date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-11-30,32.25,33.25,32.25,32.75,402789,0.803933888603326,0.828862071195678,0.803933888603326,0.816397979899502,16157976.9607267,0.0,1.0
1993-12-01,32.62,33.0,32.25,32.25,303607,0.813157316162496,0.82263002554759,0.803933888603326,0.803933888603326,12179267.3362862,0.0,1.0
1993-12-02,32.75,33.0,32.5,32.5,286793,0.816397979899502,0.82263002554759,0.810165934251414,0.810165934251414,11504769.7094451,0.0,1.0
1993-12-03,32.5,33.0,32.5,32.5,225385,0.810165934251414,0.82263002554759,0.810165934251414,0.810165934251414,9041373.11916015,0.0,1.0
1993-12-06,33.0,33.0,32.25,32.25,183207,0.82263002554759,0.82263002554759,0.803933888603326,0.803933888603326,7349392.57289514,0.0,1.0
1993-12-07,33.12,33.25,32.5,32.5,372981,0.825621407458672,0.828862071195678,0.810165934251414,0.810165934251414,14962221.9196374,0.0,1.0
1993-12-08,34.0,34.13,32.87,32.87,132585,0.847558208139941,0.850798871876947,0.819389361810584,0.819389361810584,5318678.9493704,0.0,1.0
1993-12-09,34.0,34.25,33.75,33.88,103411,0.847558208139941,0.853790253788029,0.841326162491853,0.844566826228859,4148356.96974275,0.0,1.0
1993-12-10,34.25,34.5,33.75,34.5,78007,0.853790253788029,0.860022299436117,0.841326162491853,0.860022299436117,3129269.44076281,0.0,1.0
1993-12-13,34.0,34.0,33.75,34.0,128593,0.847558208139941,0.847558208139941,0.841326162491853,0.847558208139941,5158538.9156872,0.0,1.0
1993-12-14,34.0,34.0,33.75,34.0,78793,0.847558208139941,0.847558208139941,0.841326162491853,0.847558208139941,3160800.0185371,0.0,1.0
1993-12-15,33.88,34.25,33.75,34.0,56181,0.844566826228859,0.853790253788029,0.841326162491853,0.847558208139941,2253714.23656204,0.0,1.0
1993-12-16,34.13,34.25,33.75,33.75,7822,0.850798871876947,0.853790253788029,0.841326162491853,0.841326162491853,313781.398664821,0.0,1.0
1993-12-17,34.13,34.5,34.0,34.0,38404,0.850798871876947,0.860022299436117,0.847558208139941,0.847558208139941,1540585.63466169,0.0,1.0
1993-12-20,34.0,34.25,33.75,34.0,46007,0.847558208139941,0.853790253788029,0.841326162491853,0.847558208139941,1845581.79600772,0.0,1.0
1993-12-21,34.0,34.25,33.75,33.88,8004,0.847558208139941,0.853790253788029,0.841326162491853,0.844566826228859,321082.372144365,0.0,1.0
1993-12-22,33.75,34.0,33.75,33.75,4007,0.841326162491853,0.847558208139941,0.841326162491853,0.841326162491853,160741.762266676,0.0,1.0
1993-12-23,34.25,34.25,34.0,34.25,1422,0.853790253788029,0.853790253788029,0.847558208139941,0.853790253788029,57043.869713804,0.0,1.0
1993-12-27,34.0,34.25,33.75,33.75,8807,0.847558208139941,0.853790253788029,0.841326162491853,0.841326162491853,353294.908979938,0.0,1.0
1993-12-28,34.0,34.13,33.75,34.0,15785,0.847558208139941,0.850798871876947,0.841326162491853,0.847558208139941,633219.046014344,0.0,1.0
1993-12-29,34.0,34.25,33.75,33.75,11793,0.847558208139941,0.853790253788029,0.841326162491853,0.841326162491853,473079.012331147,0.0,1.0
