-24,8.62,8.68,8.24,8.32,3070019,7.31938372288447,7.37033070935466,6.99671947523991,7.0646487905335,3615545.34943429,0.0,1.0
2020-11-25,8.36,8.54,8.3,8.41,1195711,7.14106927023879,7.29482435022001,7.08981757691172,7.18377901467802,1399810.53000845,0.05,1.0
2020-11-27,8.28,8.38,8.09,8.28,501245,7.07273367913603,7.15815316801448,6.91043665026696,7.07273367913603,586804.026319139,0.0,1.0
2020-11-30,7.94,8.25,7.92,8.18,1868980,6.78230741694928,7.04710783247249,6.76522351917359,6.98731419025757,2188001.85360442,0.0,1.0
2020-12-01,8.14,8.22,8.055,8.15,1354979,6.95314639470619,7.02148198580895,6.8805398291595,6.96168834359404,1586264.46703285,0.0,1.0
2020-12-02,8.38,8.44,8.07,8.16,974477,7.15815316801448,7.20940486134155,6.89335275249127,6.97023029248188,1140813.4288729,0.0,1.0
2020-12-03,8.44,8.585,8.27,8.38,1549636,7.20940486134155,7.33326312021531,7.06419173024818,7.15815316801448,1814148.05958979,0.0,1.0
2020-12-04,8.81,8.82,8.44,8.56,1700379,7.52545697019184,7.53399891907968,7.20940486134155,7.3119082479957,1990621.83855901,0.0,1.0
2020-12-07,8.67,8.795,8.58,8.72,1313413,7.405869685762,7.51264404686007,7.32899214577139,7.44857943020123,1537603.44067252,0.0,1.0
2020-12-08,8.6,8.68,8.53,8.53,1250615,7.34607604354708,7.41441163464984,7.28628240133216,7.28628240133216,1464086.25996291,0.0,1.0
2020-12-09,8.66,8.775,8.58,8.72,1039119,7.39732773687415,7.49556014908438,7.32899214577139,7.44857943020123,1216489.3675243,0.0,1.0
2020-12-10,8.94,8.99,8.51,8.52,1627748,7.63650230573383,7.67921205017305,7.26919850355647,7.27774045244432,1905593.2333149,0.0,1.0
2020-12-11,8.74,8.86,8.65,8.75,1952199,7.46566332797692,7.56816671463106,7.38878578798631,7.47420527686476,2285425.75661841,0.0,1.0
2020-12-14,8.83,8.96,8.775,8.93,1010546,7.54254086796753,7.65358620350952,7.49556014908438,7.62796035684598,1183039.1556638,0.0,1.0
2020-12-15,8.84,9.0,8.77,8.96,1808863,7.55108281685537,7.6877539990609,7.49128917464045,7.65358620350952,2117623.30090019,0.0,1.0
2020-12-16,8.79,8.95,8.71,8.92,1821757,7.50837307241614,7.64504425462167,7.44003748131338,7.61941840795813,2132718.21679035,0.0,1.0
2020-12-17,8.92,8.96,8.735,8.8,1190540,7.61941840795813,7.65358620350952,7.46139235353299,7.51691502130399,1393756.87636583,0.0,1.0
2020-12-18,8.9,9.12,8.88,8.93,5669637,7.60233451018244,7.79025738571504,7.58525061240675,7.62796035684598,6637404.50152713,0.0,1.0
2020-12-21,8.85,9.04,8.73,8.83,1750223,7.55962476574322,7.72192179461228,7.45712137908907,7.54254086796753,2048973.86179685,0.0,1.0
2020-12-22,8.68,8.94,8.675,8.86,1308907,7.41441163464984,7.63650230573383,7.41014066020592,7.56816671463106,1532328.29789286,0.0,1.0
2020-12-23,9.2,9.295,8.74,8.77,1573039,7.85859297681781,7.93974149125234,7.46566332797692,7.49128917464045,1841545.7885007,0.0,1.0
2020-12-24,9.13,9.2,9.015,9.2,479311,7.79879933460289,7.85859297681781,7.70056692239267,7.85859297681781,561126.045464898,0.0,1.0
2020-12-28,9.26,9.42,9.1,9.23,1031956,7.90984467014488,8.04651585235041,7.77317348793935,7.88421882348134,1208103.69337189,0.0,1.0
2020-12-29,9.01,9.36,8.98,9.27,1050749,7.69629594794874,7.99526415902333,7.67067010128521,7.91838661903272,1230104.52742832,0.0,1.0
2020-12-30,9.11,9.18,9.0,9.02,1286012,7.7817154368272,7.84150907904212,7.6877539990609,7.70483789683659,1505525.28103967,0.0,1.0
2020-12-31,9.22,9.3,9.04,9.14,1939350,7.8756768745935,7.94401246569626,7.72192179461228,7.80734128349073,2270383.52191448,0.0,1.0
2021-01-04,9.02,9.33,8.94,9.27,1541360,7.70483789683659,7.9696383123598,7.63650230573383,7.91838661903272,1804459.40409833,0.0,1.0
2021-01-05,9.08,9.19,8.97,9.02,1313724,7.75608959016366,7.85005102792996,7.66212815239736,7.70483789683659,1537967.52620392,0.0,1.0
2021-01-06,9.72,10.06,9.47,9.48,4785962,8.30277431898577,8.59320058117252,8.08922559678964,8.09776754567748,5602892.34089198,0.0,1.0
2021-01-07,10.08,10.115,9.82,9.95,2438635,8.61028447894821,8.64018130005567,8.38819380786422,8.49923914340621,2854892.98990069,0.0,1.0
2021-01-08,10.07,10.2,9.85,10.11,2492292,8.60174253006036,8.71278786560235,8.41381965452776,8.63591032561174,2917708.86565049,0.0,1.0
2021-01-11,10.11,10.16,9.86,9.88,1241037,8.63591032561174,8.67862007005097,8.42236160341561,8.4394455011913,1452873.3621503,0.0,1.0
2021-01-12,10.38,10.415,10.12,10.16,1456513,8.86654294558357,8.89643976669103,8.64445227449959,8.67862007005097,1705129.61283637,0.0,1.0
2021-01-13,10.13,10.4,10.115,10.3,1300668,8.65299422338743,8.88362684335926,8.64018130005567,8.79820735448081,1522682.9580434,0.0,1.0
2021-01-14,10.36,10.46,10.15,10.23,1721766,8.84945904780788,8.93487853668633,8.67007812116312,8.73841371226589,2015659.45032748,0.0,1.0
2021-01-15,10.13,10.295,9.97,10.08,2391800,8.65299422338743,8.79393638003688,8.51632304118191,8.61028447894821,2800063.5819811,0.0,1.0
2021-01-19,10.13,10.24,9.97,10.19,1763252,8.65299422338743,8.74695566115373,8.51632304118191,8.70424591671451,2064226.82124565,0.0,1.0
2021-01-20,10.07,10.18,9.925,10.09,1013316,8.60174253006036,8.69570396782666,8.4778842711866,8.61882642783605,1186281.97534859,0.0,1.0
2021-01-21,9.87,10.0885,9.77,10.07,1281620,8.43090355230345,8.61754513550287,8.345484063425,8.60174253006036,1500383.59726508,0.0,1.0
2021-01-22,10.06,10.07,9.55,9.7,2032648,8.59320058117252,8.60174253006036,8.1575611878924,8.28569042121008,2379606.83994762,0.0,1.0
2021-01-25,9.8,9.9599,9.565,9.86,1238346,8.37110991008853,8.50769567280518,8.17037411122416,8.42236160341561,1449723.02721464,0.0,1.0
2021-01-26,9.45,9.88,9.395,9.87,2056007,8.07214169901394,8.4394455011913,8.02516098013079,8.43090355230345,2406953.05836534,0.0,1.0
2021-01-27,9.1,9.26,8.88,9.22,2247565,7.77317348793935,7.90984467014488,7.58525061240675,7.8756768745935,2631208.67323161,0.0,1.0
2021-01-28,9.62,9.73,9.14,9.31,3291752,8.21735483010731,8.31131626787362,7.80734128349073,7.95255441458411,3853631.11301675,0.0,1.0
2021-01-29,9.1,9.715,9.02,9.69,2195029,7.77317348793935,8.29850334454185,7.70483789683659,8.27714847232223,2569705.14436508,0.0,1.0
2021-02-01,9.37,9.38,9.11,9.16,1756885,8.00380610791118,8.01234805679903,7.7817154368272,7.82442518126643,2056773.01874273,0.0,1.0
2021-02-02,9.61,9.72,9.45,9.61,2234999,8.20881288121947,8.30277431898577,8.07214169901394,8.20881288121947,2616497.74465431,0.0,1.0
2021-02-03,9.47,9.65,9.34,9.55,2230500,8.08922559678964,8.24298067677085,7.97818026124764,8.1575611878924,2611230.79672583,0.0,1.0
2021-02-04,9.78,9.89,9.435,9.49,1819949,8.35402601231284,8.44798745007914,8.05932877568218,8.10630949456533,2130601.60379753,0.0,1.0
2021-02-05,9.66,9.95,9.61,9.87,1255973,8.2515226256587,8.49923914340621,8.20881288121947,8.43090355230345,1470358.83320158,0.0,1.0
2021-02-08,9.87,9.88,9.6234,9.73,921709,8.43090355230345,8.4394455011913,8.22025909272918,8.31131626787362,1079038.29922411,0.0,1.0
2021-02-09,9.95,9.97,9.73,9.83,1242413,8.49923914340621,8.51632304118191,8.31131626787362,8.39673575675207,1454484.23575545,0.0,1.0
2021-02-10,10.02,10.22,9.86,10.0,1340912,8.55903278562113,8.72987176337804,8.42236160341561,8.54194888784544,1569796.32822203,0.0,1.0
2021-02-11,9.89,10.16,9.69,10.07,1598765,8.44798745007914,8.67862007005097,8.27714847232223,8.60174253006036,1871663.03731333,0.0,1.0
2021-02-12,10.1,10.11,9.81,9.82,1312080,8.6273683767239,8.63591032561174,8.37965185897638,8.38819380786422,1536042.90686753,0.0,1.0
2021-02-16,10.4,10.52,10.15,10.24,1420638,8.88362684335926,8.9861302300134,8.67007812116312,8.74695566115373,1663131.00049271,0.0,1.0
2021-02-17,10.5,10.65,10.3,10.3,1459892,8.96904633223772,9.0971755655554,8.79820735448081,8.79820735448081,1709085.38457461,0.0,1.0
2021-02-18,10.23,10.53,10.135,10.4,1186113,8.73841371226589,8.99467217890125,8.65726519783136,8.88362684335926,1388574.21833529,0.0,1.0
2021-02-19,10.38,10.4,10.21,10.25,1176980,8.86654294558357,8.88362684335926,8.7213298144902,8.75549761004158,1377882.27891969,0.0,1.0
2021-02-22,10.41,10.59,10.34,10.34,1836159,8.89216879224711,9.04592387222832,8.83237515003219,8.83237515003219,2149578.53776521,0.0,1.0
2021-02-23,10.71,10.815,10.44,10.5,1530335,9.14842725888247,9.23811772220485,8.91779463891064,8.96904633223772,1791552.51347565,0.0,1.0
2021-02-24,11.06,11.25,10.76,10.83,2327175,9.44739546995706,9.60969249882612,9.1911370033217,9.25093064553661,2724407.54511116,0.0,1.0
2021-02-25,10.67,11.19,10.65,11.15,1876446,9.174053105546,9.62114847713775,9.15685712971555,9.58675652547685,2182424.56084065,0.07,1.0
2021-02-26,10.49,10.8,10.285,10.59,1643131,9.01928932307194,9.28582694844394,8.84303057080981,9.1052692022242,1911064.56091923,0.0,1.0
2021-03-01,11.05,11.1,10.68,10.77,1172724,9.50077664632459,9.54376658590072,9.18265109346123,9.26003298469826,1363951.67283646,0.0,1.0
2021-03-02,10.77,11.1,10.76,11.03,2127284,9.26003298469826,9.54376658590072,9.25143499678304,9.48358067049414,2474164.9104122,0.0,1.0
2021-03-03,10.98,11.35,10.85,10.88,3354493,9.44059073091801,9.75871628378136,9.32881688802007,9.35461085176575,3901486.06054638,0.0,1.0
2021-03-04,10.95,11.24,10.76,10.92,2982189,9.41479676717233,9.66413841671388,9.25143499678304,9.38900280342665,3468473.12348386,0.0,1.0
2021-03-05,11.13,11.16,10.66,11.16,2061823,9.5695605496464,9.59535451339207,9.16545511763078,9.59535451339207,2398029.6556928,0.0,1.0
2021-03-08,11.45,11.65,11.2,11.32,1600206,9.84469616293362,10.0166559212381,9.62974646505298,9.73292232003569,1861140.08972524,0.0,1.0
2021-03-09,11.18,11.43,10.85,11.29,1606879,9.61255048922252,9.82750018710317,9.32881688802007,9.70712835629001,1868901.20786799,0.0,1.0
2021-03-10,11.64,11.77,11.2,11.2,3144723,10.0080579333229,10.1198317762209,9.62974646505298,9.62974646505298,3657510.37452742,0.0,1.0
2021-03-11,11.85,11.91,11.54,11.61,1552301,10.1886156795427,10.240203607034,9.92207805417066,9.98226396957724,1805423.56572877,0.0,1.0
2021-03-12,12.11,12.37,11.91,12.04,2071718,10.4121633653385,10.6357110511344,10.240203607034,10.3519774499319,2409538.16221499,0.0,1.0
2021-03-15,12.04,12.2,11.82,12.18,1306472,10.3519774499319,10.4895452565756,10.162821715797,10.4723492807451,1519508.99778124,0.0,1.0
2021-03-16,11.77,12.0099,11.69,11.91,1624790,10.1198317762209,10.3260975063071,10.051047872899,10.240203607034,1889732.82588908,0.0,1.0
2021-03-17,11.85,12.115,11.72,11.9,1479268,10.1886156795427,10.4164623592961,10.0768418366447,10.2316056191188,1720481.59939887,0.0,1.0
2021-03-18,12.04,12.59,12.01,12.08,2642347,10.3519774499319,10.8248667852694,10.3261834861863,10.3863694015929,3073215.53141611,0.0,1.0
2021-03-19,12.22,12.38,11.74,12.05,9776917,10.506741232406,10.6443090390496,10.0940378124752,10.3605754378472,11371168.576181,0.0,1.0
2021-03-22,11.52,12.1046,11.48,11.96,2602062,9.9048820783402,10.4075204518643,9.8704901266793,10.2831935466101,3026361.54604509,0.0,1.0
2021-03-23,11.0,11.46,10.91,11.41,3467544,9.45778670674846,9.85329415084885,9.38040481551143,9.81030421127272,4032971.47447655,0.0,1.0
2021-03-24,10.87,11.43,10.87,11.19,2077189,9.34601286385052,9.82750018710317,9.34601286385052,9.62114847713775,2415901.27885802,0.0,1.0
2021-03-25,11.02,11.125,10.575,10.81,3218473,9.47498268257891,9.56526155568878,9.09237222035136,9.29442493635917,3743286.25689334,0.0,1.0
2021-03-26,11.27,11.37,11.11,11.25,2126587,9.68993238045956,9.77591225961182,9.55236457381594,9.67273640462911,2473354.25563242,0.0,1.0
2021-03-29,10.85,11.24,10.79,11.06,2488950,9.32881688802007,9.66413841671388,9.27722896052872,9.50937463423982,2894805.18528342,0.0,1.0
2021-03-30,11.12,11.26,10.975,11.0,1598088,9.56096256173117,9.68133439254433,9.43629173696039,9.45778670674846,1858676.72268997,0.0,1.0
2021-03-31,11.26,11.41,11.085,11.12,2667840,9.68133439254433,9.81030421127272,9.53086960402788,9.56096256173117,3102865.49167581,0.0,1.0
2021-04-01,11.43,11.45,11.16,11.16,2038451,9.82750018710317,9.84469616293362,9.59535451339207,9.59535451339207,2370846.55165679,0.0,1.0
2021-04-05,11.36,11.63,11.25,11.59,1488180,9.76731427169659,9.99945994540769,9.67273640462911,9.96506799374679,1730846.81517711,0.0,1.0
2021-04-06,11.35,11.48,11.17,11.36,1260194,9.75871628378136,9.8704901266793,9.6039525013073,9.76731427169659,1465684.77697947,0.0,1.0
2021-04-07,11.26,11.48,11.17,11.34,1304378,9.68133439254433,9.8704901266793,9.6039525013073,9.75011829586614,1517073.54425344,0.0,1.0
2021-04-08,11.5,11.52,11.1,11.19,2058533,9.88768610250975,9.9048820783402,9.54376658590072,9.62114847713775,2394203.17904218,0.0,1.0
2021-04-09,11.55,11.63,11.38,11.62,1139249,9.93067604208588,9.99945994540769,9.78451024752704,9.99086195749246,1325018.14521342,0.0,1.0
2021-04-12,11.7,11.77,11.59,11.61,2033125,10.0596458608143,10.1198317762209,9.96506799374679,9.98226396957724,2364652.07912145,0.0,1.0
2021-04-13,11.52,11.62,11.45,11.59,1653928,9.9048820783402,9.99086195749246,9.84469616293362,9.96506799374679,1923622.1500976,0.0,1.0
2021-04-14,11.68,11.83,11.53,11.58,1088734,10.0424498849838,10.1714197037122,9.91348006625543,9.95647000583156,1266266.02727831,0.0,1.0
2021-04-15,11.79,11.84,11.515,11.7,1246252,10.1370277520513,10.1800176916274,9.90058308438259,10.0596458608143,1449469.35525817,0.0,1.0
2021-04-16,12.01,12.06,11.8,11.97,1862044,10.3261834861863,10.3691734257624,10.1456257399665,10.2917915345254,2165674.13022594,0.0,1.0
2021-04-19,11.94,12.16,11.8,11.97,1778971,10.2659975707797,10.4551533049147,10.1456257399665,10.2917915345254,2069055.01326616,0.0,1.0
2021-04-20,11.29,11.87,11.26,11.82,1902469,9.70712835629001,10.2058116553731,9.68133439254433,10.162821715797,2212690.94439059,0.0,1.0
2021-04-21,11.74,11.78,11.17,11.25,1323499,10.0940378124752,10.1284297641361,9.6039525013073,9.67273640462911,1539312.46827675,0.0,1.0
2021-04-22,11.54,11.825,11.52,11.72,1621076,9.92207805417066,10.1671207097546,9.9048820783402,10.0768418366447,1885413.21060628,0.0,1.0
2021-04-23,12.09,12.2,11.55,11.55,2077039,10.3949673895081,10.4895452565756,9.93067604208588,9.93067604208588,2415726.81943626,0.0,1.0
2021-04-26,12.1,12.65,12.035,12.2,2306178,10.4035653774233,10.8764547127607,10.3476784559743,10.4895452565756,2682229.86905584,0.0,1.0
2021-04-27,12.37,12.375,12.12,12.2,1537679,10.6357110511344,10.640010045092,10.4207613532538,10.4895452565756,1788417.26129549,0.0,1.0
2021-04-28,12.42,12.54,12.335,12.42,1064863,10.6787009907105,10.7818768456932,10.6056180934311,10.6787009907105,1238502.55489924,0.0,1.0
2021-04-29,12.65,12.93,12.63,12.69,1625990,10.8764547127607,11.1171983743871,10.8592587369303,10.9108466644216,1891128.50126318,0.0,1.0
2021-04-30,12.57,12.89,12.5,12.51,2149124,10.8076708094389,11.0828064227261,10.7474848940323,10.7560828819476,2499566.20222063,0.0,1.0
2021-05-03,12.54,12.88,12.46,12.76,2372104,10.7818768456932,11.0742084348109,10.7130929423714,10.9710325798282,2758905.94798271,0.0,1.0
2021-05-04,12.72,12.73,12.33,12.52,1760335,10.9366406281673,10.9452386160825,10.6013190994735,10.7646808698628,2047380.17470656,0.0,1.0
2021-05-05,12.85,12.93,12.57,12.73,1257900,11.0484144710652,11.1171983743871,10.8076708094389,10.9452386160825,1463016.71088934,0.0,1.0
2021-05-06,13.14,13.14,12.745,12.9,1937241,11.2977561206068,11.2977561206068,10.9581355979554,11.0914044106414,2253132.96448045,0.0,1.0
2021-05-07,13.1,13.11,12.82,12.89,1534690,11.2633641689459,11.2719621568611,11.0226205073196,11.0828064227261,1784940.8665512,0.0,1.0
2021-05-10,12.67,13.22,12.67,13.1,2417909,10.8936506885912,11.3665400239286,10.8936506885912,11.2633641689459,2812180.0400745,0.0,1.0
2021-05-11,12.7,12.86,12.36,12.52,1389693,10.9194446523369,11.0570124589805,10.6271130632192,10.7646808698628,1616300.24803714,0.0,1.0
2021-05-12,12.38,12.91,12.35,12.84,1476679,10.6443090390496,11.1000023985566,10.618515075304,11.03981648315,1717470.42977928,0.0,1.0
2021-05-13,12.86,12.95,12.3,12.34,1655497,11.0570124589805,11.1343943502175,10.5755251357278,10.6099170873887,1925446.99564922,0.0,1.0
2021-05-14,13.03,13.07,12.84,12.92,1265214,11.2031782535393,11.2375702052002,11.03981648315,11.1086003864718,1471523.35229441,0.0,1.0
2021-05-17,13.09,13.11,12.78,12.92,2214185,11.2547661810307,11.2719621568611,10.9882285556587,11.1086003864718,2575236.23181532,0.0,1.0
2021-05-18,12.86,13.25,12.85,13.09,1180009,11.0570124589805,11.3923339876743,11.0484144710652,11.2547661810307,1372424.58541999,0.0,1.0
2021-05-19,12.83,12.915,12.56,12.65,2464289,11.0312184952348,11.1043013925142,10.7990728215237,10.8764547127607,2866122.89328306,0.0,1.0
2021-05-20,12.8,12.89,12.64,12.79,1621601,11.0054245314891,11.0828064227261,10.8678567248455,10.9968265435739,1886023.81858245,0.0,1.0
2021-05-21,12.91,12.99,12.785,12.92,1418737,11.1000023985566,11.1687863018784,10.9925275496163,11.1086003864718,1650080.24434136,0.0,1.0
2021-05-24,12.79,12.94,12.71,12.94,1857936,10.9968265435739,11.1257963623023,10.9280426402521,11.1257963623023,2160896.26819531,0.0,1.0
2021-05-25,12.37,12.93,12.365,12.77,2416407,10.695896966541,11.1801089553254,10.6915736452126,11.0417626728156,2794618.78545625,0.07,1.0
2021-05-26,12.6,12.65,12.29,12.4,1447582,10.8947697476489,10.9380029609332,10.6267238252861,10.7218368945116,1674154.99569746,0.0,1.0
2021-05-27,12.86,12.9,12.69,12.79,1611430,11.1195824567273,11.1541690273548,10.9725895315606,11.0590559581293,1863648.19728125,0.0,1.0
2021-05-28,12.79,12.84,12.61,12.84,1254937,11.0590559581293,11.1022891714136,10.9034163903057,11.1022891714136,1451357.53818132,0.0,1.0
2021-06-01,12.82,12.97,12.74,12.96,1999117,11.0849958860999,11.2146955259528,11.015822744845,11.206048883296,2312015.28654938,0.0,1.0
2021-06-02,12.63,12.87,12.62,12.87,1365352,10.9207096756195,11.1282290993842,10.9120630329626,11.1282290993842,1579054.50032228,0.0,1.0
2021-06-03,12.75,12.78,12.455,12.59,1749825,11.0244693875018,11.0504093154724,10.7693934291243,10.886123104992,2023704.53994753,0.0,1.0
2021-06-04,12.78,12.82,12.635,12.77,1207840,11.0504093154724,11.0849958860999,10.9250329969479,11.0417626728156,1396888.99834568,0.0,1.0
2021-06-07,12.85,12.91,12.75,12.79,1381165,11.1109358140705,11.1628156700116,11.0244693875018,11.0590559581293,1597342.52334755,0.0,1.0
2021-06-08,12.97,13.06,12.67,12.76,1993175,11.2146955259528,11.2925153098646,10.9552962462469,11.0331160301587,2305143.25513119,0.0,1.0
2021-06-09,12.83,12.915,12.77,12.87,1904586,11.0936425287567,11.1671389913401,11.0417626728156,11.1282290993842,2202688.46022918,0.0,1.0
2021-06-10,12.56,13.06,12.555,13.0,1451279,10.8601831770214,11.2925153098646,10.855859855693,11.2406354539234,1678430.64365323,0.0,1.0
2021-06-11,12.61,12.725,12.54,12.56,1877377,10.9034163903057,11.0028527808597,10.8428898917077,10.8601831770214,2171220.75527157,0.0,1.0
2021-06-14,12.34,12.72,12.26,12.66,2100684,10.6699570385704,10.9985294595312,10.6007838973155,10.94664960359,2429479.37524903,0.0,1.0
2021-06-15,12.49,12.74,12.32,12.42,4128011,10.7996566784234,11.015822744845,10.6526637532567,10.7391301798253,4774120.04152033,0.0,1.0
2021-06-16,12.8,12.82,12.08,12.37,3122635,11.0677026007861,11.0849958860999,10.4451443294919,10.695896966541,3611384.35334909,0.0,1.0
2021-06-17,12.06,12.93,12.05,12.9,3944671,10.4278510441782,11.1801089553254,10.4192044015213,11.1541690273548,4562083.98628398,0.0,1.0
2021-06-18,11.57,12.01,11.57,11.84,6474905,10.0041655539919,10.3846178308939,10.0041655539919,10.2376249057272,7488345.77413678,0.0,1.0
2021-06-21,12.0,12.125,11.67,11.67,2559143,10.375971188237,10.4840542214478,10.0906319805605,10.0906319805605,2959695.57382878,0.0,1.0
2021-06-22,11.88,12.02,11.76,11.97,1248398,10.2722114763546,10.3932644735507,10.1684517644723,10.3500312602664,1443795.06537021,0.0,1.0
2021-06-23,11.93,12.07,11.83,11.86,1908501,10.315444689639,10.4364976868351,10.2289782630703,10.2549181910409,2207216.22916257,0.0,1.0
2021-06-24,12.19,12.22,11.92,12.03,1370577,10.5402573987174,10.566197326688,10.3067980469821,10.4019111162076,1585097.30815806,0.0,1.0
2021-06-25,12.44,12.52,12.15,12.24,3006053,10.756423465139,10.8255966063939,10.50567082809,10.5834906120018,3476555.14318455,0.0,1.0
2021-06-28,12.1,12.34,11.85,12.32,2151212,10.4624376148057,10.6699570385704,10.246271548384,10.6526637532567,2487915.92918697,0.0,1.0
2021-06-29,11.92,12.28,11.85,12.16,1207641,10.3067980469821,10.6180771826292,10.246271548384,10.5143174707468,1396658.85121471,0.0,1.0
2021-06-30,11.92,11.975,11.81,11.82,1135566,10.3067980469821,10.3543545815948,10.2116849777566,10.2203316204135,1313302.79862847,0.0,1.0
2021-07-01,12.17,12.2,11.8891,12.05,1835966,10.5229641134037,10.5489040413743,10.2800799211724,10.4192044015213,2123328.17818314,0.0,1.0
2021-07-02,12.06,12.2,12.035,12.17,1764316,10.4278510441782,10.5489040413743,10.406234437536,10.5229641134037,2040463.64585148,0.0,1.0
2021-07-06,11.57,12.04,11.54,12.04,2203593,10.0041655539919,10.4105577588645,9.97822562602126,10.4105577588645,2548495.5114349,0.0,1.0
2021-07-07,11.5,11.66,11.35,11.41,1856802,9.9436390553938,10.0819853379036,9.81393941554084,9.86581927148202,2147425.39235847,0.0,1.0
2021-07-08,11.47,11.52,11.0604,11.24,3150586,9.91769912742321,9.96093234070753,9.56353264419805,9.71882634631533,3643710.19484527,0.0,1.0