1993-12-30,34.0,34.25,33.75,33.75,17189,0.847558208139941,0.853790253788029,0.841326162491853,0.841326162491853,689540.841427973,0.0,1.0
1993-12-31,34.0,34.25,34.0,34.25,7015,0.847558208139941,0.853790253788029,0.847558208139941,0.853790253788029,281408.400873654,0.0,1.0
1994-01-03,33.88,34.25,33.75,33.75,18585,0.844566826228859,0.853790253788029,0.841326162491853,0.841326162491853,745541.714930414,0.0,1.0
1994-01-04,33.88,34.25,33.75,34.25,49385,0.844566826228859,0.853790253788029,0.841326162491853,0.853790253788029,1981091.07300718,0.0,1.0
1994-01-05,33.75,33.75,33.25,33.75,80793,0.841326162491853,0.841326162491853,0.828862071195678,0.841326162491853,3241030.4963343,0.0,1.0
1994-01-06,33.75,33.75,33.25,33.75,147793,0.841326162491853,0.841326162491853,0.828862071195678,0.841326162491853,5928751.50254025,0.0,1.0
1994-01-07,33.75,34.0,33.75,33.75,78185,0.841326162491853,0.847558208139941,0.841326162491853,0.841326162491853,3136409.95328676,0.0,1.0
1994-01-10,34.0,34.25,33.5,34.25,70400,0.847558208139941,0.853790253788029,0.835094116843765,0.853790253788029,2824112.81846118,0.0,1.0
1994-01-11,34.0,34.5,33.75,34.0,56415,0.847558208139941,0.860022299436117,0.841326162491853,0.847558208139941,2263101.20246431,0.0,1.0
1994-01-12,35.5,35.5,34.0,34.5,122611,0.884950482028468,0.884950482028468,0.847558208139941,0.860022299436117,4918569.5565958,0.0,1.0
1994-01-13,35.75,35.75,35.25,35.25,35415,0.891182527676556,0.891182527676556,0.87871843638038,0.87871843638038,1420681.18559379,0.0,1.0
1994-01-14,35.62,35.75,35.38,35.38,24181,0.88794186393955,0.891182527676556,0.881959100117386,0.881959100117386,970026.591806959,0.0,1.0
1994-01-17,35.75,35.75,35.25,35.25,12800,0.891182527676556,0.891182527676556,0.87871843638038,0.87871843638038,513475.057902033,0.0,1.0
1994-01-18,36.25,36.25,35.25,35.25,26393,0.903646618972731,0.903646618972731,0.87871843638038,0.87871843638038,1058761.50025065,0.0,1.0
1994-01-19,36.5,37.0,35.5,36.25,85785,0.909878664620819,0.922342755916995,0.884950482028468,0.903646618972731,3441285.76891609,0.0,1.0
1994-01-20,36.87,36.87,36.5,36.5,6222,0.919102092179989,0.919102092179989,0.909878664620819,0.909878664620819,249597.016427067,0.0,1.0
1994-01-21,36.75,37.25,36.75,36.75,5393,0.916110710268907,0.928574801565083,0.916110710268907,0.916110710268907,216341.48338013,0.0,1.0
1994-01-24,36.87,37.0,36.75,36.75,9011,0.919102092179989,0.922342755916995,0.916110710268907,0.916110710268907,361478.417715252,0.0,1.0
1994-01-25,36.5,37.25,36.5,36.5,5811,0.909878664620819,0.928574801565083,0.909878664620819,0.909878664620819,233109.653239744,0.0,1.0
1994-01-26,37.0,37.0,36.5,36.5,11793,0.922342755916995,0.922342755916995,0.909878664620819,0.909878664620819,473079.012331147,0.0,1.0
1994-01-27,36.75,36.87,36.5,36.75,6581,0.916110710268907,0.919102092179989,0.909878664620819,0.916110710268907,263998.387191663,0.0,1.0
1994-01-28,37.0,37.0,36.5,36.5,12981,0.922342755916995,0.922342755916995,0.909878664620819,0.909878664620819,520735.916142679,0.0,1.0
1994-01-31,37.5,37.5,36.75,36.75,27022,0.93480684721317,0.93480684721317,0.916110710268907,0.916110710268907,1083993.98551787,0.0,1.0
1994-02-01,37.0,37.5,37.0,37.5,9011,0.922342755916995,0.93480684721317,0.922342755916995,0.93480684721317,361478.417715252,0.0,1.0
1994-02-02,38.13,38.13,37.0,37.0,40004,0.950511602246352,0.950511602246352,0.922342755916995,0.922342755916995,1604770.01689945,0.0,1.0
1994-02-03,37.75,38.25,37.5,37.75,34215,0.941038892861258,0.953502984157434,0.93480684721317,0.941038892861258,1372542.89891548,0.0,1.0
1994-02-04,37.63,38.25,37.5,38.25,130193,0.938047510950176,0.953502984157434,0.93480684721317,0.953502984157434,5222723.29792496,0.0,1.0
1994-02-07,37.5,37.63,37.25,37.25,5607,0.93480684721317,0.938047510950176,0.928574801565083,0.928574801565083,224926.14450443,0.0,1.0
1994-02-08,38.0,38.0,37.25,37.5,35204,0.947270938509346,0.947270938509346,0.928574801565083,0.93480684721317,1412216.87018619,0.0,1.0
1994-02-09,38.13,38.13,37.5,37.5,11381,0.950511602246352,0.950511602246352,0.93480684721317,0.93480684721317,456551.533904925,0.0,1.0
1994-02-10,38.25,38.5,38.0,38.25,18407,0.953502984157434,0.959735029805522,0.947270938509346,0.953502984157434,738401.202406463,0.0,1.0
1994-02-11,38.0,38.0,37.75,37.75,21811,0.947270938509346,0.947270938509346,0.941038892861258,0.941038892861258,874953.475617285,0.0,1.0
1994-02-14,39.0,39.0,37.75,38.13,65189,0.972199121101697,0.972199121101697,0.941038892861258,0.950511602246352,2615072.3085606,0.0,1.0
1994-02-15,38.63,39.0,38.5,38.87,16000,0.962975693542527,0.972199121101697,0.959735029805522,0.968958457364691,641843.822377542,0.0,1.0
1994-02-16,38.5,39.0,38.25,38.25,6222,0.959735029805522,0.972199121101697,0.953502984157434,0.953502984157434,249597.016427066,0.0,1.0
1994-02-17,38.63,38.87,38.25,38.25,17207,0.962975693542527,0.968958457364691,0.953502984157434,0.953502984157434,690262.915728148,0.0,1.0
1994-02-18,38.5,38.5,38.25,38.25,45393,0.959735029805522,0.959735029805522,0.953502984157434,0.953502984157434,1820951.03932398,0.0,1.0
1994-02-22,38.5,38.5,38.25,38.25,34611,0.959735029805522,0.959735029805522,0.953502984157434,0.953502984157434,1388428.53351932,0.0,1.0
1994-02-23,38.75,38.75,38.25,38.25,2585,0.965967075453609,0.965967075453609,0.953502984157434,0.953502984157434,103697.892552872,0.0,1.0
1994-02-24,38.38,38.75,38.25,38.5,15822,0.956743647894439,0.965967075453609,0.953502984157434,0.959735029805522,634703.309853592,0.0,1.0
1994-02-25,38.0,38.25,37.5,38.25,17815,0.947270938509346,0.953502984157434,0.93480684721317,0.953502984157434,714652.980978494,0.0,1.0
1994-02-28,38.25,38.25,37.5,37.5,36585,0.953502984157434,0.953502984157434,0.93480684721317,0.93480684721317,1467616.01510515,0.0,1.0
1994-03-01,37.5,38.0,37.0,38.0,35022,0.93480684721317,0.947270938509346,0.922342755916995,0.947270938509346,1404915.89670664,0.0,1.0
1994-03-02,36.87,37.12,36.25,37.12,39385,0.919102092179989,0.925334137828077,0.903646618972731,0.925334137828077,1579938.68402122,0.0,1.0