2021-07-09,11.83,11.91,11.715,11.75,2772988,10.2289782630703,10.2981514043252,10.1295418725164,10.1598051218154,3207011.21816183,0.0,1.0
2021-07-12,11.94,11.95,11.55,11.65,2296849,10.3240913322958,10.3327379749527,9.98687226867812,10.0733386952468,2656347.77699139,0.0,1.0
2021-07-13,11.63,11.8738,11.59,11.84,1358286,10.056045409933,10.2668505579074,10.0214588393056,10.2376249057272,1570882.54239549,0.0,1.0
2021-07-14,11.55,11.84,11.475,11.69,1606231,9.98687226867812,10.2376249057272,9.92202244875164,10.1079252658742,1857635.45891987,0.0,1.0
2021-07-15,11.72,11.795,11.34,11.41,1758365,10.1338651938448,10.1987150137713,9.80529277288398,9.86581927148202,2033581.20576906,0.0,1.0
2021-07-16,11.39,11.81,11.34,11.81,1250779,9.8485259861683,10.2116849777566,9.80529277288398,10.2116849777566,1446548.73531412,0.0,1.0
2021-07-19,10.99,11.21,10.88,11.05,2506306,9.50266027989373,9.69288641834474,9.40754721066822,9.55454013583491,2898588.61926063,0.0,1.0
2021-07-20,11.29,11.59,10.9,10.97,1878786,9.76205955959965,10.0214588393056,9.42484049598195,9.48536699458,2172850.2894803,0.0,1.0
2021-07-21,11.95,11.98,11.43,11.44,2131818,10.3327379749527,10.3586779029233,9.88311255679575,9.89175919945262,2465486.41432249,0.0,1.0
2021-07-22,11.69,11.95,11.66,11.95,1990262,10.1079252658742,10.3327379749527,10.0819853379036,10.3327379749527,2301774.31748035,0.0,1.0
2021-07-23,11.76,12.11,11.53,11.93,1717023,10.1684517644723,10.4710842574625,9.96957898336439,10.315444689639,1985768.4284396,0.0,1.0
2021-07-26,11.92,12.11,11.74,11.74,1279434,10.3067980469821,10.4710842574625,10.1511584791585,10.1511584791585,1479688.76565555,0.0,1.0
2021-07-27,11.91,11.96,11.67,11.74,1489407,10.2981514043252,10.3413846176096,10.0906319805605,10.1511584791585,1722526.37133979,0.0,1.0
2021-07-28,12.05,12.2,11.86,12.07,1904980,10.4192044015213,10.5489040413743,10.2549181910409,10.4364976868351,2203144.12841813,0.0,1.0
2021-07-29,12.38,12.5,12.12,12.18,1692026,10.7045436091979,10.8083033210802,10.4797309001194,10.5316107560606,1956858.94184232,0.0,1.0
2021-07-30,12.13,12.49,12.075,12.33,1983474,10.4883775427762,10.7996566784234,10.4408210081635,10.6613103959135,2293923.87162596,0.0,1.0
2021-08-02,11.99,12.4401,11.96,12.21,1280013,10.3673245455801,10.7565099315656,10.3413846176096,10.5575506840312,1480358.38972004,0.0,1.0
2021-08-03,12.24,12.25,11.74,12.05,2242793,10.5834906120018,10.5921372546586,10.1511584791585,10.4192044015213,2593831.02668125,0.0,1.0
2021-08-04,12.08,12.265,11.98,12.03,1357456,10.4451443294919,10.6051072186439,10.3586779029233,10.4019111162076,1569922.63225124,0.0,1.0
2021-08-05,12.33,12.38,12.2,12.24,991821,10.6613103959135,10.7045436091979,10.5489040413743,10.5834906120018,1147059.08334565,0.0,1.0
2021-08-06,12.79,12.88,12.5,12.6,1625284,11.0590559581293,11.1368757420411,10.8083033210802,10.8947697476489,1879670.60106243,0.0,1.0
2021-08-09,12.63,12.9,12.54,12.71,1432761,10.9207096756195,11.1541690273548,10.8428898917077,10.9898828168744,1657014.23877231,0.0,1.0
2021-08-10,12.77,12.86,12.56,12.59,1307384,11.0417626728156,11.1195824567273,10.8601831770214,10.886123104992,1512013.45063349,0.0,1.0
2021-08-11,13.0,13.0,12.61,12.82,1580130,11.2406354539234,11.2406354539234,10.9034163903057,11.0849958860999,1827449.17617893,0.0,1.0
2021-08-12,12.87,13.04,12.72,13.0,905296,11.1282290993842,11.2752220245509,10.9985294595312,11.2406354539234,1046991.34210355,0.0,1.0
2021-08-13,12.86,12.96,12.74,12.95,1330809,11.1195824567273,11.206048883296,11.015822744845,11.1974022406391,1539104.89054793,0.0,1.0
2021-08-16,12.75,12.82,12.565,12.78,1349261,11.0244693875018,11.0849958860999,10.8645064983498,11.0504093154724,1560444.96522461,0.0,1.0
2021-08-17,12.54,12.825,12.36,12.61,1468491,10.8428898917077,11.0893192074283,10.6872503238841,10.9034163903057,1698336.63570476,0.0,1.0
2021-08-18,12.51,12.81,12.4,12.51,1173289,10.8169499637371,11.076349243443,10.7218368945116,10.8169499637371,1356930.13642535,0.0,1.0
2021-08-19,12.31,12.44,12.18,12.34,1228272,10.6440171105998,10.756423465139,10.5316107560606,10.6699570385704,1420518.97914959,0.0,1.0
2021-08-20,12.56,12.56,12.23,12.3,1318125,10.8601831770214,10.8601831770214,10.5748439693449,10.6353704679429,1524435.61311465,0.0,1.0
2021-08-23,12.58,12.755,12.52,12.68,1287370,10.8774764623351,11.0287927088303,10.8255966063939,10.9639428889038,1488866.89445645,0.0,1.0
2021-08-24,12.67,12.71,12.57,12.59,1230053,10.9552962462469,10.9898828168744,10.8688298196783,10.886123104992,1422578.73814586,0.0,1.0
2021-08-25,12.76,12.97,12.625,12.7,2020466,11.0936425287567,11.2762181503115,10.9762724863287,11.0414780654554,2323956.81519128,0.07,1.0
2021-08-26,12.54,12.86,12.54,12.85,1144609,10.9023728299851,11.1805833009257,10.9023728299851,11.1718892237088,1316538.80158303,0.0,1.0
2021-08-27,13.0,13.02,12.61,12.61,1860632,11.3023003819622,11.319688536396,10.9632313705033,10.9632313705033,2140114.41764572,0.0,1.0
2021-08-30,12.7,13.21,12.69,13.05,1360545,11.0414780654554,11.484876003517,11.0327839882385,11.3457707680467,1564910.1866225,0.0,1.0
2021-08-31,12.73,12.865,12.63,12.75,1318100,11.0675602971061,11.1849303395341,10.9806195249371,11.0849484515398,1516089.59423401,0.0,1.0
2021-09-01,12.73,12.77,12.45,12.77,1355136,11.0675602971061,11.1023366059736,10.824126135033,11.1023366059736,1558688.70978825,0.0,1.0
2021-09-02,12.79,12.86,12.63,12.8,1346900,11.1197247604074,11.1805833009257,10.9806195249371,11.1284188376243,1549215.59401699,0.0,1.0
2021-09-03,12.72,12.89,12.6,12.81,1121617,11.0588662198892,11.2066655325764,10.9545372932864,11.1371129148412,1290093.21175629,0.0,1.0
2021-09-07,12.53,12.8302,12.52,12.72,1300934,10.8936787527682,11.1546749508193,10.8849846755513,11.0588662198892,1496345.11811337,0.0,1.0
2021-09-08,12.45,12.51,12.37,12.46,1497574,10.824126135033,10.8762905983344,10.7545735172979,10.8328202122499,1722522.08329824,0.0,1.0
2021-09-09,12.46,12.67,12.38,12.38,1184841,10.8328202122499,11.0153958338047,10.7632675945148,10.7632675945148,1362813.98294653,0.0,1.0
2021-09-10,12.35,12.61,12.33,12.59,1314541,10.7371853628641,10.9632313705033,10.7197972084303,10.9458432160695,1511996.0028025,0.0,1.0
2021-09-13,12.56,12.68,12.37,12.5,1831282,10.9197609844189,11.0240899110216,10.7545735172979,10.8675965211175,2106355.80328355,0.0,1.0
2021-09-14,12.18,12.54,12.02,12.54,2129253,10.5893860501769,10.9023728299851,10.4502808147066,10.9023728299851,2449084.52832983,0.0,1.0
2021-09-15,12.1,12.31,12.01,12.15,2627378,10.5198334324417,10.7024090539965,10.4415867374897,10.5633038185262,3022032.05061785,0.0,1.0
2021-09-16,12.04,12.23,11.94,12.23,2568781,10.4676689691404,10.6328564362614,10.3807281969714,10.6328564362614,2954633.29335106,0.0,1.0
2021-09-17,12.17,12.17,11.9,12.05,9412195,10.58069197296,10.58069197296,10.3459518881039,10.4763630463573,10825985.0530319,0.0,1.0
2021-09-20,12.04,12.06,11.66,11.84,3754699,10.4676689691404,10.4850571235742,10.1372940348984,10.2937874248025,4318686.05066447,0.0,1.0
2021-09-21,11.96,12.18,11.83,12.1,1515779,10.3981163514052,10.5893860501769,10.2850933475856,10.5198334324417,1743461.62586939,0.0,1.0
2021-09-22,12.24,12.38,12.12,12.16,1849680,10.6415505134783,10.7632675945148,10.5372215868755,10.5719978957431,2127517.33606157,0.0,1.0
2021-09-23,12.54,12.7,12.34,12.4,2194670,10.9023728299851,11.0414780654554,10.7284912856472,10.7806557489486,2524327.70637854,0.0,1.0
2021-09-24,12.81,12.89,12.56,12.58,1116195,11.1371129148412,11.2066655325764,10.9197609844189,10.9371491388526,1283856.78221382,0.0,1.0
2021-09-27,13.35,13.49,12.97,12.98,2044894,11.6065930845535,11.72831016559,11.2762181503115,11.2849122275284,2352054.10417386,0.0,1.0
2021-09-28,13.32,13.58,13.3,13.44,1495898,11.5805108529028,11.806556860542,11.563122698469,11.6848397795055,1720594.3341442,0.0,1.0
2021-09-29,13.37,13.51,13.335,13.43,1073749,11.6239812389873,11.7456983200238,11.5935519687281,11.6761457022886,1235035.039617,0.0,1.0
2021-09-30,13.15,13.48,13.14,13.44,1137002,11.4327115402156,11.7196160883731,11.4240174629987,11.6848397795055,1307789.16684869,0.0,1.0
2021-10-01,13.51,13.575,13.12,13.23,1983458,11.7456983200238,11.8022098219336,11.4066293085649,11.5022641579508,2281389.90547015,0.0,1.0
2021-10-04,13.66,13.71,13.425,13.49,1252602,11.8761094782772,11.9195798643617,11.6717986636802,11.72831016559,1440753.24931091,0.0,1.0
2021-10-05,13.64,13.885,13.63,13.77,1975953,11.8587213238434,12.0717262156573,11.8500272466265,11.971744327663,2272757.59198504,0.0,1.0
2021-10-06,13.66,13.67,13.36,13.51,1506638,11.8761094782772,11.8848035554941,11.6152871617704,11.7456983200238,1732947.57156327,0.0,1.0
2021-10-07,13.64,13.93,13.61,13.75,1595262,11.8587213238434,12.1108495631333,11.8326390921927,11.9543561732292,1834883.63422877,0.0,1.0
2021-10-08,13.69,13.825,13.61,13.61,613354,11.9021917099279,12.0195617523559,11.8326390921927,11.8326390921927,705484.877461352,0.0,1.0
2021-10-11,13.48,13.8599,13.48,13.74,726557,11.7196160883731,12.0499040818429,11.7196160883731,11.9456620960123,835691.910566636,0.0,1.0
2021-10-12,13.53,13.56,13.4,13.49,899382,11.7630864744576,11.7891687061083,11.650063470638,11.72831016559,1034476.66447263,0.0,1.0
2021-10-13,13.31,13.52,13.2,13.5,1833689,11.5718167756859,11.7543923972407,11.4761819263001,11.7370042428069,2109124.35472375,0.0,1.0
2021-10-14,13.44,13.53,13.35,13.47,991295,11.6848397795055,11.7630864744576,11.6065930845535,11.7109220111562,1140195.76232168,0.0,1.0
2021-10-15,13.42,13.715,13.41,13.71,1242532,11.6674516250717,11.9239269029701,11.6587575478548,11.9195798643617,1429170.65147013,0.0,1.0
2021-10-18,13.53,13.745,13.41,13.42,971759,11.7630864744576,11.9500091346208,11.6587575478548,11.6674516250717,1117725.29246889,0.0,1.0
2021-10-19,13.51,13.64,13.39,13.64,1470768,11.7456983200238,11.8587213238434,11.6413693934211,11.8587213238434,1691689.5989169,0.0,1.0
2021-10-20,13.73,13.74,13.44,13.49,2150895,11.9369680187955,11.9456620960123,11.6848397795055,11.72831016559,2473977.33691674,0.0,1.0
2021-10-21,13.73,13.92,13.57,13.73,1763697,11.9369680187955,12.1021554859164,11.7978627833252,11.9369680187955,2028618.97358451,0.0,1.0
2021-10-22,14.07,14.09,13.7,13.74,1082844,12.2325666441699,12.2499547986036,11.9108857871448,11.9456620960123,1245496.18434013,0.0,1.0
2021-10-25,14.65,14.665,14.2,14.25,2390110,12.7368231227497,12.749864238575,12.3455896479895,12.3890600340739,2749124.42157246,0.0,1.0
2021-10-26,14.63,14.9145,14.54,14.69,1832473,12.7194349683159,12.9667814651365,12.6411882733639,12.7715994316173,2107725.70139958,0.0,1.0
2021-10-27,13.94,14.6,13.93,14.52,1941347,12.1195436403502,12.6933527366652,12.1108495631333,12.6238001189301,2232953.48266249,0.0,1.0
2021-10-28,13.98,14.17,13.84,14.03,1013658,12.1543199492178,12.3195074163388,12.0326028681813,12.1977903353023,1165917.8711115,0.0,1.0
2021-10-29,13.65,13.96,13.61,13.9,1380604,11.8674154010603,12.136931794784,11.8326390921927,12.0847673314827,1587982.21542968,0.0,1.0
2021-11-01,13.89,13.995,13.75,13.8,1336481,12.0760732542658,12.1673610650431,11.9543561732292,11.9978265593137,1537231.5734705,0.0,1.0
2021-11-02,13.69,13.9,13.62,13.86,1067586,11.9021917099279,12.0847673314827,11.8413331694096,12.0499910226151,1227946.30570511,0.0,1.0
2021-11-03,14.15,14.28,13.61,13.64,1472816,12.302119261905,12.4151422657246,11.8326390921927,11.8587213238434,1694045.22556814,0.0,1.0
2021-11-04,14.08,14.15,13.79,14.08,1512653,12.2412607213867,12.302119261905,11.9891324820968,12.2412607213867,1739866.07464295,0.0,1.0
2021-11-05,14.2,14.43,14.105,14.27,1265665,12.3455896479895,12.545553423978,12.262995914429,12.4064481885077,1455778.42067081,0.0,1.0
2021-11-08,14.14,14.42,14.05,14.28,1052644,12.2934251846881,12.5368593467611,12.2151784897361,12.4151422657246,1210759.89290105,0.0,1.0
2021-11-09,14.14,14.255,13.965,14.16,1794078,12.2934251846881,12.3934070726824,12.1412788333925,12.3108133391219,2063563.45273058,0.0,1.0
2021-11-10,14.15,14.32,14.1,14.15,1250895,12.302119261905,12.4499185745922,12.2586488758205,12.302119261905,1438789.84369878,0.0,1.0
2021-11-11,14.2,14.3,14.04,14.13,1158447,12.3455896479895,12.4325304201584,12.2064844125192,12.2847311074712,1332455.38439542,0.0,1.0
2021-11-12,14.34,14.34,14.1,14.2,1577006,12.467306729026,12.467306729026,12.2586488758205,12.3455896479895,1813885.431033,0.0,1.0
2021-11-15,14.4,14.51,14.325,14.37,1181734,12.5194711923274,12.6151060417132,12.4542656132006,12.4933889606767,1359240.28567827,0.0,1.0
2021-11-16,14.46,14.595,14.34,14.39,1144364,12.5716356556287,12.6890056980568,12.467306729026,12.5107771151105,1316257.00054322,0.0,1.0
2021-11-17,14.34,14.48,14.2,14.43,1373559,12.467306729026,12.5890238100625,12.3455896479895,12.545553423978,1579878.99777443,0.0,1.0
2021-11-18,14.24,14.53,14.195,14.33,1934303,12.380365956857,12.632494196147,12.341242609381,12.4586126518091,2224851.41521557,0.0,1.0
2021-11-19,14.31,14.35,13.9,14.01,1544325,12.4412244973753,12.4760008062429,12.0847673314827,12.1804021808685,1776295.47273761,0.0,1.0
2021-11-22,14.5,14.785,14.485,14.49,2087237,12.6064119644963,12.8541931651778,12.593370848671,12.5977178872794,2400757.37531312,0.0,1.0
2021-11-23,14.71,14.765,14.54,14.66,1352795,12.7889875860511,12.836805010744,12.6411882733639,12.7455171999666,1555996.07209756,0.0,1.0
2021-11-24,14.66,14.82,14.55,14.56,2415236,12.8324579721355,12.9725120837005,12.7361707704347,12.7449241524075,2759203.25138674,0.1,1.0
2021-11-26,13.81,14.115,13.5,14.06,2105617,12.0884205044469,12.3553986546175,11.8170656632899,12.3072550537671,2405489.67992163,0.0,1.0
2021-11-29,13.59,14.19,13.58,14.05,1673651,11.8958461010452,12.4210490194136,11.8870927190723,12.2985016717943,1912004.98869951,0.0,1.0
2021-11-30,13.29,13.49,13.09,13.37,2508115,11.6332446418609,11.8083122813171,11.4581770024048,11.7032716976434,2865309.66864185,0.0,1.0
2021-12-01,13.23,13.971,13.21,13.7,1655604,11.5807243500241,12.2293499542091,11.5632175860785,11.992133302746,1891387.81461061,0.0,1.0
2021-12-02,13.69,13.855,13.27,13.39,1598325,11.9833799207732,12.1278107233245,11.6157378779153,11.720778461589,1825951.3922336,0.0,1.0
2021-12-03,13.31,13.73,13.21,13.72,1076480,11.6507514058065,12.0183934486645,11.5632175860785,12.0096400666916,1229787.53051578,0.0,1.0
2021-12-06,13.5,13.77,13.5,13.64,1617063,11.8170656632899,12.0534069765557,11.8170656632899,11.9396130109092,1847357.97549274,0.0,1.0
2021-12-07,13.65,13.89,13.535,13.89,1815946,11.948366392882,12.1584475602294,11.8477025001947,12.1584475602294,2074565.01457528,0.0,1.0
2021-12-08,13.63,13.73,13.55,13.62,1451981,11.9308596289364,12.0183934486645,11.8608325731539,11.9221062469636,1658765.72564824,0.0,1.0
2021-12-09,13.24,13.5512,13.24,13.42,1755247,11.5894777319969,11.8618829789907,11.5894777319969,11.7470386075074,2005221.53089256,0.0,1.0
2021-12-10,13.23,13.41,13.065,13.41,1157013,11.5807243500241,11.7382852255346,11.4362935474728,11.7382852255346,1321789.6849404,0.0,1.0
2021-12-13,12.88,13.22,12.87,13.14,2341118,11.2743559809758,11.5719709680513,11.265602599003,11.5019439122688,2674529.69294927,0.0,1.0
2021-12-14,13.04,13.26,12.92,12.92,2087531,11.4144100925407,11.6069844959425,11.3093695088671,11.3093695088671,2384827.95162486,0.0,1.0
2021-12-15,13.08,13.29,12.895,13.07,3044501,11.449423620432,11.6332446418609,11.287486053935,11.4406702384592,3478085.39540242,0.0,1.0
2021-12-16,13.28,13.555,13.18,13.28,1718618,11.6244912598881,11.8652092641403,11.5369574401601,11.6244912598881,1963375.990376,0.0,1.0
2021-12-17,13.15,13.32,12.71,13.13,10519981,11.5106972942416,11.6595047877794,11.1255484874381,11.493190530296,12018190.2636955,0.0,1.0
2021-12-20,12.7,13.1,12.445,13.1,2733370,11.1167951054653,11.4669303843776,10.8935838651587,11.4669303843776,3122644.49157058,0.0,1.0
2021-12-21,13.28,13.3,12.85,12.9,1842218,11.6244912598881,11.6419980238337,11.2480958350574,11.2918627449214,2104578.55686284,0.0,1.0
2021-12-22,13.51,13.57,13.22,13.23,1020588,11.8258190452627,11.8783393370995,11.5719709680513,11.5807243500241,1165935.63855718,0.0,1.0
2021-12-23,13.59,13.75,13.56,13.6,849443,11.8958461010452,12.0359002126101,11.8695859551267,11.904599483018,970416.923011951,0.0,1.0
2021-12-27,13.71,13.72,13.47,13.55,945276,12.0008866847188,12.0096400666916,11.7908055173715,11.8608325731539,1079898.03590947,0.0,1.0
2021-12-28,13.72,13.815,13.62,13.64,618667,12.0096400666916,12.0927971954333,11.9221062469636,11.9396130109092,706774.823630355,0.0,1.0
2021-12-29,13.77,13.805,13.625,13.72,494580,12.0534069765557,12.0840438134605,11.92648293795,12.0096400666916,565015.900752908,0.0,1.0
2021-12-30,13.82,13.93,13.77,13.77,909425,12.0971738864197,12.1934610881206,12.0534069765557,12.0534069765557,1038941.29471919,0.0,1.0
2021-12-31,13.78,13.8302,13.65,13.68,588460,12.0621603585285,12.106102336032,11.948366392882,11.9746265388004,672265.876010061,0.0,1.0
2022-01-03,14.13,14.31,13.92,14.0,1581869,12.3685287275767,12.5260896030873,12.1847077061478,12.2547347619303,1807151.80134277,0.0,1.0
2022-01-04,14.49,14.69,14.26,14.37,1316473,12.6836504785978,12.858718118054,12.4823226932232,12.5786098949241,1503959.27435781,0.0,1.0
2022-01-05,14.67,14.9,14.62,14.62,1687856,12.8412113541083,13.0425391394829,12.7974444442443,12.7974444442443,1928233.00210523,0.0,1.0
2022-01-06,15.43,15.44,14.87,14.94,1349671,13.5064683840417,13.5152217660145,13.0162789935645,13.0775526673741,1541885.18699721,0.0,1.0
2022-01-07,15.96,16.04,15.3138,15.43,3824519,13.9703976286005,14.0404246843829,13.4047540855177,13.5064683840417,4369190.11632418,0.0,1.0
2022-01-10,15.73,16.13,15.525,16.13,1881759,13.7690698432259,14.1192051221382,13.5896255127834,14.1192051221382,2149750.81156718,0.0,1.0
2022-01-11,15.72,15.865,15.54,15.8,1767437,13.7603164612531,13.8872404998588,13.6027555857426,13.8303435170356,2019147.57689154,0.0,1.0
2022-01-12,15.81,15.9,15.68,15.79,1050560,13.8390968990084,13.9178773367636,13.7253029333619,13.8215901350628,1200176.11851465,0.0,1.0
2022-01-13,16.0,16.18,15.8,15.85,972206,14.0054111564917,14.1629720320022,13.8303435170356,13.8741104268996,1110663.28765292,0.0,1.0
2022-01-14,16.39,16.4,15.7,15.81,1138844,14.3467930534312,14.355546435404,13.7428096973075,13.8390968990084,1301033.13614996,0.0,1.0
2022-01-18,16.23,16.62,16.16,16.4,1413068,14.2067389418663,14.5481208388058,14.1454652680566,14.355546435404,1614310.90793221,0.0,1.0
2022-01-19,15.71,16.4823,15.69,16.26,1535598,13.7515630792803,14.4275867690402,13.7340563153347,14.2329990877847,1754291.08974153,0.0,1.0
2022-01-20,15.27,15.84,15.22,15.64,1321969,13.3664142724768,13.8653570449268,13.3226473626127,13.6902894054707,1510237.99042101,0.0,1.0
2022-01-21,14.84,15.32,14.84,15.22,2041630,12.9900188476461,13.4101811823408,12.9900188476461,13.3226473626127,2332389.93379061,0.0,1.0
2022-01-24,15.13,15.21,14.52,14.58,2496169,13.2438669248575,13.3138939806399,12.7099106245162,12.7624309163531,2851662.37204595,0.0,1.0
2022-01-25,15.19,15.34,14.77,15.0,1809087,13.2963872166943,13.4276879462864,12.9287451738364,13.130072959211,2066729.18606773,0.0,1.0
2022-01-26,14.87,15.36,14.59,14.59,1665591,13.0162789935645,13.445194710232,12.7711842983259,12.7711842983259,1902797.11907262,0.0,1.0
2022-01-27,14.24,15.32,14.2,15.01,3196159,12.4648159292776,13.4101811823408,12.4298024013864,13.1388263411838,3651341.85841425,0.0,1.0
2022-01-28,14.52,14.55,14.07,14.27,2738109,12.7099106245162,12.7361707704347,12.3160084357399,12.491076075196,3128058.39903484,0.0,1.0
2022-01-31,14.55,14.61,14.22,14.415,2482275,12.7361707704347,12.7886910622715,12.447309165332,12.6180001138018,2835789.64988762,0.0,1.0
2022-02-01,15.11,15.17,14.54,14.54,1951678,13.2263601609119,13.2788804527487,12.7274173884618,12.7274173884618,2229627.36695708,0.0,1.0
2022-02-02,14.79,15.155,14.74,15.01,2538946,12.946251937782,13.2657503797895,12.902485027918,13.1388263411838,2900531.48358809,0.0,1.0
2022-02-03,14.46,14.925,14.43,14.67,1903812,12.6573903326794,13.0644225944149,12.631130186761,12.8412113541083,2174944.50249544,0.0,1.0
2022-02-04,14.67,14.78,14.425,14.49,1266862,12.8412113541083,12.9374985558092,12.6267534957746,12.6836504785978,1447282.89469779,0.0,1.0
2022-02-07,14.7,14.84,14.58,14.68,2299232,12.8674715000268,12.9900188476461,12.7624309163531,12.8499647360811,2626678.47369467,0.0,1.0
2022-02-08,15.39,15.41,14.8501,14.92,1681998,13.4714548561505,13.4889616200961,12.9988597634386,13.0600459034285,1921540.73159972,0.0,1.0
2022-02-09,14.97,15.5099,14.89,15.45,1216874,13.1038128132926,13.5764079060044,13.0337857575101,13.5239751479873,1390175.82436167,0.0,1.0
2022-02-10,14.95,15.2396,14.825,14.91,1243422,13.0863060493469,13.3398039912794,12.9768887746869,13.0512925214557,1420504.6733511,0.0,1.0
2022-02-11,14.74,15.16,14.655,14.84,1258177,12.902485027918,13.2701270707759,12.8280812811491,12.9900188476461,1437361.01532935,0.0,1.0
2022-02-14,14.53,14.95,14.45,14.83,1230530,12.718664006489,13.0863060493469,12.6486369507066,12.9812654656733,1405776.65161041,0.0,1.0
2022-02-15,14.87,14.97,14.68,14.77,1125319,13.0162789935645,13.1038128132926,12.8499647360811,12.9287451738364,1285581.96534304,0.0,1.0
2022-02-16,14.87,14.97,14.7,14.72,1111451,13.0162789935645,13.1038128132926,12.8674715000268,12.8849782639724,1269738.94598997,0.0,1.0
2022-02-17,14.15,14.68,14.15,14.64,1288555,12.3860354915224,12.8499647360811,12.3860354915224,12.8149512081899,1472065.31601493,0.0,1.0
2022-02-18,14.25,14.39,14.1,14.12,1350185,12.4735693112504,12.5961166588697,12.3422685816583,12.3597753456039,1542472.38860865,0.0,1.0
2022-02-22,14.12,14.34,14.0005,14.26,1056305,12.3597753456039,12.5523497490057,12.2551724310289,12.4823226932232,1206739.29605888,0.0,1.0
2022-02-23,13.86,14.39,13.815,14.26,1535222,12.132187414311,12.5961166588697,12.0927971954333,12.4823226932232,1753861.54148101,0.0,1.0
2022-02-24,13.7,13.74,13.06,13.24,2401263,12.0796671224741,12.1149362235616,11.5153615050739,11.6740724599677,2723361.72565508,0.1,1.0
2022-02-25,14.14,14.245,13.82,13.82,1501218,12.4676272344368,12.5602086247915,12.1854744257367,12.1854744257367,1702587.19809719,0.0,1.0
2022-02-28,14.12,14.16,13.77,13.77,1621621,12.449992683893,12.4852617849805,12.1413880493773,12.1413880493773,1839140.72091167,0.0,1.0
2022-03-01,13.13,13.99,12.97,13.83,2402105,11.577082431977,12.3353681053586,11.4360060276269,12.1942917010085,2724316.66918813,0.0,1.0
2022-03-02,13.78,13.92,13.19,13.31,2046626,12.1502053246491,12.2736471784554,11.6299860836083,11.7357933868708,2321154.70697319,0.0,1.0
2022-03-03,13.69,13.88,13.54,13.81,1129859,12.0708498472022,12.2383780773679,11.938590718124,12.1766571504648,1281415.1369454,0.0,1.0
2022-03-04,12.58,13.29,12.485,13.29,2065906,11.0921322920237,11.7181588363271,11.0083681769408,11.7181588363271,2343020.87243303,0.0,1.0
2022-03-07,11.95,12.59,11.94,12.54,3321455,10.5366439498953,11.1009495672955,10.5278266746234,11.0568631909362,3766985.71563618,0.0,1.0
2022-03-08,12.25,12.665,12.07,12.21,2549211,10.8011622080517,11.1670791318346,10.6424512531578,10.7658931069641,2891155.05799193,0.0,1.0
2022-03-09,12.88,13.05,12.72,12.73,1726928,11.35665055018,11.506544229802,11.21557414583,11.2243914211019,1958573.30836401,0.0,1.0
2022-03-10,12.51,12.83,12.355,12.61,1498339,11.0304113651205,11.3125641738206,10.8937435984064,11.1185841178393,1699322.01706198,0.0,1.0
2022-03-11,12.74,12.88,12.58,12.65,1811708,11.2332086963737,11.35665055018,11.0921322920237,11.1538532189268,2054725.46125232,0.0,1.0
2022-03-14,12.88,13.141,12.78,13.1,1974504,11.35665055018,11.5867814347761,11.2684777974612,11.5506306061614,2239358.46292258,0.0,1.0
2022-03-15,12.89,13.1,12.7,12.97,2198739,11.3654678254519,11.5506306061614,11.1979395952862,11.4360060276269,2493671.72080073,0.0,1.0
2022-03-16,13.38,13.53,13.04,13.09,2415257,11.797514313774,11.9297734428522,11.4977269545301,11.5418133308895,2739232.84180887,0.0,1.0
2022-03-17,13.37,13.395,13.03,13.19,1877795,11.7886970385021,11.8107402266818,11.4889096792582,11.6299860836083,2129677.18722459,0.0,1.0
2022-03-18,13.43,13.43,12.97,13.33,4917100,11.8416006901334,11.8416006901334,11.4360060276269,11.7534279374146,5576666.08831209,0.0,1.0
2022-03-21,13.45,13.71,13.275,13.6,2240330,11.8592352406771,12.088484397746,11.7049329234193,11.9914943697553,2540841.62161198,0.0,1.0
2022-03-22,13.48,13.75,13.42,13.65,1694586,11.8856870664928,12.1237534988335,11.8327834148615,12.0355807461147,1921893.04263253,0.0,1.0
2022-03-23,13.06,13.47,13.04,13.39,1163077,11.5153615050739,11.8768697912209,11.4977269545301,11.8063315890459,1319088.90687514,0.0,1.0
2022-03-24,13.15,13.22,13.04,13.19,1357506,11.5947169825208,11.6564379094239,11.4977269545301,11.6299860836083,1539598.0709931,0.0,1.0
2022-03-25,13.4,13.435,13.125,13.18,1074523,11.8151488643177,11.8460093277693,11.5726737943411,11.6211688083364,1218656.52014631,0.0,1.0
2022-03-28,13.33,13.36,13.02,13.3,2069802,11.7534279374146,11.7798797632302,11.4800924039863,11.7269761115989,2347439.47101352,0.0,1.0
2022-03-29,14.23,14.25,13.56,13.66,6491893,12.5469827118837,12.5646172624274,11.9562252686678,12.0443980213866,7362697.43182988,0.0,1.0
2022-03-30,13.19,14.21,13.0,14.17,4251271,11.6299860836083,12.5293481613399,11.4624578534426,12.4940790602524,4821524.64215181,0.0,1.0
2022-03-31,13.12,13.4,13.04,13.13,2486206,11.5682651567051,11.8151488643177,11.4977269545301,11.577082431977,2819698.74290906,0.0,1.0
2022-04-01,13.29,13.64,13.21,13.31,8187132,11.7181588363271,12.0267634708428,11.647620634152,11.7357933868708,9285331.06606226,0.0,1.0
2022-04-04,13.11,13.26,12.855,13.26,2094961,11.5594478814332,11.6917070105114,11.3346073620003,11.6917070105114,2375973.22914654,0.0,1.0
2022-04-05,13.01,13.305,12.94,13.1,1550695,11.4712751287145,11.7313847492349,11.4095542018113,11.5506306061614,1758700.90496738,0.0,1.0
2022-04-06,12.88,13.035,12.86,12.96,2536195,11.35665055018,11.4933183168942,11.3390159996363,11.4271887523551,2876393.12803213,0.0,1.0
2022-04-07,12.83,12.94,12.65,12.85,2098367,11.3125641738206,11.4095542018113,11.1538532189268,11.3301987243644,2379836.10049282,0.0,1.0
2022-04-08,12.91,13.095,12.715,12.81,2052513,11.3831023759957,11.5462219685254,11.211165508194,11.2949296232769,2327831.37274404,0.0,1.0
2022-04-11,12.95,13.18,12.85,12.9,1614778,11.4183714770832,11.6211688083364,11.3301987243644,11.3742851007238,1831379.81996551,0.0,1.0
2022-04-12,12.87,13.23,12.8,13.08,1574134,11.3478332749082,11.6652551846958,11.286112348005,11.5329960556176,1785283.94709464,0.0,1.0
2022-04-13,13.14,13.155,12.66,12.76,1046199,11.5858997072489,11.5991256201567,11.1626704941987,11.2508432469175,1186533.21773526,0.0,1.0
2022-04-14,13.06,13.28,12.99,13.08,1482016,11.5153615050739,11.7093415610552,11.4536405781707,11.5329960556176,1680809.49533992,0.0,1.0
2022-04-18,13.09,13.175,12.96,12.97,1207192,11.5418133308895,11.6167601707005,11.4271887523551,11.4360060276269,1369121.37001112,0.0,1.0
2022-04-19,13.53,13.57,13.19,13.19,1628537,11.9297734428522,11.9650425439397,11.6299860836083,11.6299860836083,1846984.41387434,0.0,1.0
2022-04-20,13.87,13.905,13.63,13.69,1577530,12.229560802096,12.2604212655476,12.017946195571,12.0708498472022,1789135.47706881,0.0,1.0
2022-04-21,13.57,14.15,13.455,13.99,1761236,11.9650425439397,12.4764445097087,11.8636438783131,12.3353681053586,1997483.28785553,0.0,1.0
2022-04-22,13.15,13.54,13.08,13.54,1399523,11.5947169825208,11.938590718124,11.5329960556176,11.938590718124,1587251.11425694,0.0,1.0
2022-04-25,13.06,13.23,12.66,13.07,1708321,11.5153615050739,11.6652551846958,11.1626704941987,11.5241787803457,1937470.41724825,0.0,1.0
2022-04-26,13.03,13.145,12.75,12.8,2588589,11.4889096792582,11.5903083448848,11.2420259716456,11.286112348005,2935815.11315161,0.0,1.0
2022-04-27,13.15,13.265,12.88,12.95,2862042,11.5947169825208,11.6961156481474,11.35665055018,11.4183714770832,3245948.33636186,0.0,1.0
2022-04-28,14.48,14.6,13.64,13.76,3097096,12.7674145936807,12.8732218969432,12.0267634708428,12.1325707741054,3512531.82474365,0.0,1.0
2022-04-29,13.61,14.53,13.58,14.29,2822511,12.0003116450272,12.8115009700401,11.9738598192116,12.599886363515,3201114.75820868,0.0,1.0
2022-05-02,13.83,13.885,13.44,13.67,2172971,12.1942917010085,12.2427867150039,11.8504179654053,12.0532152966585,2464447.27310522,0.0,1.0
2022-05-03,13.89,14.0,13.65,13.82,1820276,12.2471953526398,12.3441853806305,12.0355807461147,12.1854744257367,2064442.74889028,0.0,1.0
2022-05-04,14.32,14.38,13.8,13.84,1443837,12.6263381893306,12.6792418409619,12.1678398751929,12.2031089762804,1637509.27069823,0.0,1.0
2022-05-05,13.99,14.205,13.64,14.07,2216793,12.3353681053586,12.524939523704,12.0267634708428,12.4059063075336,2514147.43403788,0.0,1.0
2022-05-06,13.73,14.0,13.58,13.95,1584424,12.1061189482897,12.3441853806305,11.9738598192116,12.3000990042711,1796954.2190128,0.0,1.0
2022-05-09,13.6,13.81,13.44,13.5,1499229,11.9914943697553,12.1766571504648,11.8504179654053,11.9033216170365,1700331.39918124,0.0,1.0
2022-05-10,13.43,13.88,13.15,13.77,2005041,11.8416006901334,12.2383780773679,11.5947169825208,12.1413880493773,2273991.61098521,0.0,1.0
2022-05-11,13.36,13.84,13.34,13.55,1551682,11.7798797632302,12.2031089762804,11.7622452126865,11.9474079933959,1759820.29839627,0.0,1.0
2022-05-12,13.34,13.39,13.055,13.35,1762787,11.7622452126865,11.8063315890459,11.5109528674379,11.7710624879583,1999242.33467235,0.0,1.0
2022-05-13,13.7,13.835,13.49,13.54,1566076,12.0796671224741,12.1987003386445,11.8945043417646,11.938590718124,1776145.06943513,0.0,1.0
2022-05-16,13.56,13.75,13.44,13.61,1513426,11.9562252686678,12.1237534988335,11.8504179654053,12.0003116450272,1716432.7451892,0.0,1.0
2022-05-17,14.15,14.17,13.8,13.84,1627606,12.4764445097087,12.4940790602524,12.1678398751929,12.2031089762804,1845928.53212936,0.0,1.0
2022-05-18,13.8,14.1,13.64,13.84,3053806,12.1678398751929,12.4323581333493,12.0267634708428,12.2031089762804,3463435.02480812,0.0,1.0
2022-05-19,13.64,13.91,13.55,13.55,2523543,12.0267634708428,12.2648299031836,11.9474079933959,11.9474079933959,2862044.0240177,0.0,1.0
2022-05-20,13.61,13.92,13.255,13.68,1942860,12.0003116450272,12.2736471784554,11.6872983728755,12.0620325719303,2203469.82496554,0.0,1.0
2022-05-23,13.92,14.15,13.78,13.91,1511191,12.2736471784554,12.4764445097087,12.1502053246491,12.2648299031836,1713897.94851894,0.0,1.0
2022-05-24,13.78,13.85,13.4,13.68,1523219,12.2560126279117,12.3182710374874,11.9180384045005,12.1670720428035,1712625.34212781,0.12,1.0
2022-05-25,14.25,14.48,13.72,13.72,2132861,12.6740333779203,12.8785967236692,12.2026482768468,12.2026482768468,2398073.94723678,0.0,1.0
2022-05-26,14.78,14.855,14.32,14.39,2541215,13.1454184789938,13.212123917825,12.736291787496,12.7985501970718,2857205.17456474,0.0,1.0
2022-05-27,15.17,15.21,14.82,14.85,2193502,13.4922867609158,13.5278629949591,13.1809947130371,13.2076768885696,2466255.41908816,0.0,1.0
2022-05-31,14.93,15.17,14.89,14.94,2052767,13.2788293566561,13.4922867609158,13.2432531226128,13.2877234151669,2308020.57070171,0.0,1.0
2022-06-01,15.04,15.155,14.64,14.91,2195658,13.3766640002752,13.4789456731496,13.0209016598423,13.2610412396345,2468679.50927979,0.0,1.0
2022-06-02,15.25,15.26,14.87,14.97,2179288,13.5634392290024,13.5723332875132,13.2254650055912,13.3144055906994,2450273.96362245,0.0,1.0
2022-06-03,14.96,15.31,14.94,15.12,2619116,13.3055115321886,13.6168035800673,13.2877234151669,13.4478164683617,2944792.86010247,0.0,1.0
2022-06-06,14.92,15.251,14.9,15.14,2876235,13.2699352981453,13.5643286348535,13.2521471811237,13.4656045853834,3233883.60499375,0.0,1.0
2022-06-07,15.19,15.2,14.61,14.71,1458790,13.5100748779375,13.5189689364483,12.9942194843098,13.0831600694181,1640184.84724956,0.0,1.0
2022-06-08,14.99,15.015,14.77,14.96,1712073,13.3321937077211,13.3544288539981,13.136524420483,13.3055115321886,1924962.60050116,0.0,1.0
2022-06-09,14.45,14.945,14.43,14.92,2226638,12.8519145481367,13.2921704444224,12.8341264311151,13.2699352981453,2503511.75145845,0.0,1.0
2022-06-10,13.9,14.315,13.715,14.16,1791574,12.3627413300415,12.7318447582406,12.1982012475913,12.5939868513229,2014349.23979894,0.0,1.0
2022-06-13,13.4,13.74,13.29,13.5,2011896,11.9180384045005,12.2204363938684,11.8202037608814,12.0069789896087,2262067.42124774,0.0,1.0
2022-06-14,13.65,13.81,13.43,13.51,1180284,12.140389867271,12.2826948034441,11.9447205800329,12.0158730481195,1327047.71231713,0.0,1.0
2022-06-15,13.65,13.905,13.46,13.88,2002171,12.140389867271,12.3671883592969,11.9714027555654,12.3449532130199,2251133.15542504,0.0,1.0
2022-06-16,12.83,13.26,12.66,13.26,2222568,11.4110770693837,11.793521585349,11.2598780746997,11.793521585349,2498935.66283135,0.0,1.0
2022-06-17,13.13,13.225,12.835,12.93,4941916,11.6778988247083,11.7623923805611,11.4155240986391,11.5000176544919,5556423.98123113,0.0,1.0
2022-06-21,13.33,13.57,13.19,13.55,1252307,11.8557799949247,12.0692373991844,11.7312631757732,12.0514492821628,1408026.49147894,0.0,1.0
2022-06-22,13.31,13.37,13.09,13.15,1186691,11.8379918779031,11.891356228968,11.642322590665,11.6956869417299,1334251.39777996,0.0,1.0
2022-06-23,12.82,13.2,12.67,13.2,1269871,11.4021830108728,11.740157234284,11.2687721332105,11.740157234284,1427774.50637971,0.0,1.0
2022-06-24,13.43,13.43,12.94,12.94,2609445,11.9447205800329,11.9447205800329,11.5089117130027,11.5089117130027,2933919.30896917,0.0,1.0
2022-06-27,13.52,13.58,13.31,13.52,1214712,12.0247671066303,12.0781314576953,11.8379918779031,12.0247671066303,1365756.69984865,0.0,1.0
2022-06-28,13.33,13.795,13.28,13.7,1566340,11.8557799949247,12.2693537156779,11.8113097023706,12.1848601598251,1761108.27030682,0.0,1.0
2022-06-29,13.09,13.36,12.995,13.36,1072143,11.642322590665,11.8824621704572,11.5578290348122,11.8824621704572,1205459.80071476,0.0,1.0
2022-06-30,12.91,13.12,12.64,12.76,1804744,11.4822295374702,11.6690047661975,11.2420899576781,11.3488186598079,2029156.87793621,0.0,1.0
2022-07-01,13.26,13.33,12.8,12.83,1684964,11.793521585349,11.8557799949247,11.3843948938512,11.4110770693837,1894482.70207569,0.0,1.0
2022-07-05,13.47,13.49,12.87,12.95,2389967,11.9802968140762,11.9980849310979,11.4466533034269,11.5178057715135,2687150.07562877,0.0,1.0
2022-07-06,13.18,13.385,12.905,13.29,1595981,11.7223691172624,11.9046973167342,11.4777825082148,11.8202037608814,1794435.01305754,0.0,1.0
2022-07-07,13.43,13.51,13.27,13.38,1309325,11.9447205800329,12.0158730481195,11.8024156438598,11.9002502874788,1472134.45740993,0.0,1.0
2022-07-08,13.58,13.63,13.3,13.51,1420472,12.0781314576953,12.1226017502494,11.8290978193923,12.0158730481195,1597102.15338895,0.0,1.0
2022-07-11,13.48,13.565,13.36,13.47,1338020,11.989190872587,12.064790369929,11.8824621704572,11.9802968140762,1504397.56875004,0.0,1.0
2022-07-12,13.34,13.605,13.25,13.25,1716101,11.8646740534355,12.1003666039723,11.7846275268382,11.7846275268382,1929491.46659206,0.0,1.0
2022-07-13,12.92,13.2323,12.84,13.15,1713145,11.4911235959811,11.768885043274,11.4199711278945,11.6956869417299,1926167.89952038,0.0,1.0
2022-07-14,13.08,13.1,12.59,12.65,2339628,11.6334285321542,11.6512166491758,11.197619665124,11.2509840161889,2630551.61729981,0.0,1.0
2022-07-15,13.57,13.69,13.23,13.32,2346399,12.0692373991844,12.1759661013143,11.7668394098165,11.8468859364139,2638164.56474306,0.0,1.0
2022-07-18,13.91,14.04,13.84,13.84,2629908,12.3716353885524,12.487258149193,12.3093769789766,12.3093769789766,2956926.80321388,0.0,1.0
2022-07-19,14.35,14.53,14.06,14.06,1731354,12.7629739630285,12.9230670162233,12.5050462662147,12.5050462662147,1946641.11765567,0.0,1.0
2022-07-20,14.28,14.4,14.14,14.29,1720396,12.7007155534527,12.8074442555826,12.5761987343012,12.7096096119636,1934320.53309165,0.0,1.0
2022-07-21,14.48,14.55,14.06,14.31,1848130,12.8785967236692,12.9408551332449,12.5050462662147,12.7273977289852,2077937.75783171,0.0,1.0
2022-07-22,14.66,14.735,14.32,14.37,1071919,13.038689776864,13.1053952156951,12.736291787496,12.7807620800501,1205207.94718835,0.0,1.0
2022-07-25,14.81,14.94,14.71,14.71,1365012,13.1721006545263,13.2877234151669,13.0831600694181,13.0831600694181,1534745.91868179,0.0,1.0
2022-07-26,14.65,14.96,14.63,14.74,2355754,13.0297957183531,13.3055115321886,13.0120076013315,13.1098422449505,2648682.82250876,0.0,1.0
2022-07-27,15.05,15.1,14.73,14.73,1993377,13.385558058786,13.4300283513401,13.1009481864397,13.1009481864397,2241245.65582146,0.0,1.0
2022-07-28,14.74,15.13,14.68,15.0,1559582,13.1098422449505,13.4567105268726,13.0564778938856,13.3410877662319,1753509.93936287,0.0,1.0
2022-07-29,15.09,15.11,14.74,14.74,1466518,13.4211342928293,13.4389224098509,13.1098422449505,13.1098422449505,1648873.79391052,0.0,1.0
2022-08-01,14.96,15.135,14.725,14.9,1366294,13.3055115321886,13.461157556128,13.0965011571843,13.2521471811237,1536187.33038202,0.0,1.0
2022-08-02,14.95,15.125,14.87,15.01,1432328,13.2966174736778,13.4522634976171,13.2254650055912,13.3499818247427,1610432.4007508,0.0,1.0
2022-08-03,15.07,15.19,14.85,14.97,1246590,13.4033461758076,13.5100748779375,13.2076768885696,13.3144055906994,1401598.60482512,0.0,1.0
2022-08-04,14.81,15.08,14.8,15.04,1420157,13.1721006545263,13.4122402343184,13.1632065960155,13.3766640002752,1596747.98436745,0.0,1.0
2022-08-05,14.93,15.115,14.8,14.83,1450005,13.2788293566561,13.4433694391063,13.1632065960155,13.1898887715479,1630307.46676088,0.0,1.0
2022-08-08,15.08,15.2456,14.97,15.06,1146659,13.4122402343184,13.5595258432576,13.3144055906994,13.3944521172968,1289241.57470393,0.0,1.0
2022-08-09,15.21,15.21,14.9599,15.1,1459488,13.5278629949591,13.5278629949591,13.3054225916035,13.4300283513401,1640969.64082738,0.0,1.0
2022-08-10,15.66,15.805,15.42,15.52,1715075,13.9280956279461,14.057059476353,13.7146382236864,13.8035788087946,1928337.88749343,0.0,1.0
2022-08-11,15.92,15.95,15.77,15.83,804168,14.1593411492274,14.1860233247599,14.0259302715651,14.07929462263,904163.154561648,0.0,1.0
2022-08-12,16.18,16.23,15.92,15.99,939305,14.3905866705088,14.4350569630629,14.1593411492274,14.2215995588032,1056103.91348018,0.0,1.0
2022-08-15,16.25,16.26,15.95,16.1,1211358,14.4528450800845,14.4617391385954,14.1860233247599,14.3194342024222,1361985.64302918,0.0,1.0
2022-08-16,16.2,16.4,16.1401,16.16,2234734,14.4083747875304,14.5862559577469,14.3550993770506,14.3727985534871,2512614.45748422,0.0,1.0
2022-08-17,15.79,16.01,15.75,15.94,1586402,14.0437183885868,14.2393876758248,14.0081421545435,14.1771292662491,1783664.90176543,0.0,1.0
2022-08-18,16.04,16.1,15.75,15.8,1415689,14.2660698513573,14.3194342024222,14.0081421545435,14.0526124470976,1591724.40599256,0.0,1.0
2022-08-19,15.55,15.92,15.45,15.89,1561777,13.830260984327,14.1593411492274,13.7413203992188,14.132658973695,1755977.87905242,0.0,1.0
2022-08-22,15.28,15.36,15.2,15.32,977934,13.5901214045349,13.6612738726214,13.5189689364483,13.6256976385782,1099536.27897788,0.0,1.0
2022-08-23,15.11,15.41,15.11,15.36,1067746,13.4389224098509,13.7057441651755,13.4389224098509,13.6612738726214,1200516.05091297,0.0,1.0
2022-08-24,14.99,15.04,14.895,15.0,754480,13.4389224098509,13.4837487020786,13.3537524546184,13.4478876682964,841559.676816787,0.12,1.0
2022-08-25,15.26,15.27,14.95,15.01,837584,13.6809843878802,13.6899496463258,13.4030613760688,13.456852926742,934255.275616204,0.0,1.0
2022-08-26,14.84,15.38,14.805,15.31,1093768,13.3044435331679,13.7885674892266,13.2730651286086,13.7258106801079,1220007.21635106,0.0,1.0
2022-08-29,14.63,14.785,14.62,14.68,1282758,13.1161731058118,13.2551346117175,13.1072078473663,13.1609993980394,1430809.83977593,0.0,1.0
2022-08-30,14.47,14.77,14.38,14.7,883671,12.9727289706833,13.2416867240492,12.8920416446735,13.1789299149305,985661.490261328,0.0,1.0
2022-08-31,14.3,14.54,14.29,14.45,985716,12.8203195771093,13.035485779802,12.8113543186637,12.9547984537922,1099484.19890936,0.0,1.0
2022-09-01,14.17,14.335,13.99,14.31,1153630,12.7037712173174,12.8516979816686,12.5423965652978,12.8292848355548,1286778.29759059,0.0,1.0
2022-09-02,14.19,14.56,14.065,14.38,1147741,12.7217017342084,13.0534162966931,12.6096360036393,12.8920416446735,1280209.60798083,0.0,1.0
2022-09-06,13.73,14.26,13.655,14.21,1577812,12.309299845714,12.7844585433271,12.2420604073725,12.7396322510995,1759918.03201894,0.0,1.0
2022-09-07,14.03,14.06,13.651,13.73,1812677,12.5782575990799,12.6051533744165,12.2384743039943,12.309299845714,2021890.40172467,0.0,1.0
2022-09-08,14.36,14.43,13.86,13.89,1014363,12.8741111277825,12.9368679369012,12.4258482055059,12.4527439808425,1131437.54434167,0.0,1.0
2022-09-09,14.44,14.54,14.41,14.41,1197612,12.9458331953467,13.035485779802,12.9189374200101,12.9189374200101,1335836.55984507,0.0,1.0
2022-09-12,14.66,14.83,14.48,14.57,1439721,13.1430688811484,13.2954782747224,12.9816942291288,13.0623815551386,1605889.00894171,0.0,1.0
2022-09-13,14.25,14.51,14.14,14.29,1318846,12.7754932848816,13.0085900044654,12.6768754419808,12.8113543186637,1471063.00171126,0.0,1.0
2022-09-14,14.19,14.29,13.93,14.26,1572494,12.7217017342084,12.8113543186637,12.4886050146246,12.7844585433271,1753986.24540921,0.0,1.0
2022-09-15,14.42,14.45,14.11,14.13,1845792,12.9279026784556,12.9547984537922,12.6499796666442,12.6679101835352,2058827.42947595,0.0,1.0
2022-09-16,14.43,14.45,14.055,14.25,5655868,12.9368679369012,12.9547984537922,12.6006707451938,12.7754932848816,6308650.2573937,0.0,1.0
2022-09-19,14.79,14.935,14.29,14.29,1444630,13.2596172409403,13.3896134884005,12.8113543186637,12.8113543186637,1611364.59007506,0.0,1.0
2022-09-20,14.77,14.92,14.555,14.71,1643167,13.2416867240492,13.3761656007322,13.0489336674703,13.187895173376,1832816.09781043,0.0,1.0
2022-09-21,14.56,15.09,14.55,14.9,1456884,13.0534162966931,13.5285749943062,13.0444510382475,13.3582350838411,1625032.90769741,0.0,1.0
2022-09-22,14.24,14.69,14.06,14.67,1173450,12.7665280264361,13.169964656485,12.6051533744165,13.1520341395939,1308885.85881754,0.0,1.0
2022-09-23,13.87,14.06,13.67,14.02,1076841,12.4348134639514,12.6051533744165,12.2555082950408,12.5692923406344,1201126.55596314,0.0,1.0
2022-09-26,13.67,13.97,13.59,13.76,1105107,12.2555082950408,12.5244660484067,12.1837862274766,12.3361956210506,1232654.92758982,0.0,1.0
2022-09-27,13.46,13.85,13.315,13.74,1296586,12.0672378676847,12.4168829470604,11.9372416202245,12.3182651041595,1446233.82346141,0.0,1.0