1994-03-03,36.37,36.75,36.0,36.5,35381,0.906638000883813,0.916110710268907,0.897414573324643,0.909878664620819,1419317.26747124,0.0,1.0
1994-03-04,36.25,36.5,36.0,36.5,19615,0.903646618972731,0.909878664620819,0.897414573324643,0.909878664620819,786860.410995968,0.0,1.0
1994-03-07,36.12,36.5,36.0,36.0,2585,0.900405955235726,0.909878664620819,0.897414573324643,0.897414573324643,103697.892552872,0.0,1.0
1994-03-08,36.75,36.75,36.0,36.75,393,0.916110710268907,0.916110710268907,0.897414573324643,0.916110710268907,15765.2888871484,0.0,1.0
1994-03-09,36.75,36.75,36.0,36.75,7589,0.916110710268907,0.916110710268907,0.897414573324643,0.916110710268907,304434.548001448,0.0,1.0
1994-03-10,36.25,36.75,35.87,36.75,50015,0.903646618972731,0.916110710268907,0.894173909587638,0.916110710268907,2006363.6735133,0.0,1.0
1994-03-11,36.5,36.62,36.25,36.37,16793,0.909878664620819,0.912870046531901,0.903646618972731,0.906638000883813,673655.206824129,0.0,1.0
1994-03-14,36.75,36.75,36.25,36.75,9011,0.916110710268907,0.916110710268907,0.903646618972731,0.916110710268907,361478.417715252,0.0,1.0
1994-03-15,36.75,36.75,36.25,36.75,2807,0.916110710268907,0.916110710268907,0.903646618972731,0.916110710268907,112603.47558836,0.0,1.0
1994-03-16,37.25,37.5,36.5,36.75,74985,0.928574801565083,0.93480684721317,0.909878664620819,0.916110710268907,3008041.18881125,0.0,1.0
1994-03-17,37.0,37.5,36.75,37.5,8004,0.922342755916995,0.93480684721317,0.916110710268907,0.93480684721317,321082.372144365,0.0,1.0
1994-03-18,37.5,37.5,36.75,37.25,25207,0.93480684721317,0.93480684721317,0.916110710268907,0.928574801565083,1011184.82691692,0.0,1.0
1994-03-21,37.5,37.5,36.75,37.5,7193,0.93480684721317,0.93480684721317,0.916110710268907,0.93480684721317,288548.913397604,0.0,1.0
1994-03-22,37.0,37.5,36.75,36.75,28389,0.922342755916995,0.93480684721317,0.916110710268907,0.916110710268907,1138831.51709225,0.0,1.0
1994-03-23,37.5,37.5,37.0,37.5,985,0.93480684721317,0.93480684721317,0.922342755916995,0.93480684721317,39513.5103151174,0.0,1.0
1994-03-24,37.12,37.5,37.0,37.5,7015,0.925334137828077,0.93480684721317,0.922342755916995,0.93480684721317,281408.400873653,0.0,1.0
1994-03-25,37.63,37.75,37.0,37.5,20804,0.938047510950176,0.941038892861258,0.922342755916995,0.93480684721317,834557.430046399,0.0,1.0
1994-03-28,37.25,37.75,37.25,37.75,6993,0.928574801565083,0.941038892861258,0.928574801565083,0.941038892861258,280525.865617884,0.0,1.0
1994-03-29,37.25,37.75,37.25,37.38,14615,0.928574801565083,0.941038892861258,0.928574801565083,0.931815465302088,586284.216502986,0.0,1.0
1994-03-30,36.5,37.5,36.5,37.5,36981,0.909878664620819,0.93480684721317,0.909878664620819,0.93480684721317,1483501.64970899,0.0,1.0
1994-03-31,36.25,36.75,36.0,36.5,30793,0.903646618972731,0.916110710268907,0.897414573324643,0.909878664620819,1235268.55140448,0.0,1.0
1994-04-04,34.63,35.5,34.5,35.5,59793,0.863262963173122,0.884950482028468,0.860022299436117,0.884950482028468,2398610.47946377,0.0,1.0