2022-09-28,13.54,13.71,13.36,13.59,1404668,12.1389599352489,12.2913693288229,11.9775852832294,12.1837862274766,1566790.30340749,0.0,1.0
2022-09-29,13.68,13.725,13.24,13.36,1422115,12.2644735534864,12.3048172164912,11.870002181883,11.9775852832294,1586250.98053799,0.0,1.0
2022-09-30,13.68,13.925,13.56,13.65,1249591,12.2644735534864,12.4841223854019,12.15689045214,12.2375777781498,1393814.81035039,0.0,1.0
2022-10-03,14.08,14.23,13.66,13.91,1314769,12.6230838913076,12.7575627679906,12.2465430365953,12.4706744977336,1466515.44736604,0.0,1.0
2022-10-04,14.63,14.665,14.32,14.32,1724376,13.1161731058118,13.1475515103711,12.8382500940003,12.8382500940003,1923397.98174984,0.0,1.0
2022-10-05,14.67,14.69,14.395,14.41,1260367,13.1520341395939,13.169964656485,12.9054895323418,12.9189374200101,1405834.54192363,0.0,1.0
2022-10-06,14.75,14.82,14.54,14.61,1020194,13.2237562071582,13.2865130162769,13.035485779802,13.0982425889207,1137941.5397763,0.0,1.0
2022-10-07,14.52,14.78,14.4,14.76,1196547,13.017555262911,13.2506519824948,12.9099721615646,13.2327214656037,1334648.64093958,0.0,1.0
2022-10-10,14.59,15.09,14.59,14.72,1312630,13.0803120720297,13.5285749943062,13.0803120720297,13.1968604318216,1464129.57080375,0.0,1.0
2022-10-11,14.78,14.97,14.52,14.52,2390823,13.2506519824948,13.4209918929598,13.017555262911,13.017555262911,2666764.1702976,0.0,1.0
2022-10-12,14.85,15.0,14.55,14.7,2019306,13.3134087916135,13.4478876682964,13.0444510382475,13.1789299149305,2252367.86230807,0.0,1.0
2022-10-13,15.38,15.46,14.49,14.68,1733410,13.7885674892266,13.8602895567909,12.9906594875744,13.1609993980394,1933474.65723543,0.0,1.0
2022-10-14,15.15,15.77,15.09,15.49,1275089,13.5823665449794,14.1382125686023,13.5285749943062,13.8871853321275,1422255.70823963,0.0,1.0
2022-10-17,15.69,15.75,15.34,15.44,1471557,14.0664905010381,14.1202820517113,13.7527064554445,13.8423590398998,1641399.4185896,0.0,1.0
2022-10-18,15.75,16.23,15.63,15.98,1443279,14.1202820517113,14.5506144570967,14.0126989503649,14.3264829959585,1609857.66196115,0.0,1.0
2022-10-19,15.75,15.8,15.485,15.58,1658767,14.1202820517113,14.1651083439389,13.8827027029047,13.9678726581372,1850216.60008794,0.0,1.0
2022-10-20,15.31,15.8,15.17,15.63,1441839,13.7258106801079,14.1651083439389,13.6002970618705,14.0126989503649,1608251.46175093,0.0,1.0
2022-10-21,15.53,15.6403,15.33,15.45,1506698,13.9230463659096,14.0219331665638,13.743741196999,13.8513242983453,1680596.28080333,0.0,1.0
2022-10-24,15.95,16.01,15.54,15.61,1919943,14.2995872206219,14.3533787712951,13.9320116243551,13.9947684334738,2141536.7015516,0.0,1.0
2022-10-25,15.32,15.7,15.05,15.17,2294705,13.7347759385534,14.0754557594836,13.4927139605241,13.6002970618705,2559552.53709822,0.0,1.0
2022-10-26,15.05,15.57,15.01,15.39,2942209,13.4927139605241,13.9589073996917,13.456852926742,13.7975327476721,3281789.38496374,0.0,1.0
2022-10-27,15.26,15.4701,15.205,15.26,1647420,13.6809843878802,13.8693444678208,13.6316754664298,13.6809843878802,1837559.96551468,0.0,1.0
2022-10-28,15.64,15.65,15.27,15.41,1736215,14.0216642088104,14.030629467256,13.6899496463258,13.8154632645632,1936603.40139495,0.0,1.0
2022-10-31,15.79,15.885,15.52,15.58,1655782,14.1561430854934,14.2413130407259,13.914081107464,13.9678726581372,1846887.08090215,0.0,1.0
2022-11-01,15.59,15.93,15.58,15.81,1504560,13.9768379165828,14.2816567037308,13.9678726581372,14.1740736023844,1678211.51965786,0.0,1.0
2022-11-02,15.15,15.69,15.07,15.52,1443494,13.5823665449794,14.0664905010381,13.5106444774152,13.914081107464,1610097.47657588,0.0,1.0
2022-11-03,14.81,15.0,14.665,14.99,1060858,13.2775477578313,13.4478876682964,13.1475515103711,13.4389224098509,1183298.84904637,0.0,1.0
2022-11-04,15.24,15.26,14.93,15.0,1045989,13.6630538709892,13.6809843878802,13.3851308591777,13.4478876682964,1166713.7164589,0.0,1.0
2022-11-07,15.33,15.45,15.15,15.33,1048574,13.743741196999,13.8513242983453,13.5823665449794,13.743741196999,1169597.06891963,0.0,1.0
2022-11-08,15.17,15.46,15.05,15.46,1070324,13.6002970618705,13.8602895567909,13.4927139605241,13.8602895567909,1193857.38459502,0.0,1.0
2022-11-09,15.02,15.3,14.955,15.04,978578,13.4658181851875,13.7168454216624,13.4075440052915,13.4837487020786,1091522.35370058,0.0,1.0
2022-11-10,15.83,15.91,15.46,15.52,1312800,14.1920041192755,14.2637261868398,13.8602895567909,13.914081107464,1464319.19166191,0.0,1.0
2022-11-11,15.49,15.99,15.445,15.78,1780548,13.8871853321275,14.335448254404,13.8468416691226,14.1471778270479,1986053.17495066,0.0,1.0
2022-11-14,15.24,15.54,15.17,15.42,1251286,13.6630538709892,13.9320116243551,13.6002970618705,13.8244285230087,1395705.44184785,0.0,1.0
2022-11-15,15.36,15.59,15.23,15.33,1544318,13.7706369723356,13.9768379165828,13.6540886125437,13.743741196999,1722558.26129565,0.0,1.0
2022-11-16,15.18,15.45,15.09,15.43,865012,13.609262320316,13.8513242983453,13.5285749943062,13.8333937814543,964848.927953878,0.0,1.0
2022-11-17,14.97,15.07,14.775,15.07,899164,13.4209918929598,13.5106444774152,13.246169353272,13.5106444774152,1002942.64293989,0.0,1.0
2022-11-18,14.94,15.27,14.85,15.27,884884,13.3940961176233,13.6899496463258,13.3134087916135,13.6899496463258,987014.490855083,0.0,1.0
2022-11-21,15.11,15.13,14.87,14.96,984195,13.5465055111973,13.5644360280883,13.3313393085045,13.4120266345143,1097787.6499373,0.0,1.0
2022-11-22,15.29,15.34,15.12,15.33,1097317,13.7078801632168,13.7527064554445,13.5554707696428,13.743741196999,1223965.83061919,0.0,1.0
2022-11-23,15.22,15.3,15.075,15.15,805063,13.7527064554445,13.8249940058016,13.6216852704222,13.689454848882,890956.183766228,0.12,1.0
2022-11-25,15.41,15.445,15.26,15.32,291757,13.9243893875427,13.9560151908239,13.7888502306231,13.8430658933909,322884.92118888,0.0,1.0
2022-11-28,15.17,15.3,15.0257,15.21,870460,13.7075267364713,13.8249940058016,13.5771380675146,13.7436705116498,963330.471927229,0.0,1.0
2022-11-29,15.26,15.35,15.1141,15.17,935214,13.7888502306231,13.8701737247748,13.6570158106592,13.7075267364713,1034993.15760971,0.0,1.0
2022-11-30,15.38,15.39,14.8,15.2,1377971,13.8972815561588,13.9063174999534,13.3731968160695,13.7346345678552,1524988.45866787,0.0,1.0
2022-12-01,15.1,15.45,15.1,15.45,737092,13.6442751299088,13.9605331627212,13.6442751299088,13.9605331627212,815733.272308647,0.0,1.0
2022-12-02,15.03,15.07,14.94,14.94,1020400,13.5810235233463,13.6171672985249,13.4997000291945,13.4997000291945,1129267.75906365,0.0,1.0
2022-12-05,14.07,14.89,13.915,14.89,1674075,12.7135729190607,13.4545203102213,12.5735157902438,13.4545203102213,1852684.16675273,0.0,1.0
2022-12-06,13.84,14.09,13.675,14.07,1428746,12.505746211784,12.73164480665,12.3566531391724,12.7135729190607,1581180.70726298,0.0,1.0
2022-12-07,13.81,13.94,13.61,13.79,1298054,12.4786383804,12.5961056497304,12.2979195045072,12.4605664928107,1436545.01344925,0.0,1.0
2022-12-08,13.69,13.925,13.61,13.92,1404967,12.3702070548643,12.5825517340384,12.2979195045072,12.5780337621411,1554864.69585298,0.0,1.0
2022-12-09,13.89,13.96,13.54,13.65,1192689,12.5509259307572,12.6141775373197,12.2346678979447,12.3340632796858,1319938.48911198,0.0,1.0
2022-12-12,14.08,14.215,13.75,13.9,1258926,12.7226088628554,12.844594104083,12.4244227176322,12.5599618745518,1393242.3979292,0.0,1.0
2022-12-13,13.91,14.49,13.815,14.32,2052996,12.5689978183464,13.0930825584357,12.4831563522973,12.9394715139267,2272032.72470271,0.0,1.0
2022-12-14,13.58,14.03,13.56,13.97,1667314,12.2708116731233,12.6774291438821,12.252739785534,12.6232134811143,1845201.82716136,0.0,1.0
2022-12-15,12.68,13.25,12.575,13.22,2675535,11.4575767316055,11.9726255279001,11.3626993217618,11.9455176965162,2960991.19340099,0.0,1.0
2022-12-16,12.42,12.69,12.34,12.56,5793753,11.2226421929448,11.4666126754002,11.1503546425877,11.3491454060698,6411895.79270711,0.0,1.0
2022-12-19,12.67,12.69,12.31,12.52,1995689,11.4485407878109,11.4666126754002,11.1232468112038,11.3130016308913,2208611.56881417,0.0,1.0
2022-12-20,12.69,12.89,12.665,12.71,1470853,11.4666126754002,11.647331551293,11.4440228159136,11.4846845629895,1627780.15603885,0.0,1.0
2022-12-21,12.74,12.94,12.69,12.8,1377116,11.5117923943734,11.6925112702662,11.4666126754002,11.5660080571412,1524042.23764278,0.0,1.0
2022-12-22,12.64,12.68,12.4,12.63,1164967,11.421432956427,11.4575767316055,11.2045703053556,11.4123970126323,1289258.79407399,0.0,1.0
2022-12-23,12.82,12.895,12.64,12.64,815028,11.5840799447305,11.6518495231903,11.421432956427,11.421432956427,901984.362146344,0.0,1.0
2022-12-27,12.85,12.93,12.75,12.85,834109,11.6111877761144,11.6834753264716,11.520828338168,11.6111877761144,923101.138029033,0.0,1.0
2022-12-28,12.66,12.93,12.605,12.92,746311,11.4395048440162,11.6834753264716,11.3898071531457,11.6744393826769,825935.859010736,0.0,1.0
2022-12-29,12.82,12.84,12.63,12.77,1251283,11.5840799447305,11.6021518323198,11.4123970126323,11.5389002257573,1384783.95664881,0.0,1.0
2022-12-30,12.72,12.785,12.63,12.7,1084338,11.4937205067841,11.5524541414493,11.4123970126323,11.4756486191948,1200027.38468009,0.0,1.0
2023-01-03,12.86,12.925,12.7,12.82,1009920,11.6202237199091,11.6789573545742,11.4756486191948,11.5840799447305,1117669.63468597,0.0,1.0
2023-01-04,12.87,13.04,12.78,12.86,1318405,11.6292596637037,11.7828707082126,11.5479361695519,11.6202237199091,1459067.28722885,0.0,1.0
2023-01-05,12.74,12.83,12.56,12.7,1008536,11.5117923943734,11.5931158885252,11.3491454060698,11.4756486191948,1116137.97398571,0.0,1.0
2023-01-06,13.12,13.175,12.87,12.93,834392,11.8551582585698,11.9048559494403,11.6292596637037,11.6834753264716,923414.331654875,0.0,1.0
2023-01-09,13.17,13.28,13.015,13.18,999475,11.900337977543,11.999733359284,11.760280848726,11.9093739213376,1106110.24450229,0.0,1.0
2023-01-10,13.06,13.21,13.01,13.21,1131934,11.8009425958019,11.9364817527215,11.7557628768287,11.9364817527215,1252701.46176789,0.0,1.0
2023-01-11,13.09,13.2,13.03,13.14,1929089,11.8280504271858,11.9274458089269,11.773834764418,11.873230146159,2134905.93107051,0.0,1.0
2023-01-12,13.25,13.41,13.16,13.19,918009,11.9726255279001,12.1172006286144,11.8913020337483,11.9184098651322,1015952.53452593,0.0,1.0
2023-01-13,13.24,13.3,12.97,13.09,1578816,11.9635895841055,12.0178052468733,11.7196191016501,11.8280504271858,1747261.86426287,0.0,1.0
2023-01-17,13.24,13.3,13.1,13.26,1727932,11.9635895841055,12.0178052468733,11.8370863709805,11.9816614716947,1912287.23780318,0.0,1.0
2023-01-18,12.79,13.275,12.74,13.21,1356799,11.5569721133466,11.9952153873867,11.5117923943734,11.9364817527215,1501557.59136594,0.0,1.0
2023-01-19,12.91,12.95,12.63,12.73,882131,11.6654034388823,11.7015472140609,11.4123970126323,11.5027564505787,976246.665592489,0.0,1.0
2023-01-20,13.36,13.37,12.98,13.1,1023111,12.0720209096412,12.0810568534358,11.7286550454448,11.8370863709805,1132267.99906249,0.0,1.0
2023-01-23,13.53,13.62,13.335,13.35,1158056,12.2256319541501,12.3069554483018,12.0494310501546,12.0629849658465,1281610.45079401,0.0,1.0
2023-01-24,13.21,13.59,13.2,13.56,927075,11.9364817527215,12.2798476169179,11.9274458089269,12.252739785534,1025985.79746564,0.0,1.0
2023-01-25,13.18,13.25,12.965,13.18,1022272,11.9093739213376,11.9726255279001,11.7151011297528,11.9093739213376,1131339.48509753,0.0,1.0
2023-01-26,13.52,13.54,13.22,13.24,1974354,12.2165960103554,12.2346678979447,11.9455176965162,11.9635895841055,2185000.31083728,0.0,1.0
2023-01-27,13.45,13.52,13.15,13.51,1057407,12.1533444037929,12.2165960103554,11.8822660899537,12.2075600665608,1170223.08242672,0.0,1.0
2023-01-30,12.99,13.335,12.92,13.1,1875009,11.7376909892394,12.0494310501546,11.6744393826769,11.8370863709805,2075056.06786964,0.0,1.0
2023-01-31,13.45,13.47,13.06,13.12,1942801,12.1533444037929,12.1714162913822,11.8009425958019,11.8551582585698,2150080.88159214,0.0,1.0
2023-02-01,13.92,14.06,13.292,13.35,1908676,12.5780337621411,12.7045369752661,12.0105764918376,12.0629849658465,2112315.04243294,0.0,1.0
2023-02-02,14.35,14.395,13.95,13.95,1363583,12.9665793453107,13.0072410923866,12.605141593525,12.605141593525,1509065.38485622,0.0,1.0
2023-02-03,14.39,14.62,14.21,14.29,1212220,13.0027231204892,13.210549827766,12.8400761321857,12.9123636825428,1341553.27606051,0.0,1.0
2023-02-06,14.1,14.3699,14.05,14.26,796734,12.7406807504446,12.984560873462,12.6955010314714,12.8852558511589,881738.552283243,0.0,1.0
2023-02-07,14.33,14.36,13.875,13.94,1001805,12.9485074577214,12.9756152891053,12.5373720150652,12.5961056497304,1108688.83513207,0.0,1.0
2023-02-08,14.13,14.395,14.09,14.19,1228188,12.7677885818286,13.0072410923866,12.73164480665,12.8220042445964,1359224.92205886,0.0,1.0
2023-02-09,13.97,14.25,13.895,14.24,1089384,12.6232134811143,12.8762199073643,12.5554439026545,12.8671839635696,1205611.74876499,0.0,1.0
2023-02-10,14.24,14.25,13.98,13.98,856053,12.8671839635696,12.8762199073643,12.6322494249089,12.6322494249089,947386.37098169,0.0,1.0
2023-02-13,14.16,14.22,14.02,14.17,1203379,12.7948964132125,12.8491120759803,12.6683932000875,12.8039323570071,1331769.01865372,0.0,1.0
2023-02-14,14.17,14.315,14.045,14.13,988419,12.8039323570071,12.9349535420294,12.6909830595741,12.7677885818286,1093874.66596035,0.0,1.0
2023-02-15,14.42,14.46,14.05,14.06,925446,13.0298309518732,13.0659747270517,12.6955010314714,12.7045369752661,1024182.99740731,0.0,1.0
2023-02-16,14.28,14.47,14.1793,14.23,949383,12.9033277387482,13.0750106708464,12.8123357847361,12.858148019775,1050673.86603599,0.0,1.0
2023-02-17,14.51,14.56,14.26,14.29,719212,13.1111544460249,13.1563341649981,12.8852558511589,12.9123636825428,795945.632626116,0.0,1.0
2023-02-21,14.3,14.485,14.15,14.34,1102761,12.9213996263375,13.0885645865383,12.7858604694178,12.957543401516,1220415.95771539,0.0,1.0
2023-02-22,14.38,14.43,14.24,14.33,1308102,12.9936871766946,13.0388668956678,12.8671839635696,12.9485074577214,1447665.04720372,0.0,1.0
2023-02-23,14.33,14.435,14.15,14.26,898454,13.0750106708464,13.1708150058386,12.9107746680025,13.0111411141849,984691.037285904,0.14,1.0
2023-02-24,14.39,14.39,14.14,14.2,906350,13.1297560051277,13.1297560051277,12.9016504456223,12.9563957799036,993344.925443125,0.0,1.0
2023-02-27,14.53,14.62,14.4,14.43,848262,13.2574951184506,13.3396131198726,13.1388802275079,13.1662528946485,929681.417935943,0.0,1.0
2023-02-28,14.51,14.6327,14.49,14.56,1401386,13.2392466736902,13.3512008822954,13.2209982289298,13.2848677855913,1535896.36640045,0.0,1.0
2023-03-01,14.4,14.54,14.33,14.44,1053038,13.1388802275079,13.2666193408309,13.0750106708464,13.1753771170287,1154112.59844296,0.0,1.0
2023-03-02,14.08,14.2875,13.97,14.27,814376,12.846905111341,13.0362327257305,12.7465386651587,13.0202653365651,892542.910578336,0.0,1.0
2023-03-03,14.19,14.28,14.05,14.17,942216,12.9472715575234,13.0293895589453,12.8195324442004,12.929023112763,1032653.48074289,0.0,1.0
2023-03-06,14.09,14.29,14.02,14.2,1211758,12.8560293337212,13.0385137813255,12.7921597770597,12.9563957799036,1328067.14863476,0.0,1.0
2023-03-07,13.7,14.02,13.65,14.0,1176900,12.5001846608929,12.7921597770597,12.4545635489918,12.7739113322993,1289863.34501464,0.0,1.0
2023-03-08,13.28,13.74,13.13,13.74,3153038,12.1169673209239,12.5366815504138,11.9801039852207,12.5366815504138,3455678.59770437,0.0,1.0
2023-03-09,12.85,13.17,12.81,13.17,1831541,11.7246257585747,12.0166008747416,11.6881288690539,12.0166008747416,2007339.28183487,0.0,1.0
2023-03-10,12.84,13.01,12.282,12.62,2476483,11.7155015361945,11.8706133166582,11.2063699273786,11.5147686438298,2714185.27168994,0.0,1.0
2023-03-13,12.07,12.99,11.565,12.27,4450397,11.0129364129181,11.8523648718977,10.5521631827173,11.1954208605223,4877563.05638805,0.0,1.0
2023-03-14,11.97,13.03,11.835,12.9,2569814,10.9216941891159,11.8888617614186,10.798517186983,11.7702468704758,2816474.53658378,0.0,1.0
2023-03-15,11.61,11.88,11.31,11.5,3370098,10.5932221834282,10.839576187694,10.3194955120218,10.4928557372459,3693572.84332327,0.0,1.0
2023-03-16,11.99,12.215,11.19,11.42,3369602,10.9399426338763,11.1452376374312,10.2100048434592,10.4198619582042,3693029.23535393,0.0,1.0
2023-03-17,11.15,11.56,11.05,11.39,6466367,10.1735079539384,10.5476010715272,10.0822657301362,10.3924892910635,7087033.53616472,0.0,1.0
2023-03-20,11.43,11.8563,11.39,11.39,1695632,10.4289861805844,10.8179517806529,10.3924892910635,10.3924892910635,1858385.21831409,0.0,1.0
2023-03-21,11.93,12.16,11.755,11.99,1280459,10.8851972995951,11.09505441434,10.7255234079413,10.9399426338763,1403362.33230869,0.0,1.0
2023-03-22,11.3,11.965,11.29,11.94,1369080,10.3103712896416,10.9171320779258,10.3012470672614,10.8943215219753,1500489.51346133,0.0,1.0
2023-03-23,10.92,11.4425,10.91,11.4,1436398,9.96365083919347,10.4403914585596,9.95452661681325,10.4016135134437,1574268.95152718,0.0,1.0
2023-03-24,11.23,11.24,10.69,10.74,1561912,10.2465017329801,10.2556259553603,9.75379372444855,9.79941483634962,1711830.26335161,0.0,1.0
2023-03-27,11.38,11.75,11.28,11.64,1359215,10.3833650686833,10.7209612967512,10.2921228448812,10.6205948505689,1489677.63318385,0.0,1.0
2023-03-28,11.26,11.45,11.18,11.38,1130746,10.2738744001207,10.4472346253448,10.200880621079,10.3833650686833,1239279.30828611,0.0,1.0
2023-03-29,11.28,11.455,11.14,11.44,988409,10.2921228448812,10.4517967365349,10.1643837315582,10.4381104029646,1083280.26083998,0.0,1.0
2023-03-30,10.94,11.49,10.92,11.46,1022280,9.9818992839539,10.4837315148657,9.96365083919347,10.456358847725,1120402.32844045,0.0,1.0
2023-03-31,11.42,11.46,11.02,11.09,1985496,10.4198619582042,10.456358847725,10.0548930629956,10.1187626196571,2176071.46917595,0.0,1.0
2023-04-03,11.29,11.53,11.205,11.46,1133640,10.3012470672614,10.5202284043865,10.2236911770296,10.456358847725,1242451.08542985,0.0,1.0
2023-04-04,11.15,11.34,10.85,11.31,1624998,10.1735079539384,10.3468681791624,9.89978128253197,10.3194955120218,1780971.49793703,0.0,1.0
2023-04-05,11.08,11.12,10.86,10.86,1008661,10.1096383972769,10.1461352867977,9.90890550491218,9.90890550491218,1105476.12494333,0.0,1.0
2023-04-06,11.24,11.305,11.07,11.07,804178,10.2556259553603,10.3149334008317,10.1005141748967,10.1005141748967,881366.067692398,0.0,1.0
2023-04-10,11.12,11.35,10.955,11.12,3831679,10.1461352867977,10.3559924015427,9.99558561752422,10.1461352867977,4199458.14594474,0.0,1.0
2023-04-11,11.2,11.305,11.075,11.21,1047799,10.2191290658395,10.3149334008317,10.1050762860868,10.2282532882197,1148370.73926671,0.0,1.0
2023-04-12,11.07,11.32,11.03,11.31,623821,10.1005141748967,10.328619734402,10.0640172853758,10.3194955120218,683697.715821544,0.0,1.0
2023-04-13,11.32,11.39,11.07,11.17,1085785,10.328619734402,10.3924892910635,10.1005141748967,10.1917563986988,1190002.78024193,0.0,1.0
2023-04-14,11.19,11.61,11.06,11.53,1064435,10.2100048434592,10.5932221834282,10.0913899525165,10.5202284043865,1166603.5259161,0.0,1.0
2023-04-17,11.45,11.48,10.95,11.15,960874,10.4472346253448,10.4746072924854,9.99102350633411,10.1735079539384,1053102.34665443,0.0,1.0
2023-04-18,11.21,11.5,11.13,11.5,888119,10.2282532882197,10.4928557372459,10.155259509178,10.4928557372459,973364.044618109,0.0,1.0
2023-04-19,11.42,11.5,11.09,11.22,1196848,10.4198619582042,10.4928557372459,10.1187626196571,10.2373775105999,1311726.03004,0.0,1.0
2023-04-20,11.34,11.41,11.16,11.26,1234775,10.3468681791624,10.4107377358239,10.1826321763186,10.2738744001207,1353293.40797048,0.0,1.0
2023-04-21,11.29,11.3913,11.085,11.31,1032702,10.3012470672614,10.3936754399729,10.114200508467,10.3194955120218,1131824.67169964,0.0,1.0
2023-04-24,11.34,11.46,11.16,11.16,1141687,10.3468681791624,10.456358847725,10.1826321763186,10.1826321763186,1251270.46714227,0.0,1.0
2023-04-25,11.15,11.48,11.06,11.06,1513302,10.1735079539384,10.4746072924854,10.0913899525165,10.0913899525165,1658554.49038775,0.0,1.0
2023-04-26,11.59,11.75,11.1598,11.22,1362779,10.5749737386678,10.7209612967512,10.182449691871,10.2373775105999,1493583.71947974,0.0,1.0
2023-04-27,11.66,11.78,11.54,11.68,1058749,10.6388432953293,10.7483339638919,10.5293526267667,10.6570917400897,1160371.76197715,0.0,1.0
2023-04-28,11.75,11.84,11.53,11.53,1415723,10.7209612967512,10.8030792981731,10.5202284043865,10.5202284043865,1551609.48627255,0.0,1.0
2023-05-01,11.6,11.78,11.395,11.75,1914478,10.584097961048,10.7483339638919,10.3970514022536,10.7209612967512,2098236.89101618,0.0,1.0
2023-05-02,11.06,11.57,10.74,11.5,1615274,10.0913899525165,10.5567252939074,9.79941483634962,10.4928557372459,1770314.15137664,0.0,1.0
2023-05-03,10.79,11.4,10.72,11.16,1593764,9.84503594825069,10.4016135134437,9.78116639158919,10.1826321763186,1746739.53964135,0.0,1.0
2023-05-04,10.76,10.97,10.1799,10.54,2417742,9.81766328111005,10.0092719510945,9.28836714083385,9.61693038874534,2649806.08675536,0.0,1.0
2023-05-05,11.3,11.38,10.91,11.23,1532981,10.3103712896416,10.3833650686833,9.95452661681325,10.2465017329801,1680122.35576845,0.0,1.0
2023-05-08,10.96,11.465,10.95,11.45,1158365,10.0001477287143,10.4609209589151,9.99102350633411,10.4472346253448,1269549.28511164,0.0,1.0