1994-04-05,35.5,35.75,34.5,35.0,131204,0.884950482028468,0.891182527676556,0.860022299436117,0.872486390732292,5263279.80445144,0.0,1.0
1994-04-06,36.0,36.0,35.25,35.75,8004,0.897414573324643,0.897414573324643,0.87871843638038,0.891182527676556,321082.372144366,0.0,1.0
1994-04-07,36.5,36.5,35.5,36.0,31385,0.909878664620819,0.909878664620819,0.884950482028468,0.897414573324643,1259016.77283245,0.0,1.0
1994-04-08,36.0,36.5,36.0,36.5,13393,0.897414573324643,0.909878664620819,0.897414573324643,0.909878664620819,537263.394568901,0.0,1.0
1994-04-11,36.0,36.5,36.0,36.0,32000,0.897414573324643,0.909878664620819,0.897414573324643,0.897414573324643,1283687.64475508,0.0,1.0
1994-04-12,36.37,36.5,36.0,36.5,18193,0.906638000883813,0.909878664620819,0.897414573324643,0.909878664620819,729816.541282164,0.0,1.0
1994-04-13,36.75,37.0,36.25,36.5,44804,0.916110710268907,0.922342755916995,0.903646618972731,0.909878664620819,1797323.16361271,0.0,1.0
1994-04-14,37.0,37.0,36.5,36.5,22615,0.922342755916995,0.922342755916995,0.909878664620819,0.909878664620819,907206.127691756,0.0,1.0
1994-04-15,36.62,37.0,36.5,37.0,21593,0.912870046531901,0.922342755916995,0.909878664620819,0.922342755916995,866208.353537392,0.0,1.0
1994-04-18,36.5,37.0,36.5,37.0,8181,0.909878664620819,0.922342755916995,0.909878664620819,0.922342755916995,328182.769429417,0.0,1.0
1994-04-19,36.25,36.75,36.25,36.5,26193,0.903646618972731,0.916110710268907,0.903646618972731,0.909878664620819,1050738.45247093,0.0,1.0
1994-04-20,36.25,36.75,36.25,36.62,87385,0.903646618972731,0.916110710268907,0.903646618972731,0.912870046531901,3505470.15115384,0.0,1.0
1994-04-21,36.75,37.0,36.25,36.25,167607,0.916110710268907,0.922342755916995,0.903646618972731,0.903646618972731,6723594.84607704,0.0,1.0
1994-04-22,36.87,37.0,36.5,36.87,79193,0.919102092179989,0.922342755916995,0.909878664620819,0.919102092179989,3176846.11409654,0.0,1.0
1994-04-25,36.87,37.25,36.25,37.12,32004,0.919102092179989,0.928574801565083,0.903646618972731,0.925334137828077,1283848.10571068,0.0,1.0
1994-04-26,37.0,37.0,36.25,36.75,22185,0.922342755916995,0.922342755916995,0.903646618972731,0.916110710268907,889956.57496536,0.0,1.0
1994-04-28,36.87,37.0,36.5,36.87,17815,0.919102092179989,0.922342755916995,0.909878664620819,0.919102092179989,714652.980978494,0.0,1.0
1994-04-29,37.0,37.0,36.5,36.5,16004,0.922342755916995,0.922342755916995,0.909878664620819,0.909878664620819,642004.283333136,0.0,1.0
1994-05-02,37.0,37.25,36.75,37.0,50585,0.922342755916995,0.928574801565083,0.916110710268907,0.922342755916995,2029229.3596855,0.0,1.0
1994-05-03,37.5,37.5,37.0,37.0,39015,0.93480684721317,0.93480684721317,0.922342755916995,0.922342755916995,1565096.04562874,0.0,1.0
1994-05-04,37.0,37.5,37.0,37.5,39785,0.922342755916995,0.93480684721317,0.922342755916995,0.93480684721317,1595984.77958066,0.0,1.0
1994-05-05,37.75,37.75,37.25,37.25,11415,0.941038892861258,0.941038892861258,0.928574801565083,0.928574801565083,457915.452027478,0.0,1.0