2023-05-09,10.88,11.03,10.76,10.935,1028512,9.92715394967261,10.0640172853758,9.81766328111005,9.97733717276379,1127232.49953921,0.0,1.0
2023-05-10,10.86,11.15,10.705,11.13,899294,9.90890550491218,10.1735079539384,9.76748005801887,10.155259509178,985611.663685611,0.0,1.0
2023-05-11,10.72,10.87,10.56,10.63,1086268,9.78116639158919,9.9180297272924,9.63517883350577,9.69904839016727,1190532.14042175,0.0,1.0
2023-05-12,10.71,10.85,10.56,10.79,776011,9.77204216920898,9.89978128253197,9.63517883350577,9.84503594825069,850495.491739447,0.0,1.0
2023-05-15,10.92,11.09,10.75,10.75,1067424,9.96365083919347,10.1187626196571,9.80853905872983,9.80853905872983,1169879.42152171,0.0,1.0
2023-05-16,10.9,11.11,10.87,10.88,1226833,9.94540239443304,10.1370110644175,9.9180297272924,9.92715394967261,1344589.10455803,0.0,1.0
2023-05-17,11.55,11.61,11.03,11.07,1198249,10.5384768491469,10.5932221834282,10.0640172853758,10.1005141748967,1313261.50335666,0.0,1.0
2023-05-18,11.56,11.62,11.41,11.51,1090447,10.5476010715272,10.6023464058084,10.4107377358239,10.5019799596261,1195112.25676028,0.0,1.0
2023-05-19,11.35,11.74,11.15,11.64,1153387,10.3559924015427,10.711837074371,10.1735079539384,10.6205948505689,1264093.47770957,0.0,1.0
2023-05-22,11.72,11.725,11.29,11.45,1532777,10.6935886296106,10.6981507408007,10.3012470672614,10.4472346253448,1679898.77507137,0.0,1.0
2023-05-23,11.63,11.94,11.5,11.53,1554027,10.7392097415116,11.0254655471753,10.6191669842978,10.6468691590395,1682929.60515883,0.14,1.0
2023-05-24,11.54,11.69,11.37,11.63,984120,10.6561032172867,10.7946140909949,10.499124227084,10.7392097415116,1065750.26240143,0.0,1.0
2023-05-25,11.51,11.58,11.31,11.56,777088,10.6284010425451,10.6930394502756,10.4437198776007,10.6745713337811,841545.48216579,0.0,1.0
2023-05-26,11.66,11.665,11.29,11.49,1365904,10.7669119162533,10.7715289453769,10.4252517611063,10.6099329260506,1479202.27859932,0.0,1.0
2023-05-30,11.61,11.795,11.42,11.74,869749,10.7207416250172,10.8915717025907,10.5452945183201,10.840784382231,941892.47751634,0.0,1.0
2023-05-31,11.16,11.58,11.1,11.48,1286554,10.3052090038925,10.6930394502756,10.2498046544092,10.6006988678034,1393270.39699794,0.0,1.0
2023-06-01,11.58,11.71,11.18,11.27,1263246,10.6930394502756,10.8130822074894,10.3236771203869,10.4067836446119,1368029.05740921,0.0,1.0
2023-06-02,12.38,12.47,11.69,11.81,1596589,11.4317641100528,11.5148706342777,10.7946140909949,10.9054227899615,1729022.0153002,0.0,1.0
2023-06-05,11.9,12.22,11.73,12.08,1415700,10.9885293141865,11.2840191780974,10.8315503239838,11.1547423626363,1533128.73072562,0.0,1.0
2023-06-06,12.58,12.66,11.87,11.87,2023229,11.6164452749971,11.6903177409748,10.9608271394448,10.9608271394448,2191050.72313151,0.0,1.0
2023-06-07,13.03,13.185,12.65,12.82,1906683,12.0319778961218,12.1751057989537,11.6810836827276,11.8380626729303,2064837.52750309,0.0,1.0
2023-06-08,12.87,13.02,12.605,12.95,1252285,11.8842329641664,12.0227438378746,11.6395304206152,11.9581054301441,1356158.87021031,0.0,1.0
2023-06-09,12.71,12.905,12.645,12.79,984729,11.7364880322109,11.9165521680316,11.676466653604,11.8103604981886,1066409.77740956,0.0,1.0
2023-06-12,12.5,12.825,12.4,12.6,1341758,11.5425728090194,11.8426797020539,11.4502322265472,11.6349133914915,1453053.42903225,0.0,1.0
2023-06-13,12.91,12.95,12.48,12.62,1489276,11.9211691971552,11.9581054301441,11.524104692525,11.653381507986,1612807.67364565,0.0,1.0
2023-06-14,12.63,13.0793,12.49,12.86,1680956,11.6626155662332,12.0775018032806,11.5333387507722,11.8749989059191,1820387.04434952,0.0,1.0
2023-06-15,12.81,12.87,12.5,12.55,1345398,11.8288286146831,11.8842329641664,11.5425728090194,11.5887431002555,1456995.35781648,0.0,1.0
2023-06-16,12.69,12.92,12.55,12.92,4249095,11.7180199157165,11.9304032554024,11.5887431002555,11.9304032554024,4601546.67237592,0.0,1.0
2023-06-20,12.66,12.71,12.465,12.69,1406810,11.6903177409748,11.7364880322109,11.5102536051541,11.7180199157165,1523501.32773336,0.0,1.0
2023-06-21,12.42,12.73,12.42,12.62,1067259,11.4687003430417,11.7549561487053,11.4687003430417,11.653381507986,1155785.4319598,0.0,1.0
2023-06-22,12.15,12.45,11.98,12.38,1233098,11.2193807703668,11.4964025177833,11.0624017801642,11.4317641100528,1335380.35713803,0.0,1.0
2023-06-23,11.84,12.2,11.82,11.99,2827194,10.9331249647032,11.2655510616029,10.9146568482087,11.0716358384114,3061702.5844,0.0,1.0
2023-06-26,11.87,12.14,11.865,11.96,1153450,10.9608271394448,11.2101467121196,10.9562101103212,11.0439336636698,1249125.75719112,0.0,1.0
2023-06-27,12.06,12.21,11.8,11.95,1002129,11.1362742461419,11.2747851198501,10.8961887317143,11.0346996054225,1085253.06335618,0.0,1.0
2023-06-28,12.03,12.12,11.9216,12.06,873252,11.1085720714003,11.1916785956252,11.0084748800004,11.1362742461419,945686.042497428,0.0,1.0
2023-06-29,12.34,12.4,12.155,12.24,782669,11.3948278770639,11.4502322265472,11.2239977994905,11.3024872945918,847589.411985801,0.0,1.0
2023-06-30,12.22,12.54,12.21,12.54,827255,11.2840191780974,11.5795090420083,11.2747851198501,11.5795090420083,895873.707802798,0.0,1.0
2023-07-03,12.51,12.59,12.16,12.16,486872,11.5518068672666,11.6256793332443,11.2286148286141,11.2286148286141,527256.799735711,0.0,1.0
2023-07-05,12.51,12.59,12.31,12.39,1058271,11.5518068672666,11.6256793332443,11.3671257023223,11.4409981683,1146051.90011566,0.0,1.0
2023-07-06,12.31,12.33,12.05,12.22,925337,11.3671257023223,11.3855938188167,11.1270401878947,11.2840191780974,1002091.36137844,0.0,1.0
2023-07-07,12.57,12.705,12.24,12.47,1087123,11.6072112167499,11.7318710030873,11.3024872945918,11.5148706342777,1177297.10046806,0.0,1.0
2023-07-10,12.59,12.74,12.5,12.51,1074732,11.6256793332443,11.7641902069526,11.5425728090194,11.5518068672666,1163878.29838964,0.0,1.0
2023-07-11,12.7,12.805,12.54,12.7,2030758,11.7272539739637,11.8242115855595,11.5795090420083,11.7272539739637,2199204.23461956,0.0,1.0
2023-07-12,13.01,13.09,12.85,12.93,1067858,12.0135097796274,12.0873822456051,11.8657648476719,11.9396373136497,1156434.11749325,0.0,1.0
2023-07-13,13.15,13.35,13.0103,13.09,1028033,12.1427865950884,12.3274677600327,12.0137868013748,12.0873822456051,1113305.73457234,0.0,1.0
2023-07-14,12.99,13.21,12.84,13.21,880101,11.995041663133,12.1981909445717,11.8565307894247,12.1981909445717,953103.149707104,0.0,1.0
2023-07-17,13.28,13.35,12.98,12.98,809942,12.2628293523022,12.3274677600327,11.9858076048857,11.9858076048857,877124.638285918,0.0,1.0
2023-07-18,13.63,13.67,13.27,13.27,1668247,12.5860213909547,12.6229576239436,12.253595294055,12.253595294055,1806623.86497622,0.0,1.0
2023-07-19,13.83,13.895,13.57,13.73,1264958,12.7707025558991,12.830723934506,12.5306170414715,12.6783619734269,1369883.06347476,0.0,1.0
2023-07-20,13.98,14.0,13.67,13.79,1480588,12.9092134296073,12.9276815461017,12.6229576239436,12.7337663229102,1603399.02604195,0.0,1.0
2023-07-21,13.92,14.12,13.855,14.12,1065254,12.853809080124,13.0384902450683,12.7937877015171,13.0384902450683,1153614.12228607,0.0,1.0
2023-07-24,14.29,14.44,14.16,14.3,1411636,13.195469235271,13.3339801089792,13.0754264780572,13.2047032935182,1528727.63221487,0.0,1.0
2023-07-25,14.07,14.41,14.03,14.22,1227003,12.9923199538322,13.3062779342376,12.9553837208434,13.1308308275405,1328779.79231937,0.0,1.0
2023-07-26,14.42,14.5,14.25,14.25,1652724,13.3155119924848,13.3893844584625,13.1585330022821,13.1585330022821,1789813.2714274,0.0,1.0
2023-07-27,14.1,14.4099,13.7,14.26,1303027,13.0200221285739,13.3061855936551,12.6506597986853,13.1677670605293,1411109.79064153,0.0,1.0
2023-07-28,14.71,14.85,14.28,14.67,1670263,13.583299681654,13.712576497115,13.1862351770238,13.5463634486652,1808807.0870721,0.0,1.0
2023-07-31,14.85,14.87,14.65,14.78,1361686,13.712576497115,13.7310446136095,13.5278953321707,13.6479380893845,1474634.40617847,0.0,1.0
2023-08-01,15.08,15.08,14.66,14.85,1359790,13.924959836801,13.924959836801,13.5371293904179,13.712576497115,1472581.13777876,0.0,1.0
2023-08-02,15.23,15.3,14.83,14.87,1753743,14.0634707105092,14.1281091182397,13.6941083806206,13.7310446136095,1899211.54171714,0.0,1.0
2023-08-03,15.2,15.27,14.975,15.18,1215215,14.0357685357676,14.1004069434981,13.8280022252052,14.0173004192731,1316014.00756427,0.0,1.0
2023-08-04,15.32,15.445,15.13,15.13,1211712,14.1465772347342,14.2620029628244,13.9711301280371,13.9711301280371,1312220.44258318,0.0,1.0
2023-08-07,15.44,15.495,15.215,15.3,795812,14.2573859337008,14.3081732540604,14.0496196231384,14.1281091182397,861822.5905603,0.0,1.0
2023-08-08,15.33,15.36,14.89,15.09,664539,14.1558112929814,14.183513467723,13.7495127301039,13.9341938950482,719660.827567757,0.0,1.0
2023-08-09,15.16,15.24,15.03,15.18,658863,13.9988323027787,14.0727047687564,13.8787895455649,14.0173004192731,713514.017738277,0.0,1.0
2023-08-10,15.26,15.43,15.12,15.16,830090,14.0911728852509,14.2481518754535,13.9618960697899,13.9988323027787,898943.863875137,0.0,1.0
2023-08-11,15.24,15.34,15.18,15.19,687140,14.0727047687564,14.1650453512286,14.0173004192731,14.0265344775204,744136.523296467,0.0,1.0
2023-08-14,15.04,15.1661,14.98,15.14,808217,13.8880236038121,14.0044650783095,13.8326192543288,13.9803641862843,875256.553903281,0.0,1.0
2023-08-15,14.59,14.955,14.58,14.84,984951,13.4724909826874,13.8095341087108,13.4632569244402,13.7033424388678,1066650.1917475,0.0,1.0
2023-08-16,14.32,14.68,14.305,14.6,1078890,13.2231714100126,13.5555975069124,13.2093203226418,13.4817250409346,1168381.1939624,0.0,1.0
2023-08-17,14.22,14.43,14.16,14.39,1062910,13.1308308275405,13.324746050732,13.0754264780572,13.2878098177431,1151075.69342062,0.0,1.0
2023-08-18,14.14,14.27,14.03,14.06,1098259,13.0569583615627,13.1770011187765,12.9553837208434,12.983085895585,1189356.8034739,0.0,1.0
2023-08-21,13.96,14.24,13.87,14.18,1021849,12.8907453131129,13.1492989440349,12.8076387888879,13.0938945945516,1106608.78742901,0.0,1.0
2023-08-22,13.61,14.03,13.605,13.95,1212119,12.5675532744603,12.9553837208434,12.5629362453367,12.8815112548656,1312661.20220274,0.0,1.0
2023-08-23,13.63,13.66,13.36,13.5,1316880,12.7152982064158,12.7432849229376,12.4634177577193,12.5940224348212,1411612.54015603,0.14,1.0
2023-08-24,13.72,13.8,13.56,13.56,923936,12.7992583559812,12.8738896000394,12.6499958678648,12.6499958678648,990401.284780396,0.0,1.0
2023-08-25,13.65,13.86,13.42,13.77,1229905,12.7339560174303,12.9298630330831,12.519391190763,12.8459028835176,1318380.81009705,0.0,1.0
2023-08-28,13.87,13.94,13.72,13.74,596134,12.9391919385904,13.0044942771413,12.7992583559812,12.8179161669958,639018.156562006,0.0,1.0
2023-08-29,14.04,14.095,13.75,13.87,725887,13.097783332214,13.149092312504,12.8272450725031,12.9391919385904,778105.212271615,0.0,1.0
2023-08-30,13.84,14.065,13.79,13.97,817298,12.9112052220685,13.1211055959822,12.8645606945322,13.0324809936631,876092.05534631,0.0,1.0
2023-08-31,13.86,13.99,13.76,13.81,1684289,12.9298630330831,13.0511388046777,12.8365739780103,12.8832185055467,1805451.88145227,0.0,1.0
2023-09-01,14.41,14.42,14.04,14.04,926742,13.4429528359832,13.4522817414905,13.097783332214,13.097783332214,993409.140308367,0.0,1.0
2023-09-05,13.89,14.21,13.84,14.19,1241968,12.9578497496049,13.2563747258377,12.9112052220685,13.2377169148232,1331311.58744343,0.0,1.0
2023-09-06,13.92,14.08,13.725,13.9,1230863,12.9858364661267,13.1350989542431,12.8039228087349,12.9671786551122,1319407.72584752,0.0,1.0
2023-09-07,13.74,13.97,13.685,13.89,982362,12.8179161669958,13.0324809936631,12.7666071867058,12.9578497496049,1053030.28231332,0.0,1.0
2023-09-08,13.82,13.85,13.535,13.71,806288,12.892547411054,12.9205341275758,12.6266736040967,12.789929450474,864290.027775747,0.0,1.0
2023-09-11,13.58,13.985,13.57,13.84,954460,12.6686536788794,13.046474351924,12.6593247733721,12.9112052220685,1023121.09309681,0.0,1.0
2023-09-12,13.78,13.82,13.56,13.59,891791,12.8552317890249,12.892547411054,12.6499958678648,12.6779825843867,955943.866410217,0.0,1.0
2023-09-13,13.64,13.82,13.48,13.73,905243,12.724627111923,12.892547411054,12.5753646238066,12.8085872614885,970363.564401063,0.0,1.0
2023-09-14,13.84,13.9,13.77,13.83,869323,12.9112052220685,12.9671786551122,12.8459028835176,12.9018763165613,931859.583444252,0.0,1.0
2023-09-15,13.64,13.75,13.59,13.68,3396497,12.724627111923,12.8272450725031,12.6779825843867,12.7619427339521,3640831.17505191,0.0,1.0
2023-09-18,13.56,13.71,13.49,13.69,944254,12.6499958678648,12.789929450474,12.5846935293139,12.7712716394594,1012180.90296192,0.0,1.0
2023-09-19,13.47,13.73,13.44,13.65,723858,12.5660357182994,12.8085872614885,12.5380490017775,12.7339560174303,775930.251877364,0.0,1.0
2023-09-20,13.4,13.69,13.38,13.56,748413,12.5007333797484,12.7712716394594,12.4820755687339,12.6499958678648,802251.66758991,0.0,1.0
2023-09-21,13.2,13.42,13.2,13.28,708635,12.3141552696029,12.519391190763,12.3141552696029,12.3887865136611,759612.153266413,0.0,1.0
2023-09-22,13.19,13.315,13.135,13.23,657583,12.3048263640957,12.4214376829366,12.2535173838057,12.3421419861248,704887.619975565,0.0,1.0
2023-09-25,13.48,13.495,13.07,13.16,780088,12.5753646238066,12.5893579820676,12.1928794980084,12.2768396475738,836205.275518834,0.0,1.0
2023-09-26,13.35,13.595,13.27,13.32,980624,12.4540888522121,12.6826470371403,12.3794576081539,12.4261021356902,1051167.2556178,0.0,1.0
2023-09-27,13.41,13.57,13.365,13.44,899399,12.5100622852557,12.6593247733721,12.468082210473,12.5380490017775,964099.163935816,0.0,1.0
2023-09-28,13.65,13.795,13.43,13.46,1471782,12.7339560174303,12.8692251472858,12.5287200962703,12.5567068127921,1577657.74222095,0.0,1.0
2023-09-29,13.46,13.85,13.43,13.71,2606526,12.5567068127921,12.9205341275758,12.5287200962703,12.789929450474,2794031.9450844,0.0,1.0
2023-10-02,13.65,13.65,13.42,13.5,2610214,12.7339560174303,12.7339560174303,12.519391190763,12.5940224348212,2797985.24914255,0.0,1.0
2023-10-03,13.03,13.61,13.02,13.49,1611604,12.1555638759793,12.6966403954012,12.146234970472,12.5846935293139,1727538.1326815,0.0,1.0
2023-10-04,13.45,13.505,12.98,13.08,1278473,12.5473779072848,12.5986868875748,12.1089193484429,12.2022084035156,1370442.65160903,0.0,1.0
2023-10-05,13.76,13.82,13.37,13.37,1360301,12.8365739780103,12.892547411054,12.4727466632266,12.4727466632266,1458157.12136778,0.0,1.0
2023-10-06,13.86,14.03,13.51,13.51,1136029,12.9298630330831,13.0884544267068,12.6033513403285,12.6033513403285,1217751.64204857,0.0,1.0
2023-10-09,13.7,13.82,13.55,13.58,820665,12.7806005449667,12.892547411054,12.6406669623576,12.6686536788794,879701.267592453,0.0,1.0
2023-10-10,13.72,13.945,13.715,13.84,1703507,12.7992583559812,13.0091587298949,12.7945939032276,12.9112052220685,1826052.36881386,0.0,1.0
2023-10-11,13.86,13.92,13.67,13.73,1051642,12.9298630330831,12.9858364661267,12.7526138284449,12.8085872614885,1127294.08522779,0.0,1.0
2023-10-12,13.8,13.885,13.675,13.88,904188,12.8738896000394,12.9531852968513,12.7572782811985,12.9485208440976,969232.670751023,0.0,1.0
2023-10-13,13.57,14.035,13.555,13.97,1040169,12.6593247733721,13.0931188794604,12.6453314151112,13.0324809936631,1114995.75077574,0.0,1.0
2023-10-16,13.86,13.955,13.55,13.79,895475,12.9298630330831,13.0184876354022,12.6406669623576,12.8645606945322,959892.88271993,0.0,1.0
2023-10-17,14.05,14.2905,13.76,13.76,920318,13.1071122377213,13.3314724151713,12.8365739780103,12.8365739780103,986523.016319878,0.0,1.0
2023-10-18,13.83,13.94,13.71,13.89,1398684,12.9018763165613,13.0044942771413,12.789929450474,12.9578497496049,1499301.28342415,0.0,1.0
2023-10-19,13.67,14.0,13.66,13.74,1614830,12.7526138284449,13.0604677101849,12.7432849229376,12.8179161669958,1730996.20179527,0.0,1.0
2023-10-20,13.09,13.87,12.715,13.87,1718045,12.2115373090229,12.9391919385904,11.8617033525001,12.9391919385904,1841636.19050511,0.0,1.0
2023-10-23,13.15,13.41,13.05,13.11,1105328,12.2675107420666,12.5100622852557,12.1742216869938,12.2301951200375,1184842.10086385,0.0,1.0
2023-10-24,13.14,13.27,12.9703,13.18,1118898,12.2581818365593,12.3794576081539,12.0998703101008,12.2954974585884,1199388.28743356,0.0,1.0
2023-10-25,12.95,13.21,12.88,13.01,1580277,12.0809326319211,12.3234841751102,12.0156302933701,12.1369060649647,1693957.55886652,0.0,1.0
2023-10-26,13.28,13.49,12.98,12.98,1496723,12.3887865136611,12.5846935293139,12.1089193484429,12.1089193484429,1604392.92565759,0.0,1.0
2023-10-27,13.15,13.285,12.95,13.2,1113450,12.2675107420666,12.3934509664148,12.0809326319211,12.3141552696029,1193548.37406349,0.0,1.0
2023-10-30,13.3,13.43,13.21,13.24,1003118,12.4074443246757,12.5287200962703,12.3234841751102,12.351470891632,1075279.4089486,0.0,1.0
2023-10-31,13.35,13.44,13.235,13.37,647528,12.4540888522121,12.5380490017775,12.3468064388784,12.4727466632266,694109.292344141,0.0,1.0
2023-11-01,13.48,13.485,13.18,13.27,917381,12.5753646238066,12.5800290765603,12.2954974585884,12.3794576081539,983374.737030622,0.0,1.0
2023-11-02,13.99,14.065,13.66,13.66,916063,13.0511388046777,13.1211055959822,12.7432849229376,12.7432849229376,981961.923920898,0.0,1.0
2023-11-03,14.42,14.6,14.33,14.42,939282,13.4522817414905,13.6202020406214,13.368321591925,13.4522817414905,1006851.23165576,0.0,1.0
2023-11-06,14.29,14.52,14.24,14.5,765457,13.3310059698959,13.5455707965632,13.2843614423595,13.5269129855487,820521.76367643,0.0,1.0
2023-11-07,14.19,14.33,14.14,14.27,816207,13.2377169148232,13.368321591925,13.1910723872868,13.3123481588814,874922.571960339,0.0,1.0
2023-11-08,14.11,14.26,14.034,14.24,814379,13.163085670765,13.3030192533741,13.0921859889097,13.2843614423595,872963.070925009,0.0,1.0
2023-11-09,13.96,14.19,13.89,14.1,914318,13.0231520881558,13.2377169148232,12.9578497496049,13.1537567652577,980091.393665624,0.0,1.0
2023-11-10,14.01,14.13,13.885,14.05,967048,13.0697966156922,13.1817434817795,12.9531852968513,13.1071122377213,1036614.63742544,0.0,1.0
2023-11-13,14.03,14.125,13.89,13.96,783734,13.0884544267068,13.1770790290259,12.9578497496049,13.0231520881558,840113.558218399,0.0,1.0
2023-11-14,15.01,15.09,14.53,14.54,1575470,14.0026871664197,14.0773184104779,13.5548997020705,13.5642286075778,1688804.75718336,0.0,1.0
2023-11-15,15.17,15.265,14.975,15.03,1342123,14.1519496545361,14.2405742568552,13.9700359971442,14.0213449774343,1438671.4485996,0.0,1.0
2023-11-16,14.99,15.22,14.87,15.11,927198,13.9840293554052,14.1985941820725,13.8720824893179,14.0959762214925,993897.943630087,0.0,1.0
2023-11-17,15.22,15.34,15.09,15.09,1515682,14.1985941820725,14.3105410481598,14.0773184104779,14.0773184104779,1624715.78130792,0.0,1.0
2023-11-20,15.19,15.32,15.12,15.22,1135521,14.1706074655507,14.2918832371452,14.1053051269997,14.1985941820725,1217207.09799717,0.0,1.0
2023-11-21,14.95,15.22,14.93,15.11,988589,13.9467137333761,14.1985941820725,13.9280559223615,14.0959762214925,1059705.23469132,0.0,1.0
2023-11-22,15.02,15.06,14.885,14.95,879571,14.1426207490288,14.180284186443,14.0155066477559,14.076709733554,934137.784958084,0.14,1.0
2023-11-24,14.94,15.085,14.925,15.025,288675,14.0672938742004,14.2038238348269,14.0531700851701,14.1473286787056,306583.806279169,0.0,1.0
2023-11-27,14.88,14.92,14.78,14.88,576147,14.0107987180792,14.0484621554934,13.9166401245437,14.0107987180792,611889.980900055,0.0,1.0
2023-11-28,14.87,14.96,14.72,14.93,717941,14.0013828587256,14.0861255929075,13.8601449684224,14.0578780148469,762480.590504451,0.0,1.0
2023-11-29,14.99,15.22,14.91,14.91,861338,14.1143731709682,14.3309379360998,14.0390462961398,14.0390462961398,914773.646948596,0.0,1.0
2023-11-30,15.0,15.19,14.91,15.0,1228669,14.1237890303217,14.3026903580391,14.0390462961398,14.1237890303217,1304893.11051258,0.0,1.0
2023-12-01,15.63,15.77,14.86,14.94,1272769,14.7169881695953,14.8488102005449,13.9919669993721,14.0672938742004,1351728.98426996,0.0,1.0
2023-12-04,15.91,15.91,15.42,15.42,1308088,14.9806322314946,14.9806322314946,14.5192551231707,14.5192551231707,1389239.10275606,0.0,1.0
2023-12-05,15.83,15.93,15.68,15.87,1219349,14.9053053566662,14.9994639502017,14.764067466363,14.9429687940804,1294994.91678426,0.0,1.0
2023-12-06,15.52,16.18,15.48,15.97,1429019,14.6134137167062,15.2348604340404,14.575750279292,15.0371273876159,1517672.41453278,0.0,1.0
2023-12-07,15.9,15.91,15.58,15.65,1302741,14.971216372141,14.9806322314946,14.6699088728275,14.7358198883023,1383560.38581772,0.0,1.0
2023-12-08,16.05,16.085,15.76,15.77,968274,15.1124542624443,15.1454097701817,14.8393943411914,14.8488102005449,1028343.73756354,0.0,1.0
2023-12-11,16.02,16.1,15.9126,15.92,1229768,15.0842066843836,15.159533559212,14.9830803549265,14.9900480908481,1306060.29022368,0.0,1.0
2023-12-12,15.86,16.04,15.85,16.04,1148545,14.9335529347268,15.1030384030907,14.9241370753733,15.1030384030907,1219798.38151176,0.0,1.0
2023-12-13,16.57,16.64,15.79,15.95,2509984,15.6020789488287,15.6679899643036,14.867641919252,15.0182956689088,2665698.27113472,0.0,1.0
2023-12-14,16.9,17.15,16.515,16.93,3312164,15.9128023074958,16.1481987913345,15.5502917223842,15.9410498855565,3517643.87681939,0.0,1.0
2023-12-15,16.51,16.955,16.345,16.84,5770077,15.5455837927075,15.9645895339403,15.3902221133739,15.8563071513745,6128040.76966789,0.0,1.0
2023-12-18,16.49,16.68,16.44,16.66,1946572,15.5267520740004,15.7056534017178,15.4796727772326,15.6868216830107,2067333.34357479,0.0,1.0
2023-12-19,16.76,17.01,16.52,16.64,1523554,15.7809802765462,16.0163767603849,15.554999652061,15.6679899643036,1618072.17248411,0.0,1.0
2023-12-20,16.48,16.965,16.47,16.75,1306865,15.5173362146468,15.9740053932939,15.5079203552933,15.7715644171926,1387940.2303387,0.0,1.0
2023-12-21,16.53,16.76,16.395,16.6,1076900,15.5644155114146,15.7809802765462,15.4373014101417,15.6303265268894,1143708.67232021,0.0,1.0
2023-12-22,16.58,16.76,16.52,16.68,690990,15.6114948081823,15.7809802765462,15.554999652061,15.7056534017178,733857.605614765,0.0,1.0
2023-12-26,16.76,16.85,16.56,16.69,844280,15.7809802765462,15.8657230107281,15.5926630894752,15.7150692610713,896657.403534686,0.0,1.0
2023-12-27,16.84,16.955,16.69,16.82,1070363,15.8563071513745,15.9645895339403,15.7150692610713,15.8374754326674,1136766.13021699,0.0,1.0
2023-12-28,16.75,16.835,16.65,16.76,587953,15.7715644171926,15.8515992216978,15.6774058236571,15.7809802765462,624428.400981228,0.0,1.0
2023-12-29,16.45,16.705,16.45,16.7,851898,15.4890886365862,15.7291930501016,15.4890886365862,15.7244851204249,904748.008665836,0.0,1.0
2024-01-02,16.37,16.64,16.255,16.36,1105146,15.4137617617578,15.6679899643036,15.305479379192,15.4043459024042,1173706.99635991,0.0,1.0
2024-01-03,16.17,16.34,16.06,16.29,1497504,15.2254445746868,15.3855141836971,15.1218701217978,15.3384348869294,1590406.0837907,0.0,1.0
2024-01-04,15.88,16.27,15.88,16.24,1151413,14.9523846534339,15.3196031682223,14.9523846534339,15.2913555901617,1222844.30636292,0.0,1.0
2024-01-05,15.97,16.15,15.78,15.78,1187018,15.0371273876159,15.2066128559797,14.8582260598985,14.8582260598985,1260658.16770377,0.0,1.0
2024-01-08,16.19,16.19,15.86,15.96,995429,15.2442762933939,15.2442762933939,14.9335529347268,15.0277115282623,1057183.37819578,0.0,1.0
2024-01-09,15.98,16.04,15.855,15.99,987958,15.0465432469694,15.1030384030907,14.9288450050501,15.055959106323,1049248.89264382,0.0,1.0
2024-01-10,16.08,16.09,15.85,15.92,731134,15.1407018405049,15.1501176998585,14.9241370753733,14.9900480908481,776492.057227378,0.0,1.0
2024-01-11,15.84,16.005,15.635,15.96,946418,14.9147212160198,15.0700828953533,14.721696099272,15.0277115282623,1005131.83604786,0.0,1.0
2024-01-12,15.69,16.035,15.515,16.0,797009,14.7734833257165,15.0983304734139,14.6087057870295,15.0653749656765,846453.807426186,0.0,1.0
2024-01-16,15.48,15.65,15.39,15.46,888218,14.575750279292,14.7358198883023,14.4910075451101,14.5569185605849,943321.227143573,0.0,1.0
2024-01-17,15.47,15.52,15.15,15.21,699394,14.5663344199385,14.6134137167062,14.265026920625,14.3215220767462,742782.972577509,0.0,1.0
2024-01-18,15.52,15.63,15.345,15.56,872494,14.6134137167062,14.7169881695953,14.4486361780191,14.6510771541204,926621.742359875,0.0,1.0
2024-01-19,15.74,15.74,15.38,15.59,976998,14.8205626224843,14.8205626224843,14.4815916857566,14.6793247321811,1037608.95667146,0.0,1.0
2024-01-22,16.08,16.09,15.78,15.89,1198597,15.1407018405049,15.1501176998585,14.8582260598985,14.9618005127875,1272955.50516945,0.0,1.0
2024-01-23,15.87,16.23,15.85,16.23,1213913,14.9429687940804,15.2819397308081,14.9241370753733,15.2819397308081,1289221.67846805,0.0,1.0
2024-01-24,16.2,16.45,16.0,16.25,1409351,15.2536921527475,15.4890886365862,15.0653749656765,15.3007714495152,1496784.25205976,0.0,1.0
2024-01-25,16.82,16.91,16.46,16.67,1823194,15.8374754326674,15.9222181668494,15.4985044959397,15.6962375423642,1936301.22492541,0.0,1.0
2024-01-26,17.2,17.23,16.91,16.96,1645514,16.1952780881023,16.2235256661629,15.9222181668494,15.9692974636171,1747598.32131517,0.0,1.0
2024-01-29,17.38,17.445,17.17,17.22,993120,16.3647635564661,16.4259666422642,16.1670305100416,16.2141098068094,1054731.13256073,0.0,1.0
2024-01-30,17.43,17.44,17.22,17.33,1291656,16.4118428532339,16.4212587125874,16.2141098068094,16.3176842596984,1371787.69510115,0.0,1.0
2024-01-31,16.68,17.26,16.67,17.18,1204605,15.7056534017178,16.2517732442235,15.6962375423642,16.1764463693952,1279336.22919517,0.0,1.0
2024-02-01,16.48,16.92,15.955,16.8,1593715,15.5173362146468,15.9316340262029,15.0230035985856,15.8186437139603,1692585.8173524,0.0,1.0
2024-02-02,16.65,16.72,16.01,16.11,1410010,15.6774058236571,15.743316839132,15.0747908250301,15.1689494185655,1497484.13507124,0.0,1.0
2024-02-05,16.47,16.59,16.245,16.42,1050085,15.5079203552933,15.6209106675358,15.2960635198384,15.4608410585255,1115230.12459222,0.0,1.0
2024-02-06,16.36,16.57,16.19,16.45,1122615,15.4043459024042,15.6020789488287,15.2442762933939,15.4890886365862,1192259.73737279,0.0,1.0
2024-02-07,16.48,16.575,16.08,16.39,1543059,15.5173362146468,15.6067868785055,15.1407018405049,15.4325934804649,1638787.22277068,0.0,1.0
2024-02-08,16.49,16.64,16.33,16.34,1198497,15.5267520740004,15.6679899643036,15.3760983243436,15.3855141836971,1272849.30137408,0.0,1.0
2024-02-09,16.86,16.9,16.47,16.71,1291178,15.8751388700816,15.9128023074958,15.5079203552933,15.7339009797784,1371280.0409593,0.0,1.0
2024-02-12,16.96,17.19,16.86,16.86,1287979,15.9692974636171,16.1858622287487,15.8751388700816,15.8751388700816,1367882.58154546,0.0,1.0
2024-02-13,16.39,16.56,16.12,16.41,1680652,15.4325934804649,15.5926630894752,15.1783652779191,15.451425199172,1784916.21093166,0.0,1.0
2024-02-14,16.59,16.7,16.42,16.63,1000379,15.6209106675358,15.7244851204249,15.4608410585255,15.65857410495,1062440.46606651,0.0,1.0
2024-02-15,16.94,17.095,16.67,16.67,1345441,15.95046574491,16.09641156489,15.6962375423642,15.6962375423642,1428909.40643994,0.0,1.0
2024-02-16,16.75,16.935,16.61,16.81,1039638,15.7715644171926,15.9457578152332,15.6397423862429,15.8280595733139,1104135.01409011,0.0,1.0
2024-02-20,16.63,16.8,16.545,16.56,946996,15.65857410495,15.8186437139603,15.5785393004449,15.5926630894752,1005745.6939851,0.0,1.0
2024-02-21,16.6,16.645,16.45,16.58,1001968,15.6303265268894,15.6726978939804,15.4890886365862,15.6114948081823,1064128.0443749,0.0,1.0
2024-02-22,16.52,16.585,16.34,16.44,1225526,15.7056534017178,15.76744925348,15.534526427607,15.6295969687797,1289070.183975,0.16,1.0
2024-02-23,16.55,16.73,16.37,16.51,809155,15.7341745640696,15.9053015381803,15.5630475899588,15.6961463476005,851110.123093507,0.0,1.0
2024-02-26,16.67,16.72,16.36,16.39,1070096,15.8482592134767,15.895794484063,15.5535405358416,15.5820616981934,1125581.0546581,0.0,1.0
2024-02-27,16.75,16.93,16.66,16.79,953836,15.9243156464148,16.0954426205255,15.8387521593594,15.9623438628839,1003292.91096393,0.0,1.0
2024-02-28,16.61,16.785,16.55,16.58,971802,15.7912168887731,15.9575903358252,15.7341745640696,15.7626957264213,1022190.45775225,0.0,1.0
2024-02-29,16.98,17.06,16.76,16.91,927734,16.1429778911119,16.21903432405,15.9338227005321,16.076428512291,975837.50818821,0.0,1.0
2024-03-01,16.8,16.935,16.56,16.86,738715,15.9718509170011,16.1001961475842,15.7436816181868,16.0288932417047,777017.771108159,0.0,1.0
2024-03-04,16.9,17.04,16.72,16.8,2135297,16.0669214581737,16.2000202158154,15.895794484063,15.9718509170011,2246013.30092653,0.0,1.0
2024-03-05,17.51,17.53,16.86,16.86,1676310,16.6468517593268,16.6658658675613,16.0288932417047,16.0288932417047,1763227.57746399,0.0,1.0
2024-03-06,17.38,17.705,17.12,17.5,1309440,16.5232600558024,16.8322393146134,16.2760766487535,16.6373447052095,1377335.17012632,0.0,1.0
2024-03-07,17.39,17.62,17.28,17.55,773281,16.5327671099196,16.7514293546167,16.4281895146297,16.6848799757958,813376.036848159,0.0,1.0
2024-03-08,17.21,17.565,17.21,17.47,884039,16.3616401358089,16.6991405569717,16.3616401358089,16.6088235428577,929876.898875323,0.0,1.0
2024-03-11,16.88,17.19,16.86,17.13,915672,16.0479073499392,16.3426260275744,16.0288932417047,16.2855837028708,963150.086983681,0.0,1.0
2024-03-12,16.61,16.84,16.56,16.81,815255,15.7912168887731,16.0098791334702,15.7436816181868,15.9813579711184,857526.411382986,0.0,1.0
2024-03-13,16.79,16.86,16.47,16.58,1311669,15.9623438628839,16.0288932417047,15.6581181311315,15.7626957264213,1379679.74497833,0.0,1.0
2024-03-14,16.35,16.77,16.235,16.7,1671133,15.5440334817243,15.9433297546493,15.4347023593758,15.8767803758285,1757782.14722226,0.0,1.0
2024-03-15,16.49,16.64,16.32,16.33,5177358,15.677132239366,15.8197380511249,15.5155123193725,15.5250193734898,5445806.80423301,0.0,1.0
2024-03-18,16.52,16.65,16.39,16.54,945225,15.7056534017178,15.8292451052422,15.5820616981934,15.7246675099523,994235.425970377,0.0,1.0
2024-03-19,16.54,16.665,16.42,16.42,668475,15.7246675099523,15.8435056864181,15.6105828605451,15.6105828605451,703135.789230658,0.0,1.0
2024-03-20,17.06,17.27,16.42,16.45,1027232,16.21903432405,16.4186824605125,15.6105828605451,15.6391040228969,1080494.53314333,0.0,1.0
2024-03-21,17.35,17.48,17.2,17.23,1293081,16.4947388934506,16.618330596975,16.3521330816916,16.3806542440434,1360127.94715459,0.0,1.0
2024-03-22,16.86,17.45,16.77,17.36,835559,16.0288932417047,16.5898094346232,15.9433297546493,16.5042459475678,878883.184732084,0.0,1.0
2024-03-25,16.94,17.04,16.87,16.87,617631,16.1049496746428,16.2000202158154,16.038400295822,16.038400295822,649655.500412612,0.0,1.0
2024-03-26,16.85,17.128,16.79,17.06,641540,16.0193861875874,16.2836822920473,15.9623438628839,16.21903432405,674804.194955739,0.0,1.0
2024-03-27,17.39,17.4,16.935,17.0,831463,16.5327671099196,16.5422741640369,16.1001961475842,16.1619919993464,874574.804923283,0.0,1.0
2024-03-28,17.54,17.575,17.22,17.37,1371132,16.6753729216786,16.708647611089,16.3711471899262,16.5137530016851,1442225.93359424,0.0,1.0
2024-04-01,17.31,17.58,17.16,17.58,932960,16.4567106769815,16.7134011381476,16.3141048652226,16.7134011381476,981334.479106377,0.0,1.0
2024-04-02,17.09,17.19,16.93,17.15,1018681,16.2475554864017,16.3426260275744,16.0954426205255,16.3045978111053,1071500.15918214,0.0,1.0
2024-04-03,17.14,17.28,16.98,16.98,733488,16.2950907569881,16.4281895146297,16.1429778911119,16.1429778911119,771519.748339453,0.0,1.0
2024-04-04,17.1,17.51,17.08,17.42,774295,16.257062540519,16.6468517593268,16.2380484322845,16.5612882722714,814442.613294966,0.0,1.0
2024-04-05,17.24,17.29,17.02,17.02,616687,16.3901612981607,16.437696568747,16.1810061075809,16.1810061075809,648662.553503551,0.0,1.0
2024-04-08,17.31,17.49,17.27,17.36,607602,16.4567106769815,16.6278376510922,16.4186824605125,16.5042459475678,639106.491354391,0.0,1.0
2024-04-09,17.51,17.525,17.245,17.35,499968,16.6468517593268,16.6611123405027,16.3949148252193,16.4947388934506,525891.610411867,0.0,1.0
2024-04-10,16.9,17.145,16.715,17.06,1415341,16.0669214581737,16.2998442840467,15.8910409570044,16.21903432405,1488727.19408431,0.0,1.0
2024-04-11,16.78,16.985,16.66,16.91,794630,15.9528368087666,16.1477314181705,15.8387521593594,16.076428512291,835831.994010783,0.0,1.0
2024-04-12,16.65,16.74,16.49,16.59,695668,15.8292451052422,15.9148085922975,15.677132239366,15.7722027805386,731738.760944707,0.0,1.0
2024-04-15,16.6,16.94,16.39,16.77,674436,15.7817098346559,16.1049496746428,15.5820616981934,15.9433297546493,709405.870295176,0.0,1.0
2024-04-16,16.29,16.49,16.27,16.48,613472,15.4869911570207,15.677132239366,15.4679770487862,15.6676251852487,645280.854019838,0.0,1.0
2024-04-17,16.29,16.54,16.25,16.46,672561,15.4869911570207,15.7246675099523,15.4489629405517,15.6486110770142,707433.650534069,0.0,1.0
2024-04-18,16.44,16.525,16.265,16.34,1206149,15.6295969687797,15.7104069287764,15.4632235217276,15.534526427607,1268688.4760758,0.0,1.0
2024-04-19,16.91,16.92,16.31,16.36,1127424,16.076428512291,16.0859355664083,15.5060052652553,15.5535405358416,1185881.54237269,0.0,1.0
2024-04-22,17.23,17.345,16.87,16.94,971740,16.3806542440434,16.4899853663919,16.038400295822,16.1049496746428,1022125.24301881,0.0,1.0
2024-04-23,17.16,17.36,16.95,17.3,1379018,16.3141048652226,16.5042459475678,16.1144567287601,16.4472036228643,1450520.82694683,0.0,1.0
2024-04-24,17.7,17.74,17.03,17.12,1395330,16.8274857875548,16.8655140040238,16.1905131616982,16.2760766487535,1467678.61294321,0.0,1.0
2024-04-25,17.58,17.66,17.25,17.61,1112968,16.7134011381476,16.7894575710857,16.3996683522779,16.7419223004994,1170675.99097718,0.0,1.0
2024-04-26,17.24,17.72,17.22,17.52,879304,16.3901612981607,16.8464998957893,16.3711471899262,16.656358813444,924896.386571935,0.0,1.0
2024-04-29,17.46,17.54,17.28,17.37,920844,16.5993164887405,16.6753729216786,16.4281895146297,16.5137530016851,968590.257972721,0.0,1.0
2024-04-30,17.25,17.485,17.23,17.31,775174,16.3996683522779,16.6230841240336,16.3806542440434,16.4567106769815,815367.189918976,0.0,1.0
2024-05-01,17.68,18.04,17.43,17.47,1079390,16.8084716793202,17.1507256275417,16.5707953263887,16.6088235428577,1135356.95356996,0.0,1.0
2024-05-02,17.97,17.995,17.73,17.83,752538,17.0841762487208,17.107943884014,16.8560069499065,16.9510774910792,791557.501112327,0.0,1.0
2024-05-03,18.08,18.32,17.98,18.23,719736,17.1887538440107,17.416923142825,17.0936833028381,17.3313596557697,757054.699723577,0.0,1.0
2024-05-06,18.04,18.285,17.97,18.08,750009,17.1507256275417,17.3836484534146,17.0841762487208,17.1887538440107,788897.37109854,0.0,1.0
2024-05-07,17.97,18.125,17.96,18.11,824986,17.0841762487208,17.2315355875384,17.0746691946036,17.2172750063625,867761.968980509,0.0,1.0
2024-05-08,18.06,18.11,17.8,17.88,667465,17.1697397357762,17.2172750063625,16.9225563287274,16.9986127616655,702073.420186008,0.0,1.0
2024-05-09,18.06,18.125,17.965,18.07,633253,17.1697397357762,17.2315355875384,17.0794227216622,17.1792467898935,666087.509536905,0.0,1.0
2024-05-10,18.09,18.13,17.955,18.13,408815,17.198260898128,17.236289114597,17.069915667545,17.236289114597,430012.278206861,0.0,1.0
2024-05-13,18.02,18.18,17.99,18.14,555782,17.1317115193072,17.2838243851834,17.1031903569554,17.2457961687143,584599.596410027,0.0,1.0
2024-05-14,18.33,18.34,18.02,18.25,535594,17.4264301969423,17.4359372510596,17.1317115193072,17.3503737640042,563364.837723483,0.0,1.0
2024-05-15,18.24,18.62,18.18,18.5,1241216,17.3408667098869,17.7021347663429,17.2838243851834,17.5880501169358,1305573.71893597,0.0,1.0
2024-05-16,18.05,18.25,18.015,18.18,698037,17.1602326816589,17.3503737640042,17.1269579922485,17.2838243851834,734230.594872213,0.0,1.0
2024-05-17,18.09,18.21,18.05,18.1,724632,17.198260898128,17.3123455475351,17.1602326816589,17.2077679522453,762204.559963784,0.0,1.0
2024-05-20,17.88,18.175,17.86,18.07,667497,16.9986127616655,17.2790708581247,16.979598653431,17.1792467898935,702107.079403263,0.0,1.0
2024-05-21,18.08,18.18,17.85,17.85,681505,17.1887538440107,17.2838243851834,16.9700915993137,16.9700915993137,716841.401757195,0.0,1.0
2024-05-22,17.9,18.15,17.85,18.08,974176,17.0176268699,17.2553032228316,16.9700915993137,17.1887538440107,1024687.55093244,0.0,1.0
2024-05-23,17.67,17.92,17.56,17.92,748675,16.798964625203,17.0366409781345,16.6943870299131,17.0366409781345,787494.202479169,0.0,1.0
2024-05-24,17.98,17.99,17.7201,17.77,765333,17.0936833028381,17.1031903569554,16.8465949663305,16.8940351663756,805015.928762134,0.0,1.0
2024-05-28,17.82,18.04,17.745,18.0,759593,16.9415704369619,17.1507256275417,16.8702675310824,17.1126974110726,798978.306666792,0.0,1.0
2024-05-29,17.55,17.595,17.33,17.52,798781,16.6848799757958,16.7276617193235,16.475724785216,16.656358813444,840198.225599245,0.0,1.0
2024-05-30,17.58,17.7,17.455,17.5,723108,16.8655140040238,16.9806369665086,16.7455942514355,16.7887653623673,753741.548402681,0.16,1.0
2024-05-31,17.73,17.755,17.49,17.59,1176960,17.0094177071298,17.0334016576475,16.7791717821602,16.8751075842309,1226820.4096871,0.0,1.0
2024-06-03,17.44,17.88,17.35,17.88,856356,16.7312038811249,17.1533214102358,16.6448616592613,17.1533214102358,892634.430021414,0.0,1.0
2024-06-04,17.39,17.53,17.25,17.28,897278,16.6832359800895,16.8175461029885,16.5489258571906,16.5777065978118,935290.038372777,0.0,1.0
2024-06-05,17.19,17.53,17.19,17.53,1619864,16.4913643759482,16.8175461029885,16.4913643759482,16.8175461029885,1688487.47291104,0.0,1.0
2024-06-06,17.3,17.45,17.175,17.21,818973,16.5968937582259,16.7407974613319,16.4769740056376,16.5105515363623,853667.746892566,0.0,1.0
2024-06-07,17.34,17.415,17.175,17.21,594730,16.6352680790542,16.7072199306072,16.4769740056376,16.5105515363623,619924.978124328,0.0,1.0
2024-06-10,17.12,17.14,16.78,17.02,1257431,16.4242093144987,16.4433964749129,16.0980275874584,16.3282735124281,1310700.4609955,0.0,1.0
2024-06-11,17.08,17.24,16.99,16.99,1241355,16.3858349936705,16.5393322769835,16.2994927718069,16.2994927718069,1293943.42175361,0.0,1.0
2024-06-12,17.5,17.79,17.33,17.54,1125289,16.7887653623673,17.0669791883722,16.6256744988471,16.8271396831955,1172960.43365653,0.0,1.0
2024-06-13,17.32,17.46,17.115,17.46,898191,16.6160809186401,16.750391041539,16.4194125243952,16.750391041539,936241.716453629,0.0,1.0
2024-06-14,17.12,17.18,16.96,17.07,749805,16.4242093144987,16.4817707957411,16.2707120311857,16.3762414134634,781569.53276699,0.0,1.0
2024-06-17,17.33,17.34,16.945,17.06,779891,16.6256744988471,16.6352680790542,16.2563216608751,16.3666478332563,812930.087795068,0.0,1.0
2024-06-18,17.53,17.545,17.26,17.28,849014,16.8175461029885,16.8319364732991,16.5585194373977,16.5777065978118,884981.395553019,0.0,1.0
2024-06-20,17.69,17.7,17.43,17.43,1123821,16.9710433863015,16.9806369665086,16.7216103009178,16.7216103009178,1171430.24370834,0.0,1.0
2024-06-21,17.48,17.68,17.46,17.68,3964170,16.7695782019531,16.9614498060945,16.750391041539,16.9614498060945,4132107.00743383,0.0,1.0
2024-06-24,18.02,18.06,17.54,17.6,1167208,17.2876315331348,17.326005853963,16.8271396831955,16.8847011644379,1216655.27864163,0.0,1.0
2024-06-25,17.89,18.07,17.87,17.99,1036462,17.1629149904429,17.3355994341701,17.1437278300288,17.2588507925136,1080370.39106266,0.0,1.0
2024-06-26,17.81,17.895,17.7,17.81,692478,17.0861663487863,17.1677117805464,16.9806369665086,17.0861663487863,721813.947508246,0.0,1.0
2024-06-27,17.93,17.99,17.74,17.8,589011,17.2012893112712,17.2588507925136,17.0190112873369,17.0765727685793,613963.699981483,0.0,1.0
2024-06-28,18.29,18.38,18.035,18.09,1568526,17.5466581987256,17.6330004205892,17.3020219034454,17.3547865945842,1634974.60400087,0.0,1.0
2024-07-01,18.42,18.42,18.17,18.29,686497,17.6713747414174,17.6713747414174,17.4315352362408,17.5466581987256,715579.570069473,0.0,1.0
2024-07-02,18.61,18.62,18.24,18.24,762980,17.8536527653517,17.8632463455588,17.4986902976902,17.4986902976902,795302.674842869,0.0,1.0
2024-07-03,18.28,18.63,18.28,18.63,345313,17.5370646185185,17.8728399257658,17.5370646185185,17.8728399257658,359941.744944842,0.0,1.0
2024-07-05,17.89,18.28,17.83,18.26,623629,17.1629149904429,17.5370646185185,17.1053535092005,17.5178774581044,650048.247410919,0.0,1.0
2024-07-08,17.74,18.115,17.73,18.02,607182,17.0190112873369,17.3787705451019,17.0094177071298,17.2876315331348,632904.491227086,0.0,1.0
2024-07-09,18.06,18.19,17.815,17.97,826146,17.326005853963,17.4507223966549,17.0909631388899,17.2396636320994,861144.621891449,0.0,1.0
2024-07-10,18.4,18.41,18.005,18.06,692806,17.6521875810033,17.6617811612104,17.2732411628242,17.326005853963,722155.84281002,0.0,1.0
2024-07-11,18.91,19.02,18.5,18.74,1167092,18.1414601715637,18.2469895538415,17.748123383074,17.9783693080436,1216534.36444955,0.0,1.0
2024-07-12,18.99,19.14,18.92,19.05,736556,18.2182088132203,18.3621125163263,18.1510537517708,18.2757702944627,767759.255775463,0.0,1.0
2024-07-15,19.52,19.88,19.2,19.24,1745761,18.7266685641948,19.0720374516492,18.4196739975687,18.4580483183969,1819717.93878786,0.0,1.0
2024-07-16,20.6,20.71,19.635,19.64,1428563,19.762775226558,19.8683046088358,18.8369947365761,18.8417915266796,1489082.24996927,0.0,1.0
2024-07-17,20.89,21.18,20.37,20.37,2161259,20.040989052563,20.3192028785679,19.5421228817955,19.5421228817955,2252817.98176653,0.0,1.0
2024-07-18,20.62,21.185,20.451,20.7,1068214,19.7819623869722,20.3239996686715,19.6198308814727,19.8587110286287,1113467.52405646,0.0,1.0
2024-07-19,20.65,21.065,20.59,20.62,982357,19.8107431275934,20.2088767061867,19.753181646351,19.7819623869722,1023973.30172562,0.0,1.0
2024-07-22,21.07,21.09,20.48,20.65,1039854,20.2136734962902,20.2328606567043,19.6476522640732,19.8107431275934,1083906.08881761,0.0,1.0
2024-07-23,21.76,21.985,21.13,21.62,1576890,20.8756305305778,21.0914860852368,20.2712349775326,20.7413204076789,1643692.93419614,0.0,1.0
2024-07-24,21.36,22.02,21.32,21.78,1386354,20.4918873222951,21.1250636159616,20.4535130014669,20.894817690992,1445085.11950394,0.0,1.0
2024-07-25,21.79,22.06,21.35,21.43,1340825,20.904411271199,21.1634379367898,20.4822937420881,20.5590423837446,1397627.34147185,0.0,1.0
2024-07-26,21.83,22.12,21.64,21.86,1296147,20.9427855920273,21.2209994180322,20.760507568093,20.9715663326485,1351056.61496967,0.0,1.0
2024-07-29,21.54,21.905,21.515,21.87,958426,20.6645717660223,21.0147374435803,20.6405878155047,20.9811599128556,999028.495424458,0.0,1.0
2024-07-30,21.66,21.74,21.45,21.58,945196,20.7796947285071,20.8564433701637,20.5782295441587,20.7029460868506,985238.023343708,0.0,1.0