1994-05-06,37.5,37.75,37.5,37.75,1207,0.93480684721317,0.941038892861258,0.93480684721317,0.941038892861258,48419.0933506058,0.0,1.0
1994-05-09,37.25,37.25,37.0,37.0,1189,0.928574801565083,0.928574801565083,0.922342755916995,0.922342755916995,47697.0190504311,0.0,1.0
1994-05-10,37.25,37.63,37.25,37.63,3204,0.928574801565083,0.938047510950176,0.928574801565083,0.938047510950176,128529.225431103,0.0,1.0
1994-05-11,37.5,38.0,37.5,37.75,10585,0.93480684721317,0.947270938509346,0.93480684721317,0.941038892861258,424619.803741643,0.0,1.0
1994-05-12,39.37,39.5,37.75,37.75,78400,0.981422548660867,0.984663212397873,0.941038892861258,0.941038892861258,3145034.72964995,0.0,1.0
1994-05-13,39.75,39.75,39.0,39.5,8004,0.990895258045961,0.990895258045961,0.972199121101697,0.984663212397873,321082.372144365,0.0,1.0
1994-05-16,39.75,39.75,39.0,39.75,4981,0.990895258045961,0.990895258045961,0.972199121101697,0.990895258045961,199814.004953908,0.0,1.0
1994-05-17,39.75,40.25,39.0,39.75,23193,0.990895258045961,1.00335934934214,0.972199121101697,0.990895258045961,930392.735775145,0.0,1.0
1994-05-18,40.63,41.0,40.25,40.25,59593,1.01283205872723,1.0220554862864,1.00335934934214,1.00335934934214,2390587.43168405,0.0,1.0
1994-05-19,40.75,40.75,40.5,40.75,29215,1.01582344063831,1.01582344063831,1.00959139499022,1.01582344063831,1171966.70442249,0.0,1.0
1994-05-20,40.5,41.0,40.25,41.0,9600,1.00959139499022,1.0220554862864,1.00335934934214,1.0220554862864,385106.293426527,0.0,1.0
1994-05-23,40.75,40.75,40.25,40.63,20804,1.01582344063831,1.01582344063831,1.00335934934214,1.01283205872723,834557.4300464,0.0,1.0
1994-05-24,40.75,40.75,40.25,40.25,1385,1.01582344063831,1.01582344063831,1.00335934934214,1.00335934934214,55559.6058745561,0.0,1.0
1994-05-25,41.13,41.25,40.25,40.25,19381,1.02529615002341,1.02828753193449,1.00335934934214,1.00335934934214,777473.445093693,0.0,1.0
1994-05-26,41.5,41.5,41.0,41.25,93215,1.03451957758258,1.03451957758258,1.0220554862864,1.02828753193449,3739341.99393264,0.0,1.0
1994-05-27,41.5,41.5,41.25,41.25,985,1.03451957758258,1.03451957758258,1.02828753193449,1.02828753193449,39513.5103151172,0.0,1.0
1994-05-31,41.25,41.5,40.75,40.75,27200,1.02828753193449,1.03451957758258,1.01582344063831,1.01582344063831,1091134.49804182,0.0,1.0
1994-06-01,41.25,41.5,40.75,41.0,10193,1.02828753193449,1.03451957758258,1.01582344063831,1.0220554862864,408894.630093392,0.0,1.0
1994-06-02,41.38,41.38,40.75,41.13,28389,1.03152819567149,1.03152819567149,1.01582344063831,1.02529615002341,1138831.51709226,0.0,1.0
1994-06-03,40.75,41.25,40.5,40.75,27593,1.01582344063831,1.02828753193449,1.00959139499022,1.01582344063831,1106899.78692897,0.0,1.0
1994-06-06,40.5,41.25,40.5,41.0,49600,1.00959139499022,1.02828753193449,1.00959139499022,1.0220554862864,1989715.84937039,0.0,1.0
1994-06-07,40.75,41.25,40.5,41.0,32985,1.01582344063831,1.02828753193449,1.00959139499022,1.0220554862864,1323201.1550702,0.0,1.0