2024-07-31,21.45,21.92,21.43,21.68,1128025,20.5782295441587,21.0291278138909,20.5590423837446,20.7988818889213,1175812.34080792,0.0,1.0
2024-08-01,21.01,21.39,20.6,21.27,1983314,20.1561120150478,20.5206680629163,19.762775226558,20.4055451004315,2067334.56873484,0.0,1.0
2024-08-02,20.36,20.69,20.02,20.26,1628746,19.5325293015884,19.8491174484216,19.2063475745482,19.4365934995178,1697745.74751583,0.0,1.0
2024-08-05,19.69,19.86,19.03,19.54,1330482,18.8897594277149,19.0528502912351,18.2565831340485,18.7458557246089,1386846.17346496,0.0,1.0
2024-08-06,19.76,19.9939,19.44,19.64,929092,18.9569144891644,19.1813083302077,18.6499199225383,18.8417915266796,968451.797917523,0.0,1.0
2024-08-07,19.59,20.09,19.49,19.99,697159,18.7938236256443,19.2735026359976,18.6978878235736,19.177566833927,726693.252104615,0.0,1.0
2024-08-08,19.64,19.865,19.505,19.84,986153,18.8417915266796,19.0576470813386,18.7122781938842,19.033663130821,1027930.11442544,0.0,1.0
2024-08-09,19.74,19.85,19.52,19.68,700129,18.9377273287503,19.043256711028,18.7266685641948,18.8801658475079,729789.072367641,0.0,1.0
2024-08-12,19.58,20.09,19.48,19.86,983881,18.7842300454372,19.2735026359976,18.6882942433665,19.0528502912351,1025561.86404241,0.0,1.0
2024-08-13,19.91,19.945,19.43,19.77,890133,19.1008181922704,19.1343957229952,18.6403263423312,18.9665080693715,927842.349558191,0.0,1.0
2024-08-14,19.8,20.12,19.685,20.12,618958,18.9952888099927,19.3022833766188,18.8849626376114,19.3022833766188,645179.366451797,0.0,1.0
2024-08-15,20.07,20.46,20.05,20.29,839658,19.2543154755835,19.6284651036591,19.2351283151694,19.465374240139,875229.040542627,0.0,1.0
2024-08-16,20.62,20.745,20.02,20.04,1230198,19.7819623869722,19.9018821395605,19.2063475745482,19.2255347349623,1282313.76967463,0.0,1.0
2024-08-19,20.78,20.79,20.525,20.61,516576,19.9354596702853,19.9450532504923,19.690823375005,19.7723688067651,538460.08356658,0.0,1.0
2024-08-20,20.47,20.7,20.345,20.7,597181,19.6380586838662,19.8587110286287,19.5181389312778,19.8587110286287,622479.811614117,0.0,1.0
2024-08-21,20.48,20.55,20.26,20.55,552711,19.6476522640732,19.7148073255227,19.4365934995178,19.7148073255227,576125.896766728,0.0,1.0
2024-08-22,20.61,20.74,20.48,20.5,584413,19.7723688067651,19.897085349457,19.6476522640732,19.6668394244874,609170.911574282,0.0,1.0
2024-08-23,21.46,21.72,20.695,20.77,882607,20.5878231243658,20.8372562097495,19.8539142385252,19.9258660900782,919997.520164408,0.0,1.0
2024-08-26,21.18,21.75,21.16,21.58,914729,20.3192028785679,20.8660369503708,20.3000157181538,20.7029460868506,953480.327736433,0.0,1.0
2024-08-27,21.15,21.26,20.955,21.11,1029817,20.2904221379467,20.3959515202245,20.1033473239089,20.2520478171185,1073443.88411054,0.0,1.0
2024-08-28,21.43,21.48,21.11,21.11,1000616,20.5590423837446,20.6070102847799,20.2520478171185,20.2520478171185,1043005.82097902,0.0,1.0
2024-08-29,21.19,21.42,21.07,21.41,801322,20.4822937420881,20.7046121734557,20.3663015170267,20.6949461547006,829009.357731677,0.16,1.0
2024-08-30,21.38,21.44,21.16,21.3,1037632,20.6659480984353,20.7239442109659,20.4532956858227,20.5886199483943,1073484.36444006,0.0,1.0
2024-09-03,21.2,21.54,21.04,21.17,1129255,20.4919597608432,20.8206043985171,20.3373034607614,20.4629617045778,1168273.13148183,0.0,1.0
2024-09-04,21.14,21.3,20.91,21.16,799522,20.4339636483125,20.5886199483943,20.2116452169449,20.4532956858227,827147.163952003,0.0,1.0
2024-09-05,20.91,21.32,20.635,21.25,814864,20.2116452169449,20.6079519859046,19.9458297011792,20.5402898546188,843019.262267434,0.0,1.0
2024-09-06,20.36,21.05,20.25,20.96,865095,19.6800141854136,20.3469694795165,19.5736879791073,20.2599753107204,894985.848793474,0.0,1.0
2024-09-09,20.45,20.46,20.115,20.35,1213119,19.7670083542096,19.7766743729647,19.4431967259132,19.6703481666584,1255034.80878111,0.0,1.0
2024-09-10,19.95,20.43,19.63,20.37,1239850,19.2837074164538,19.7476763166994,18.9743948162902,19.6896802041687,1282689.42096139,0.0,1.0
2024-09-11,19.74,19.88,19.29,19.71,1262685,19.0807210225964,19.216045285168,18.6457501786163,19.0517229663311,1306313.41816077,0.0,1.0
2024-09-12,19.91,20.03,19.66,19.91,805401,19.2450433414334,19.3610355664948,19.0033928725555,19.2450433414334,833229.295746842,0.0,1.0
2024-09-13,20.24,20.29,20.01,20.19,873739,19.5640219603522,19.6123520541277,19.3417035289845,19.5156918665766,903928.517144316,0.0,1.0
2024-09-16,20.21,20.35,20.02,20.27,1504829,19.5350239040868,19.6703481666584,19.3513695477397,19.5930200166175,1556824.0018195,0.0,1.0
2024-09-17,20.56,21.005,20.35,20.47,926183,19.8733345605158,20.3034723951184,19.6703481666584,19.7863403917198,958184.567467261,0.0,1.0
2024-09-18,20.66,21.24,20.315,20.56,1204264,19.969994748067,20.5306238358636,19.6365171010155,19.8733345605158,1245873.84993721,0.0,1.0
2024-09-19,21.01,21.14,20.76,21.12,967773,20.308305404496,20.4339636483125,20.0666549356181,20.4146316108023,1001211.58929876,0.0,1.0
2024-09-20,20.66,20.899,20.58,20.86,3666881,19.969994748067,20.2010125963142,19.8926665980261,20.1633151231693,3793579.43833876,0.0,1.0
2024-09-23,20.66,20.78,20.48,20.77,938950,19.969994748067,20.0859869731284,19.7960064104749,20.0763209543733,971392.694125656,0.0,1.0
2024-09-24,20.55,20.68,20.39,20.6,787342,19.8636685417607,19.9893267855772,19.7090122416789,19.9119986355363,814546.319376201,0.0,1.0
2024-09-25,20.65,20.7,20.46,20.52,1175691,19.9603287293119,20.0086588230875,19.7766743729647,19.8346704854954,1216313.59278906,0.0,1.0
2024-09-26,21.02,21.1,20.72,20.91,1319207,20.3179714232511,20.395299573292,20.0279908605977,20.2116452169449,1364788.37194678,0.0,1.0
2024-09-27,20.87,21.295,20.87,21.15,1050055,20.1729811419244,20.5837869390168,20.1729811419244,20.4436296670676,1086336.60517612,0.0,1.0
2024-09-30,21.17,21.34,20.67,20.81,890195,20.4629617045778,20.6272840234148,19.9796607668221,20.1149850293937,920953.106498951,0.0,1.0
2024-10-01,20.1,20.98,20.075,20.94,863489,19.4286976977806,20.2793073482307,19.4045326508928,20.2406432732102,893324.358121165,0.0,1.0
2024-10-02,19.97,20.26,19.89,20.12,590154,19.3030394539641,19.5833539978624,19.2257113039232,19.4480297352908,610545.059916962,0.0,1.0
2024-10-03,20.02,20.1,19.75,19.86,488180,19.3513695477397,19.4286976977806,19.0903870413516,19.1967132476578,505047.644089953,0.0,1.0
2024-10-04,20.56,20.585,20.39,20.4,525613,19.8733345605158,19.8974996074036,19.7090122416789,19.718678260434,543774.032842505,0.0,1.0
2024-10-07,20.32,20.46,20.155,20.46,600173,19.6413501103931,19.7766743729647,19.4818608009337,19.7766743729647,620910.237405056,0.0,1.0
2024-10-08,20.07,20.37,20.05,20.32,551033,19.3996996415152,19.6896802041687,19.380367604005,19.6413501103931,570072.34721992,0.0,1.0
2024-10-09,20.26,20.475,20.01,20.01,781427,19.5833539978624,19.7911734010974,19.3417035289845,19.3417035289845,808426.943705766,0.0,1.0
2024-10-10,20.35,20.35,19.99,20.1,942650,19.6703481666584,19.6703481666584,19.3223714914743,19.4286976977806,975220.536894991,0.0,1.0
2024-10-11,20.93,21.08,20.505,20.51,673959,20.2309772544551,20.3759675357818,19.8201714573627,19.8250044667403,697245.698642348,0.0,1.0
2024-10-14,21.15,21.23,20.85,21.02,560319,20.4436296670676,20.5209578171085,20.1536491044142,20.3179714232511,579679.198018844,0.0,1.0
2024-10-15,21.38,21.89,21.06,21.23,685555,20.6659480984353,21.1589150549461,20.3566354982716,20.5209578171085,709242.364791855,0.0,1.0
2024-10-16,21.2,21.7,21.17,21.6,1069405,20.4919597608432,20.9752606985989,20.4629617045778,20.8786005110478,1106355.18830763,0.0,1.0
2024-10-17,21.45,21.495,21.15,21.22,575182,20.7336102297211,20.7771073141191,20.4436296670676,20.5112917983534,595055.745878462,0.0,1.0
2024-10-18,20.86,21.48,20.83,21.48,603897,20.1633151231693,20.7626082859864,20.1343170669039,20.7626082859864,624762.909424784,0.0,1.0
2024-10-21,20.12,20.9,20.105,20.9,882045,19.4480297352908,20.2019791981897,19.4335307071581,20.2019791981897,912521.506885419,0.0,1.0
2024-10-22,20.4,20.41,20.11,20.19,824011,19.718678260434,19.7283442791891,19.4383637165357,19.5156918665766,852482.310324486,0.0,1.0
2024-10-23,19.3,20.465,19.0,20.31,1713953,18.6554161973714,19.7815073823423,18.365435634718,19.631684091638,1773173.67514218,0.0,1.0
2024-10-24,19.32,19.46,18.95,19.38,1354830,18.6747482348816,18.8100724974532,18.3171055409424,18.7327443474123,1401642.22139865,0.0,1.0
2024-10-25,18.88,19.46,18.8,19.44,1399847,18.2494434096566,18.8100724974532,18.1721152596157,18.790740459943,1448214.65327623,0.0,1.0
2024-10-28,19.59,19.695,19.01,19.1,1399328,18.9357307412697,19.0372239381984,18.3751016534731,18.4620958222691,1447677.72073643,0.0,1.0
2024-10-29,19.35,19.57,19.285,19.46,842387,18.703746291147,18.9163987037595,18.6409171692387,18.8100724974532,871493.23971077,0.0,1.0
2024-10-30,19.4,19.74,19.26,19.29,639960,18.7520763849225,19.0807210225964,18.6167521223509,18.6457501786163,662071.961800582,0.0,1.0
2024-10-31,19.28,19.55,19.27,19.42,1162640,18.6360841598612,18.8970666662493,18.626418141106,18.7714084224328,1202811.65333431,0.0,1.0
2024-11-01,19.3,19.55,19.26,19.4,785587,18.6554161973714,18.8970666662493,18.6167521223509,18.7520763849225,812730.680441015,0.0,1.0
2024-11-04,19.14,19.32,18.87,19.16,718311,18.5007598972896,18.6747482348816,18.2397773909015,18.5200919347998,743130.153373548,0.0,1.0
2024-11-05,19.48,19.49,19.16,19.16,618713,18.8294045349635,18.8390705537186,18.5200919347998,18.5200919347998,640090.833335711,0.0,1.0
2024-11-06,22.2,22.395,20.99,21.08,2411580,21.4585616363547,21.6470490020794,20.2889733669858,20.3759675357818,2494905.15288306,0.0,1.0
2024-11-07,20.92,22.035,20.855,22.01,1500941,20.2213112357,21.2990723268953,20.1584821137917,21.2749072800075,1552801.6632554,0.0,1.0
2024-11-08,21.07,21.493397,20.945,21.16,1032542,20.3663015170267,20.7755578513126,20.2454762825878,20.4532956858227,1068218.49425198,0.0,1.0
2024-11-11,21.68,21.87,21.31,21.31,1252286,20.9559286610887,21.1395830174359,20.5982859671494,20.5982859671494,1295555.11087474,0.0,1.0
2024-11-12,21.65,22.05,21.65,21.69,1087546,20.9269306048233,21.3135713550279,20.9269306048233,20.9655946798438,1125122.99795046,0.0,1.0
2024-11-13,21.31,22.15,21.29,21.82,955141,20.5982859671494,21.4102315425791,20.5789539296392,21.0912529236603,988143.127173838,0.0,1.0
2024-11-14,20.93,21.385,20.755,21.37,936203,20.2309772544551,20.6707811078128,20.0618219262406,20.6562820796801,968550.779507451,0.0,1.0
2024-11-15,20.94,21.16,20.65,21.06,828410,20.2406432732102,20.4532956858227,19.9603287293119,20.3566354982716,857033.305011593,0.0,1.0
2024-11-18,20.8,21.1,20.7,21.07,854892,20.1053190106386,20.395299573292,20.0086588230875,20.3663015170267,884430.313719016,0.0,1.0
2024-11-19,20.54,20.78,20.38,20.45,970472,19.8540025230056,20.0859869731284,19.6993462229238,19.7670083542096,1004003.84541617,0.0,1.0
2024-11-20,20.69,20.71,20.34,20.57,968551,19.9989928043323,20.0183248418426,19.6606821479033,19.883000579271,1002016.47083242,0.0,1.0
2024-11-21,21.02,21.21,20.71,20.8,1020806,20.3179714232511,20.5016257795983,20.0183248418426,20.1053190106386,1056076.99080849,0.0,1.0
2024-11-22,21.3,21.345,20.98,21.1,1510252,20.5886199483943,20.6321170327923,20.2793073482307,20.395299573292,1562434.37785682,0.0,1.0
2024-11-25,21.6,22.03,21.54,21.54,1407784,20.8786005110478,21.2942393175177,20.8206043985171,20.8206043985171,1456425.8932925,0.0,1.0
2024-11-26,21.26,21.76,21.205,21.71,831338,20.5499558733739,21.0332568111296,20.4967927702207,20.984926717354,860062.473559863,0.0,1.0
2024-11-27,21.11,21.48,21.04,21.25,812360,20.4049655920472,20.7626082859864,20.3373034607614,20.5402898546188,840428.743809485,0.0,1.0
2024-11-29,20.68,21.11,20.42,21.11,669055,20.1439830856591,20.5628376662603,19.8907221764583,20.5628376662603,686858.072763681,0.16,1.0
2024-12-02,20.7,20.9894,20.51,20.83,1399288,20.1634646940591,20.4453635676079,19.9783894142586,20.2900951486595,1436522.04814454,0.0,1.0
2024-12-03,20.53,20.865,20.43,20.72,822272,19.9978710226586,20.3241879633596,19.9004629806583,20.1829463024592,844152.06703117,0.0,1.0
2024-12-04,20.55,20.665,20.3916,20.52,948582,20.0173526310587,20.129371879359,19.8630582925302,19.9881302184586,973823.085364162,0.0,1.0
2024-12-05,20.45,20.98,20.44,20.75,863678,19.9199445890584,20.4362072116599,19.9102037848584,20.2121687150593,886659.850936607,0.0,1.0
2024-12-06,20.58,20.64,20.34,20.6,509673,20.0465750436588,20.1050198688589,19.8127957428581,20.0660566520588,523235.032276396,0.0,1.0
2024-12-09,20.51,20.72,20.46,20.69,833607,19.9783894142586,20.1829463024592,19.9296853932584,20.1537238898591,855788.683235779,0.0,1.0
2024-12-10,20.24,20.67,20.19,20.54,1026234,19.7153877008578,20.134242281459,19.6666836798577,20.0076118268587,1053541.34928304,0.0,1.0
2024-12-11,20.14,20.55,20.13,20.47,782108,19.6179796588575,20.0173526310587,19.6082388546575,19.9394261974585,802919.331853224,0.0,1.0
2024-12-12,19.92,20.16,19.91,20.16,630485,19.4036819664569,19.6374612672576,19.3939411622569,19.6374612672576,647261.75278028,0.0,1.0
2024-12-13,19.81,20.04,19.64,19.9,600176,19.2965331202566,19.5205716168572,19.1309394488561,19.3842003580568,616146.25207048,0.0,1.0
2024-12-16,20.06,20.1,19.76,19.88,1009978,19.5400532252573,19.5790164420574,19.2478290992564,19.3647187496568,1036852.78880468,0.0,1.0
2024-12-17,19.45,20.08,19.425,19.9,1081156,18.9458641690555,19.5595348336573,18.9215121585555,19.3842003580568,1109924.78423582,0.0,1.0
2024-12-18,18.56,19.67,18.38,19.53,1345042,18.078932595253,19.1601618614562,17.9035981196525,19.0237906026558,1380832.60106599,0.0,1.0
2024-12-19,18.31,19.0,18.24,18.81,1493814,17.8354124902523,18.5075279800543,17.7672268608521,18.3224527002537,1533563.31707768,0.0,1.0
2024-12-20,18.38,18.76,18.1,18.12,4763223,17.9035981196525,18.2737486792536,17.6308556020517,17.6503372104517,4889968.94115378,0.0,1.0
2024-12-23,18.63,18.66,18.26,18.26,822250,18.1471182246532,18.1763406372533,17.7867084692521,17.7867084692521,844129.481626978,0.0,1.0
2024-12-24,18.8,18.809,18.59,18.67,253666,18.3127118960537,18.3214786198337,18.1081550078531,18.1860814414533,260415.869974325,0.0,1.0
2024-12-26,18.78,18.85,18.51,18.55,507305,18.2932302876536,18.3614159170538,18.0302285742529,18.069191791053,520804.021498054,0.0,1.0
2024-12-27,18.69,18.84,18.49,18.61,576181,18.2055630498534,18.3516751128538,18.0107469658528,18.1276366162531,591512.762363409,0.0,1.0
2024-12-30,18.55,18.68,18.37,18.53,532862,18.069191791053,18.1958222456533,17.8938573154525,18.0497101826529,547041.074902663,0.0,1.0
2024-12-31,18.59,18.758,18.545,18.65,675656,18.1081550078531,18.2718005184136,18.064321388953,18.1665998330533,693634.72063017,0.0,1.0
2025-01-02,18.36,18.93,18.34,18.77,596818,17.8841165112524,18.4393423506541,17.8646349028524,18.2834894834536,612698.898103558,0.0,1.0
2025-01-03,18.61,18.65,18.13,18.36,761002,18.1276366162531,18.1665998330533,17.6600780146518,17.8841165112524,781251.716360104,0.0,1.0
2025-01-06,18.45,18.91,18.41,18.62,792551,17.9717837490527,18.419860742254,17.9328205322526,18.1373774204532,813640.21257883,0.0,1.0
2025-01-07,18.4,18.62,18.19,18.47,1251303,17.9230797280525,18.1373774204532,17.7185228398519,17.9912653574527,1284599.27363732,0.0,1.0
2025-01-08,18.68,18.755,18.19,18.31,1035800,18.1958222456533,18.2688782771536,17.7185228398519,17.8354124902523,1063361.89366887,0.0,1.0
2025-01-10,18.16,18.41,17.96,18.26,1040845,17.6893004272519,17.9328205322526,17.4944843432513,17.7867084692521,1068541.1374935,0.0,1.0
2025-01-13,18.45,18.49,17.95,18.04,777731,17.9717837490527,18.0107469658528,17.4847435390513,17.5724107768515,798425.863028557,0.0,1.0
2025-01-14,19.17,19.17,18.55,18.58,1104096,18.6731216514547,18.6731216514547,18.069191791053,18.0984142036531,1133475.20115102,0.0,1.0
2025-01-15,19.44,19.83,19.25,19.73,1001958,18.9361233648555,19.3160147286566,18.751048085055,19.2186066866563,1028619.3823679,0.0,1.0
2025-01-16,19.41,19.53,19.27,19.31,853556,18.9069009522554,19.0237906026558,18.770529693455,18.8094929102551,876268.511790329,0.0,1.0
2025-01-17,19.67,19.67,19.33,19.58,1596398,19.1601618614562,19.1601618614562,18.8289745186552,19.0724946236559,1638877.0036003,0.0,1.0
2025-01-21,19.68,20.01,19.63,19.68,1149788,19.1699026656562,19.4913492042571,19.1211986446561,19.1699026656562,1180383.03243651,0.0,1.0
2025-01-22,19.59,19.75,19.57,19.66,1439534,19.0822354278559,19.2380882950564,19.0627538194559,19.1504210572561,1477838.96528357,0.0,1.0
2025-01-23,20.73,21.0,20.0,20.01,1811588,20.1926871066592,20.45568882006,19.4816084000571,19.4913492042571,1859793.05486367,0.0,1.0
2025-01-24,20.53,21.11,20.4,21.11,1357385,19.9978710226586,20.5628376662603,19.8712405680583,20.5628376662603,1393504.03942625,0.0,1.0
2025-01-27,20.96,21.07,20.57,20.79,1219768,20.4167256032599,20.5238744494602,20.0368342394587,20.2511319318594,1252225.14994852,0.0,1.0
2025-01-28,20.79,21.13,20.71,20.76,720211,20.2511319318594,20.5823192746603,20.1732054982591,20.2219095192593,739375.29716272,0.0,1.0
2025-01-29,21.0,21.08,20.71,20.71,1190893,20.45568882006,20.5336152536602,20.1732054982591,20.1732054982591,1222581.80694825,0.0,1.0
2025-01-30,20.93,21.23,20.675,21.18,611148,20.3875031906598,20.6797273166606,20.139112683559,20.6310232956605,627410.209105946,0.0,1.0
2025-01-31,20.76,21.09,20.565,21.0,963305,20.2219095192593,20.5433560578602,20.0319638373587,20.45568882006,988937.853814139,0.0,1.0
2025-02-03,20.2,20.54,20.06,20.34,651781,19.6764244840577,20.0076118268587,19.5400532252573,19.8127957428581,669124.424036866,0.0,1.0
2025-02-04,20.71,20.745,20.06,20.19,650097,20.1732054982591,20.2072983129592,19.5400532252573,19.6666836798577,667395.614006999,0.0,1.0
2025-02-05,20.79,20.8,20.49,20.75,857299,20.2511319318594,20.2608727360594,19.9589078058585,20.2121687150593,880111.110330588,0.0,1.0
2025-02-06,21.08,21.1,20.68,20.79,617798,20.5336152536602,20.5530968620603,20.1439830856591,20.2511319318594,634237.160827223,0.0,1.0
2025-02-07,20.84,21.03,20.54,21.03,577199,20.2998359528595,20.4849112326601,20.0076118268587,20.4849112326601,592557.850611871,0.0,1.0
2025-02-10,20.6,20.87,20.54,20.86,659804,20.0660566520588,20.3290583654596,20.0076118268587,20.3193175612596,677360.910301499,0.0,1.0
2025-02-11,20.98,21.0,20.46,20.53,640663,20.4362072116599,20.45568882006,19.9296853932584,19.9978710226586,657710.582046318,0.0,1.0
2025-02-12,20.31,20.74,20.3,20.7,1234783,19.783573330258,20.2024279108592,19.773832526058,20.1634646940591,1267639.68830867,0.0,1.0
2025-02-13,20.45,20.485,20.23,20.38,663529,19.9199445890584,19.9540374037585,19.7056468966578,19.8517589596582,681185.029874694,0.0,1.0
2025-02-14,20.41,20.73,20.335,20.51,713218,19.8809813722583,20.1926871066592,19.8079253407581,19.9783894142586,732196.218457926,0.0,1.0
2025-02-18,20.58,20.685,20.33,20.43,836067,20.0465750436588,20.1488534877591,19.8030549386581,19.9004629806583,858314.142068011,0.0,1.0
2025-02-19,20.36,20.59,20.18,20.18,1157690,19.8322773512581,20.0563158478588,19.6569428756576,19.6569428756576,1188495.2989781,0.0,1.0
2025-02-20,20.11,20.48,19.86,20.37,1201583,19.5887572462574,19.9491670016585,19.3452371412567,19.8420181554582,1233556.26016636,0.0,1.0
2025-02-21,19.4,20.15,19.32,20.14,1394014,19.0724946236559,19.8098333333333,18.9938451612903,19.8000021505376,1417951.46013344,0.18,1.0
2025-02-24,19.17,19.68,19.13,19.59,923033,18.8463774193548,19.3477677419355,18.807052688172,19.2592870967742,938882.959641258,0.0,1.0
2025-02-25,19.19,19.45,19.1,19.34,777869,18.8660397849462,19.1216505376344,18.7775591397849,19.0135075268817,791226.260527181,0.0,1.0
2025-02-26,19.24,19.39,18.98,19.17,728389,18.9151956989247,19.0626634408602,18.6595849462366,18.8463774193548,740896.609427979,0.0,1.0
2025-02-27,19.24,19.41,19.1,19.16,568894,18.9151956989247,19.0823258064516,18.7775591397849,18.8365462365591,578662.824018376,0.0,1.0
2025-02-28,19.47,19.515,19.19,19.37,884639,19.1413129032258,19.1855532258065,18.8660397849462,19.0430010752688,899829.67297386,0.0,1.0
2025-03-03,19.56,20.01,19.365,19.54,1480800,19.2297935483871,19.6721967741936,19.038085483871,19.2101311827957,1506227.71519195,0.0,1.0
2025-03-04,18.81,19.33,18.58,19.33,1197721,18.4924548387097,19.003676344086,18.2663376344086,19.003676344086,1218287.79394072,0.0,1.0
2025-03-05,18.75,18.97,18.46,18.9,819691,18.4334677419355,18.6497537634409,18.1483634408602,18.580935483871,833766.41146232,0.0,1.0
2025-03-06,18.52,18.61,18.3,18.58,1134335,18.2073505376344,18.2958311827957,17.991064516129,18.2663376344086,1153813.35447884,0.0,1.0
2025-03-07,18.49,18.655,18.27,18.52,924449,18.1778569892473,18.3400715053763,17.9615709677419,18.2073505376344,940323.274636334,0.0,1.0
2025-03-10,17.53,18.31,17.45,18.1,1330777,17.2340634408602,18.0008956989247,17.1554139784946,17.7944408602151,1353628.57924095,0.0,1.0
2025-03-11,17.43,17.755,17.26,17.63,1220880,17.1357516129032,17.4552650537634,16.9686215053763,17.3323752688172,1241844.47118014,0.0,1.0
2025-03-12,17.56,17.74,17.37,17.6,1419517,17.2635569892473,17.4405182795699,17.076764516129,17.3028817204301,1443892.38761894,0.0,1.0
2025-03-13,17.64,18.05,17.58,17.69,1130792,17.3422064516129,17.7452849462366,17.2832193548387,17.3913623655914,1150209.51547632,0.0,1.0
2025-03-14,18.26,18.26,17.79,17.9,1117941,17.9517397849462,17.9517397849462,17.4896741935484,17.5978172043011,1137137.8431587,0.0,1.0
2025-03-17,18.31,18.31,17.76,18.12,1685998,18.0008956989247,18.0008956989247,17.4601806451613,17.8141032258065,1714949.29454228,0.0,1.0
2025-03-18,18.42,18.515,18.25,18.25,1597721,18.1090387096774,18.2024349462366,17.9419086021505,17.9419086021505,1625156.43661818,0.0,1.0
2025-03-19,18.35,18.59,18.23,18.38,1521499,18.0402204301075,18.2761688172043,17.9222462365591,18.0697139784946,1547625.58241278,0.0,1.0
2025-03-20,18.37,18.665,18.14,18.15,1573703,18.0598827956989,18.349902688172,17.8337655913978,17.8435967741935,1600726.00896861,0.0,1.0
2025-03-21,18.86,18.88,18.24,18.25,8043329,18.5416107526882,18.5612731182796,17.9320774193548,17.9419086021505,8181445.88209558,0.0,1.0
2025-03-24,19.04,19.155,18.93,19.06,1580373,18.7185720430108,18.8316306451613,18.6104290322581,18.7382344086021,1607510.54358525,0.0,1.0
2025-03-25,19.42,19.61,19.16,19.16,1244022,19.0921569892473,19.2789494623656,18.8365462365591,18.8365462365591,1265383.85650224,0.0,1.0
2025-03-26,19.42,19.775,19.22,19.49,1086434,19.0921569892473,19.4411639784946,18.8955333333333,19.1609752688172,1105089.8173466,0.0,1.0
2025-03-27,19.43,19.54,19.16,19.45,1077482,19.101988172043,19.2101311827957,18.8365462365591,19.1216505376344,1095984.09712348,0.0,1.0
2025-03-28,19.2,19.44,19.0,19.29,1056043,18.8758709677419,19.1118193548387,18.679247311828,18.9643516129032,1074176.95504758,0.0,1.0
2025-03-31,19.17,19.27,18.85,18.88,835131,18.8463774193548,18.9446892473118,18.5317795698925,18.5612731182796,849471.541069673,0.0,1.0
2025-04-01,19.19,19.25,18.97,19.01,1060451,18.8660397849462,18.9250268817204,18.6497537634409,18.6890784946237,1078660.64748989,0.0,1.0
2025-04-02,19.36,19.38,18.93,18.93,921450,19.0331698924731,19.0528322580645,18.6104290322581,18.6104290322581,937272.77698786,0.0,1.0
2025-04-03,17.86,18.59,17.83,18.34,1950013,17.5584924731183,18.2761688172043,17.5289989247312,18.0303892473118,1983497.85628349,0.0,1.0
2025-04-04,17.16,17.27,16.595,17.02,1751277,16.8703096774194,16.978452688172,16.3148478494624,16.7326731182796,1781349.23985562,0.0,1.0
2025-04-07,16.84,18.06,16.4,16.71,1754796,16.555711827957,17.7551161290323,16.1231397849462,16.4279064516129,1784928.66673958,0.0,1.0
2025-04-08,17.0,17.78,16.7,17.4,1725575,16.7130107526882,17.4798430107527,16.4180752688172,17.1062580645161,1755205.89522038,0.0,1.0
2025-04-09,18.38,18.72,16.87,16.96,2322519,18.0697139784946,18.4039741935484,16.5852053763441,16.6736860215054,2362400.38280652,0.0,1.0
2025-04-10,17.58,18.17,17.195,17.91,1892829,17.2832193548387,17.8632591397849,16.9047188172043,17.6076483870968,1925331.91512633,0.0,1.0
2025-04-11,17.74,17.88,17.34,17.45,1208436,17.4405182795699,17.5781548387097,17.0472709677419,17.1554139784946,1229186.78770644,0.0,1.0
2025-04-14,17.89,18.12,17.45,17.98,1492576,17.5879860215054,17.8141032258065,17.1554139784946,17.6764666666667,1518205.92803237,0.0,1.0
2025-04-15,18.01,18.34,17.9,17.9,1571692,17.7059602150538,18.0303892473118,17.5978172043011,17.5978172043011,1598680.47686755,0.0,1.0
2025-04-16,18.03,18.29,17.76,17.99,1475769,17.7256225806452,17.9812333333333,17.4601806451613,17.6862978494624,1501110.32483867,0.0,1.0
2025-04-17,18.25,18.335,18.07,18.07,1366843,17.9419086021505,18.025473655914,17.764947311828,17.764947311828,1390313.89040797,0.0,1.0
2025-04-21,18.03,18.15,17.85,18.09,1113679,17.7256225806452,17.8435967741935,17.5486612903226,17.7846096774194,1132802.65777097,0.0,1.0
2025-04-22,18.66,18.739,18.21,18.31,862802,18.3449870967742,18.4226534408602,17.9025838709677,18.0008956989247,877617.69659849,0.0,1.0
2025-04-23,19.56,19.67,19.12,19.14,3458905,19.2297935483871,19.3379365591398,18.7972215053763,18.8168838709677,3518299.95625068,0.0,1.0
2025-04-24,19.58,19.66,18.74,19.0,1483783,19.2494559139785,19.3281053763441,18.4236365591398,18.679247311828,1509261.93809472,0.0,1.0
2025-04-25,19.26,19.565,19.06,19.4,1138926,18.9348580645161,19.2347091397849,18.7382344086021,19.0724946236559,1158483.18932517,0.0,1.0
2025-04-28,19.72,19.72,19.28,19.49,1101015,19.3870924731183,19.3870924731183,18.9545204301075,19.1609752688172,1119921.1965438,0.0,1.0
2025-04-29,19.85,19.89,19.5,19.69,880657,19.5148978494624,19.5542225806452,19.1708064516129,19.3575989247312,895779.295636004,0.0,1.0
2025-04-30,19.64,19.74,19.29,19.49,1256170,19.3084430107527,19.4067548387097,18.9643516129032,19.1609752688172,1277740.45718036,0.0,1.0
2025-05-01,19.82,20.005,19.48,19.68,1052431,19.4854043010753,19.6672811827957,19.1511440860215,19.3477677419355,1070502.9312042,0.0,1.0
2025-05-02,20.31,20.415,20.05,20.13,915249,19.9671322580645,20.0703596774194,19.7115215053763,19.7901709677419,930965.295854753,0.0,1.0
2025-05-05,20.17,20.425,20.0,20.0,592150,19.8294956989247,20.0801908602151,19.6623655913979,19.6623655913979,602318.166903643,0.0,1.0
2025-05-06,20.01,20.19,19.885,19.99,751344,19.6721967741936,19.8491580645161,19.5493069892473,19.6525344086022,764245.783659628,0.0,1.0
2025-05-07,20.12,20.23,19.97,20.21,744941,19.7803397849462,19.8884827956989,19.6328720430108,19.8688204301075,757732.833861972,0.0,1.0
2025-05-08,20.28,20.59,20.0,20.0,1829276,19.9376387096774,20.2424053763441,19.6623655913979,19.6623655913979,1860687.60800613,0.0,1.0
2025-05-09,20.08,20.4,20.04,20.4,1007593,19.7410150537634,20.0556129032258,19.7016903225806,20.0556129032258,1024894.99070327,0.0,1.0
2025-05-12,20.81,21.18,20.735,21.07,1925391,20.4586913978495,20.8224451612903,20.3849575268817,20.7143021505376,1958453.05698348,0.0,1.0
2025-05-13,20.93,21.06,20.79,20.94,904341,20.5766655913979,20.7044709677419,20.4390290322581,20.5864967741935,919869.987968936,0.0,1.0
2025-05-14,20.84,20.96,20.77,20.82,752422,20.4881849462366,20.6061591397849,20.4193666666667,20.4685225806452,765342.294651645,0.0,1.0
2025-05-15,21.1,21.1,20.76,20.79,1073904,20.7437956989247,20.7437956989247,20.409535483871,20.4390290322581,1092344.65711473,0.0,1.0
2025-05-16,20.95,21.085,20.77,21.08,831540,20.5963279569892,20.7290489247312,20.4193666666667,20.7241333333333,845818.877830036,0.0,1.0
2025-05-19,20.92,20.97,20.65,20.7,754720,20.5668344086022,20.6159903225806,20.3013924731183,20.3505483870968,767679.755003826,0.0,1.0
2025-05-20,20.84,20.97,20.8,20.9,554691,20.4881849462366,20.6159903225806,20.4488602150538,20.5471720430108,564215.935688504,0.0,1.0
2025-05-21,20.35,20.7,20.32,20.58,740048,20.0064569892473,20.3505483870968,19.9769634408602,20.2325741935484,752755.813190419,0.0,1.0
2025-05-22,20.14,20.325,20.03,20.23,1446491,19.8000021505376,19.9818790322581,19.6918591397849,19.8884827956989,1471329.5745379,0.0,1.0
2025-05-23,20.23,20.28,19.73,19.73,938224,19.8884827956989,19.9376387096774,19.396923655914,19.396923655914,954334.81351854,0.0,1.0
2025-05-27,20.63,20.63,20.34,20.45,1119449,20.2817301075269,20.2817301075269,19.9966258064516,20.1047688172043,1138671.73794159,0.0,1.0
2025-05-28,20.24,20.62,20.23,20.61,1012578,19.8983139784946,20.2718989247312,19.8884827956989,20.2620677419355,1029965.59116264,0.0,1.0
2025-05-29,20.07,20.164,19.79,20.16,2159540,19.9081451612903,20.0013870967742,19.6304032258065,19.9974193548387,2177097.23577236,0.18,1.0
2025-05-30,19.98,20.075,19.77,20.01,1327493,19.8188709677419,19.9131048387097,19.610564516129,19.8486290322581,1338285.62601626,0.0,1.0
2025-06-02,19.93,20.0,19.6624,19.98,1073046,19.7692741935484,19.8387096774194,19.5038322580645,19.8188709677419,1081769.95121951,0.0,1.0
2025-06-03,20.15,20.29,19.86,19.86,1012441,19.9875,20.1263709677419,19.6998387096774,19.6998387096774,1020672.22764228,0.0,1.0
2025-06-04,20.03,20.2145,20.01,20.02,824299,19.8684677419355,20.0514798387097,19.8486290322581,19.8585483870968,831000.617886178,0.0,1.0
2025-06-05,19.87,20.02,19.715,20.02,766916,19.7097580645161,19.8585483870968,19.5560080645161,19.8585483870968,773151.089430895,0.0,1.0
2025-06-06,20.2,20.26,19.93,20.2,754773,20.0370967741936,20.0966129032258,19.7692741935484,20.0370967741936,760909.365853656,0.0,1.0
2025-06-09,20.26,20.48,20.13,20.25,967151,20.0966129032258,20.3148387096774,19.9676612903226,20.0866935483871,975014.016260163,0.0,1.0
2025-06-10,20.37,20.51,20.21,20.26,578943,20.2057258064516,20.3445967741936,20.0470161290323,20.0966129032258,583649.853658537,0.0,1.0
2025-06-11,20.3,20.61,20.26,20.44,1585075,20.1362903225806,20.4437903225806,20.0966129032258,20.2751612903226,1597961.78861789,0.0,1.0
2025-06-12,20.2,20.22,19.925,20.08,693321,20.0370967741936,20.056935483871,19.764314516129,19.918064516129,698957.756097559,0.0,1.0
2025-06-13,19.73,19.985,19.64,19.9,817873,19.5708870967742,19.8238306451613,19.4816129032258,19.7395161290323,824522.37398374,0.0,1.0
2025-06-16,19.6,20.0,19.52,19.94,965808,19.441935483871,19.8387096774194,19.3625806451613,19.7791935483871,973660.097560974,0.0,1.0
2025-06-17,19.36,19.57,19.24,19.28,1127907,19.2038709677419,19.4121774193548,19.0848387096774,19.1245161290323,1137076.97560976,0.0,1.0
2025-06-18,19.52,19.61,19.25,19.25,716627,19.3625806451613,19.4518548387097,19.0947580645161,19.0947580645161,722453.235772357,0.0,1.0
2025-06-20,19.59,19.71,19.45,19.62,2125442,19.4320161290323,19.5510483870968,19.2931451612903,19.4617741935484,2142722.01626016,0.0,1.0
2025-06-23,20.3,20.32,19.54,19.67,920295,20.1362903225806,20.1561290322581,19.3824193548387,19.5113709677419,927777.073170734,0.0,1.0
2025-06-24,20.28,20.66,20.275,20.54,868881,20.1164516129032,20.4933870967742,20.1114919354839,20.3743548387097,875945.073170733,0.0,1.0
2025-06-25,20.57,20.57,20.22,20.35,806731,20.4041129032258,20.4041129032258,20.056935483871,20.1858870967742,813289.788617886,0.0,1.0
2025-06-26,21.06,21.075,20.59,20.59,1032750,20.8901612903226,20.9050403225806,20.4239516129032,20.4239516129032,1041146.34146341,0.0,1.0
2025-06-27,20.88,21.212,20.815,21.11,3851563,20.7116129032258,21.040935483871,20.6471370967742,20.9397580645161,3882876.5203252,0.0,1.0
2025-06-30,20.83,21.12,20.83,21.08,931743,20.6620161290323,20.9496774193548,20.6620161290323,20.91,939318.146341461,0.0,1.0
2025-07-01,21.37,21.57,20.73,20.77,1260577,21.1976612903226,21.3960483870968,20.5628225806452,20.6025,1270825.59349593,0.0,1.0
2025-07-02,21.67,21.73,21.27,21.46,947039,21.4952419354839,21.5547580645161,21.0984677419355,21.286935483871,954738.504065039,0.0,1.0
2025-07-03,21.93,22.07,21.745,21.83,500439,21.7531451612903,21.8920161290323,21.5696370967742,21.6539516129032,504507.609756098,0.0,1.0
2025-07-07,21.62,22.085,21.565,21.77,870309,21.4456451612903,21.9068951612903,21.3910887096774,21.594435483871,877384.68292683,0.0,1.0
2025-07-08,21.7,21.93,21.62,21.67,880393,21.525,21.7531451612903,21.4456451612903,21.4952419354839,887550.666666667,0.0,1.0
2025-07-09,21.71,21.93,21.595,21.89,688533,21.5349193548387,21.7531451612903,21.4208467741935,21.7134677419355,694130.829268293,0.0,1.0
2025-07-10,21.81,21.975,21.62,21.62,720262,21.6341129032258,21.7977822580645,21.4456451612903,21.4456451612903,726117.788617886,0.0,1.0
2025-07-11,22.03,22.11,21.61,21.61,1184323,21.8523387096774,21.9316935483871,21.4357258064516,21.4357258064516,1193951.64227642,0.0,1.0
2025-07-14,22.28,22.28,21.92,21.92,1159385,22.1003225806452,22.1003225806452,21.7432258064516,21.7432258064516,1168810.89430894,0.0,1.0
2025-07-15,21.49,22.235,21.475,22.1,1172471,21.3166935483871,22.055685483871,21.301814516129,21.9217741935484,1182003.28455285,0.0,1.0
2025-07-16,21.67,21.745,21.21,21.6,1282168,21.4952419354839,21.5696370967742,21.0389516129032,21.4258064516129,1292592.1300813,0.0,1.0
2025-07-17,22.21,22.26,21.64,21.64,1652285,22.0308870967742,22.0804838709677,21.4654838709677,21.4654838709677,1665718.21138211,0.0,1.0
2025-07-18,22.08,22.36,21.94,22.29,1303457,21.901935483871,22.1796774193548,21.763064516129,22.1102419354839,1314054.21138211,0.0,1.0
2025-07-21,21.86,22.285,21.86,22.14,1026723,21.6837096774194,22.1052822580645,21.6837096774194,21.9614516129032,1035070.34146341,0.0,1.0
2025-07-22,21.33,22.19,21.18,22.02,1919703,21.1579838709677,22.0110483870968,21.0091935483871,21.8424193548387,1935310.34146342,0.0,1.0
2025-07-23,21.29,21.52,21.17,21.48,1283796,21.1183064516129,21.3464516129032,20.9992741935484,21.3067741935484,1294233.36585366,0.0,1.0
2025-07-24,20.97,21.34,20.955,21.17,1174882,20.8008870967742,21.1679032258065,20.7860080645161,20.9992741935484,1184433.88617886,0.0,1.0
2025-07-25,21.13,21.35,20.85,21.05,1333108,20.9595967741935,21.1778225806452,20.6818548387097,20.8802419354839,1343946.27642277,0.0,1.0
2025-07-28,21.31,21.38,21.155,21.16,958718,21.1381451612903,21.2075806451613,20.9843951612903,20.9893548387097,966512.455284554,0.0,1.0
2025-07-29,21.28,21.545,21.21,21.49,1055639,21.1083870967742,21.37125,21.0389516129032,21.3166935483871,1064221.43089431,0.0,1.0
2025-07-30,20.96,21.409,20.78,21.32,1299895,20.7909677419355,21.2363467741935,20.6124193548387,21.148064516129,1310463.25203252,0.0,1.0
2025-07-31,20.83,20.91,20.719,20.74,1329538,20.6620161290323,20.7413709677419,20.5519112903226,20.5727419354839,1340347.25203252,0.0,1.0
2025-08-01,20.32,20.73,19.97,20.52,1385711,20.1561290322581,20.5628225806452,19.8089516129032,20.3545161290323,1396976.94308943,0.0,1.0
2025-08-04,20.44,20.54,20.29,20.39,2723512,20.2751612903226,20.3743548387097,20.1263709677419,20.225564516129,2745654.37398374,0.0,1.0
2025-08-05,20.53,20.595,20.17,20.48,2256931,20.364435483871,20.4289112903226,20.0073387096774,20.3148387096774,2275280.03252032,0.0,1.0
2025-08-06,20.36,20.61,20.35,20.45,1012186,20.1958064516129,20.4437903225806,20.1858870967742,20.2850806451613,1020415.15447154,0.0,1.0
2025-08-07,20.39,20.64,20.23,20.64,986902,20.225564516129,20.4735483870968,20.0668548387097,20.4735483870968,994925.593495936,0.0,1.0
2025-08-08,20.64,20.715,20.47,20.53,714735,20.4735483870968,20.5479435483871,20.3049193548387,20.364435483871,720545.853658536,0.0,1.0
2025-08-11,20.67,20.85,20.6,20.65,914131,20.5033064516129,20.6818548387097,20.4338709677419,20.4834677419355,921562.959349594,0.0,1.0
2025-08-12,21.24,21.33,20.73,20.82,1055758,21.0687096774194,21.1579838709677,20.5628225806452,20.6520967741935,1064341.39837398,0.0,1.0
2025-08-13,21.48,21.51,21.275,21.32,1099731,21.3067741935484,21.3365322580645,21.1034274193548,21.148064516129,1108671.90243902,0.0,1.0
2025-08-14,21.52,21.58,21.23,21.23,949461,21.3464516129032,21.4059677419355,21.0587903225806,21.0587903225806,957180.195121952,0.0,1.0
2025-08-15,21.15,21.57,21.1,21.55,1245009,20.979435483871,21.3960483870968,20.9298387096774,21.3762096774194,1255131.02439024,0.0,1.0
2025-08-18,21.3,21.32,21.1,21.18,729986,21.1282258064516,21.148064516129,20.9298387096774,21.0091935483871,735920.845528456,0.0,1.0
2025-08-19,21.34,21.51,21.24,21.24,829598,21.1679032258065,21.3365322580645,21.0687096774194,21.0687096774194,836342.69918699,0.0,1.0
2025-08-20,21.37,21.475,21.235,21.28,844537,21.1976612903226,21.301814516129,21.06375,21.1083870967742,851403.154471544,0.0,1.0
2025-08-21,21.39,21.5,21.29,21.35,702547,21.2175,21.3266129032258,21.1183064516129,21.1778225806452,708258.764227642,0.0,1.0
2025-08-22,22.25,22.355,21.47,21.47,1282171,22.070564516129,22.1747177419355,21.2968548387097,21.2968548387097,1292595.15447155,0.0,1.0
2025-08-25,22.17,22.34,22.115,22.24,954594,21.9912096774194,22.1598387096774,21.9366532258065,22.0606451612903,962354.926829266,0.0,1.0
2025-08-26,22.3,22.5,22.02,22.02,1100547,22.1201612903226,22.3185483870968,21.8424193548387,21.8424193548387,1109494.53658536,0.0,1.0
2025-08-27,22.49,22.605,22.26,22.3,842373,22.3086290322581,22.4227016129032,22.0804838709677,22.1201612903226,849221.560975608,0.0,1.0
2025-08-28,22.14,22.4,22.065,22.4,1089881,22.14,22.4,22.065,22.4,1089881,0.18,1.0
2025-08-29,22.23,22.355,22.0892,22.22,968003,22.23,22.355,22.0892,22.22,968003,0.0,1.0
2025-09-02,22.0,22.09,21.7,21.89,832080,22.0,22.09,21.7,21.89,832080,0.0,1.0
2025-09-03,22.05,22.34,21.91,21.98,1685508,22.05,22.34,21.91,21.98,1685508,0.0,1.0
2025-09-04,22.33,22.33,22.01,22.12,882713,22.33,22.33,22.01,22.12,882713,0.0,1.0
2025-09-05,22.06,22.56,21.85,22.42,728392,22.06,22.56,21.85,22.42,728392,0.0,1.0
2025-09-08,21.9,22.17,21.71,22.06,749960,21.9,22.17,21.71,22.06,749960,0.0,1.0
2025-09-09,21.75,21.99,21.68,21.9,1054160,21.75,21.99,21.68,21.9,1054160,0.0,1.0
2025-09-10,21.92,22.0,21.59,21.75,810123,21.92,22.0,21.59,21.75,810123,0.0,1.0
2025-09-11,22.04,22.096,21.75,21.83,804531,22.04,22.096,21.75,21.83,804531,0.0,1.0
2025-09-12,21.76,22.01,21.7,22.01,643733,21.76,22.01,21.7,22.01,643733,0.0,1.0
2025-09-15,21.65,21.99,21.625,21.78,761695,21.65,21.99,21.625,21.78,761695,0.0,1.0
2025-09-16,21.48,21.76,21.18,21.65,742647,21.48,21.76,21.18,21.65,742647,0.0,1.0
2025-09-17,21.7,22.14,21.545,21.62,992844,21.7,22.14,21.545,21.62,992844,0.0,1.0
2025-09-18,22.24,22.34,21.75,21.79,1114822,22.24,22.34,21.75,21.79,1114822,0.0,1.0
2025-09-19,22.09,22.3,21.89,22.3,2730103,22.09,22.3,21.89,22.3,2730103,0.0,1.0
2025-09-22,22.07,22.15,21.8,22.02,914388,22.07,22.15,21.8,22.02,914388,0.0,1.0
2025-09-23,21.99,22.46,21.97,22.03,879761,21.99,22.46,21.97,22.03,879761,0.0,1.0
2025-09-24,22.13,22.3,21.88,21.99,642411,22.13,22.3,21.88,21.99,642411,0.0,1.0
2025-09-25,22.22,22.255,21.9501,22.18,685789,22.22,22.255,21.9501,22.18,685789,0.0,1.0
2025-09-26,22.34,22.445,22.055,22.22,606161,22.34,22.445,22.055,22.22,606161,0.0,1.0
2025-09-29,22.07,22.36,21.865,22.36,704520,22.07,22.36,21.865,22.36,704520,0.0,1.0
2025-09-30,22.05,22.24,21.78,22.07,944314,22.05,22.24,21.78,22.07,944314,0.0,1.0
2025-10-01,21.7,21.95,21.62,21.85,525682,21.7,21.95,21.62,21.85,525682,0.0,1.0
2025-10-02,21.72,21.82,21.495,21.65,707315,21.72,21.82,21.495,21.65,707315,0.0,1.0
2025-10-03,22.04,22.27,21.8,21.8,1649870,22.04,22.27,21.8,21.8,1649870,0.0,1.0
2025-10-06,21.97,22.4305,21.765,22.23,1449256,21.97,22.4305,21.765,22.23,1449256,0.0,1.0
2025-10-07,21.65,22.13,21.595,21.92,687792,21.65,22.13,21.595,21.92,687792,0.0,1.0
2025-10-08,21.57,21.85,21.505,21.79,890857,21.57,21.85,21.505,21.79,890857,0.0,1.0
2025-10-09,21.64,21.73,21.36,21.73,895578,21.64,21.73,21.36,21.73,895578,0.0,1.0
2025-10-10,20.98,21.855,20.93,21.69,2001480,20.98,21.855,20.93,21.69,2001480,0.0,1.0
2025-10-13,21.53,21.55,21.11,21.19,767226,21.53,21.55,21.11,21.19,767226,0.0,1.0
2025-10-14,22.13,22.23,21.3956,21.48,1070491,22.13,22.23,21.3956,21.48,1070491,0.0,1.0
2025-10-15,21.53,22.235,21.38,22.14,880099,21.53,22.235,21.38,22.14,880099,0.0,1.0
2025-10-16,20.26,21.46,20.09,21.37,2521265,20.26,21.46,20.09,21.37,2521265,0.0,1.0
2025-10-17,20.58,20.64,20.22,20.44,1238696,20.58,20.64,20.22,20.44,1238696,0.0,1.0
2025-10-20,21.15,21.23,20.61,20.66,830695,21.15,21.23,20.61,20.66,830695,0.0,1.0
2025-10-21,21.09,21.29,21.05,21.06,584208,21.09,21.29,21.05,21.06,584208,0.0,1.0
2025-10-22,20.52,21.22,20.49,21.22,1561904,20.52,21.22,20.49,21.22,1561904,0.0,1.0
2025-10-23,19.98,21.245,19.74,20.98,2612370,19.98,21.245,19.74,20.98,2612370,0.0,1.0
2025-10-24,20.35,20.56,20.27,20.31,1366667,20.35,20.56,20.27,20.31,1366667,0.0,1.0
2025-10-27,19.81,20.21,19.655,20.005,1202424,19.81,20.21,19.655,20.005,1202424,0.0,1.0
2025-10-28,19.71,20.09,19.665,19.83,1521565,19.71,20.09,19.665,19.83,1521565,0.0,1.0
2025-10-29,19.25,19.84,19.16,19.5,1688514,19.25,19.84,19.16,19.5,1688514,0.0,1.0
2025-10-30,19.48,19.65,19.245,19.3,1308766,19.48,19.65,19.245,19.3,1308766,0.0,1.0
2025-10-31,19.49,19.6002,19.19,19.26,1421895,19.49,19.6002,19.19,19.26,1421895,0.0,1.0
2025-11-03,19.68,19.69,19.24,19.53,1158022,19.68,19.69,19.24,19.53,1158022,0.0,1.0
2025-11-04,19.7,19.835,19.42,19.55,1207119,19.7,19.835,19.42,19.55,1207119,0.0,1.0
2025-11-05,20.02,20.085,19.64,19.73,1015225,20.02,20.085,19.64,19.73,1015225,0.0,1.0
2025-11-06,19.69,20.08,19.665,19.9,2049354,19.69,20.08,19.665,19.9,2049354,0.0,1.0
2025-11-07,20.02,20.02,19.59,19.73,1876252,20.02,20.02,19.59,19.73,1876252,0.0,1.0
2025-11-10,20.33,20.485,20.11,20.2,1034882,20.33,20.485,20.11,20.2,1034882,0.0,1.0
2025-11-11,20.33,20.56,20.22,20.35,662326,20.33,20.56,20.22,20.35,662326,0.0,1.0
2025-11-12,20.42,20.635,20.365,20.39,1400247,20.42,20.635,20.365,20.39,1400247,0.0,1.0
2025-11-13,20.32,20.48,20.16,20.39,1277156,20.32,20.48,20.16,20.39,1277156,0.0,1.0
2025-11-14,20.2,20.265,19.96,20.14,878910,20.2,20.265,19.96,20.14,878910,0.0,1.0
2025-11-17,19.46,20.235,19.415,20.22,1368500,19.46,20.235,19.415,20.22,1368500,0.0,1.0
2025-11-18,19.65,19.76,19.28,19.43,1092675,19.65,19.76,19.28,19.43,1092675,0.0,1.0
2025-11-19,19.83,19.86,19.6,19.66,1273345,19.83,19.86,19.6,19.66,1273345,0.0,1.0
2025-11-20,19.74,20.17,19.665,19.93,990784,19.74,20.17,19.665,19.93,990784,0.0,1.0
2025-11-21,20.16,20.25,19.74,19.86,1295211,20.16,20.25,19.74,19.86,1295211,0.0,1.0
2025-11-24,19.71,20.18,19.67,20.02,1098049,19.71,20.18,19.67,20.02,1098049,0.0,1.0
2025-11-25,20.01,20.26,19.845,19.89,1530184,20.01,20.26,19.845,19.89,1530184,0.0,1.0
2025-11-26,20.03,20.29,19.96,19.96,2042353,20.03,20.29,19.96,19.96,2042353,0.0,1.0