1994-06-08,39.62,41.0,39.25,40.75,48793,0.987654594308955,1.0220554862864,0.978431166749785,1.01582344063831,1957342.85157921,0.0,1.0
1994-06-09,40.0,40.25,39.25,39.25,58215,0.997127303694048,1.00335934934214,0.978431166749785,0.978431166749785,2335308.63248179,0.0,1.0
1994-06-10,40.12,40.25,39.75,39.75,89815,1.00011868560513,1.00335934934214,0.990895258045961,0.990895258045961,3602950.18167743,0.0,1.0
1994-06-13,40.5,40.75,40.0,40.0,38815,1.00959139499022,1.01582344063831,0.997127303694048,0.997127303694048,1557072.99784902,0.0,1.0
1994-06-14,40.88,41.0,40.5,40.75,27615,1.01906410437532,1.0220554862864,1.00959139499022,1.01582344063831,1107782.32218474,0.0,1.0
1994-06-15,41.25,41.25,40.5,41.0,6007,1.02828753193449,1.02828753193449,1.00959139499022,1.0220554862864,240972.240063868,0.0,1.0
1994-06-16,40.75,41.0,40.5,40.5,12800,1.01582344063831,1.0220554862864,1.00959139499022,1.00959139499022,513475.057902034,0.0,1.0
1994-06-17,40.5,40.75,40.5,40.5,7193,1.00959139499022,1.01582344063831,1.00959139499022,1.00959139499022,288548.913397605,0.0,1.0
1994-06-20,40.5,40.75,40.0,40.75,44804,1.00959139499022,1.01582344063831,0.997127303694048,1.01582344063831,1797323.16361272,0.0,1.0
1994-06-21,40.37,40.63,40.0,40.37,7207,1.00635073125322,1.01283205872723,0.997127303694048,1.00635073125322,289110.526742183,0.0,1.0
1994-06-22,40.75,40.75,40.0,40.0,20622,1.01582344063831,1.01582344063831,0.997127303694048,0.997127303694048,827256.456566856,0.0,1.0
1994-06-23,40.75,40.75,40.75,40.75,0,1.01582344063831,1.01582344063831,1.01582344063831,1.01582344063831,0,0.0,1.0
1994-06-24,40.0,40.0,39.5,40.0,2193,0.997127303694048,0.997127303694048,0.984663212397873,0.997127303694048,87972.7189046219,0.0,1.0
1994-06-27,39.62,39.87,39.5,39.75,19200,0.987654594308955,0.993886639957043,0.984663212397873,0.990895258045961,770212.58685305,0.0,1.0
1994-06-28,40.25,40.25,39.75,40.25,4185,1.00335934934214,1.00335934934214,0.990895258045961,1.00335934934214,167882.274790625,0.0,1.0
1994-06-29,41.0,41.0,40.0,40.0,76407,1.0220554862864,1.0220554862864,0.997127303694048,0.997127303694048,3065085.05852505,0.0,1.0
1994-06-30,41.75,41.75,40.75,41.0,29015,1.04075162323066,1.04075162323066,1.01582344063831,1.0220554862864,1163943.65664278,0.0,1.0
1994-07-01,41.13,41.5,40.75,41.25,73604,1.02529615002341,1.03451957758258,1.01582344063831,1.02828753193449,2952642.04389227,0.0,1.0
1994-07-05,41.0,41.25,40.75,41.25,5593,1.0220554862864,1.02828753193449,1.01582344063831,1.02828753193449,224364.531159849,0.0,1.0
1994-07-06,40.75,41.25,40.75,41.25,2807,1.01582344063831,1.02828753193449,1.01582344063831,1.02828753193449,112603.47558836,0.0,1.0
1994-07-07,41.75,42.13,40.75,41.25,141393,1.04075162323066,1.05022433261576,1.01582344063831,1.02828753193449,5672013.97358925,0.0,1.0
1994-07-08,42.25,42.25,41.75,42.0,35022,1.05321571452684,1.05321571452684,1.04075162323066,1.04698366887875,1404915.89670664,0.0,1.0
1994-07-11,41.5,42.25,41.5,42.25,12800,1.03451957758258,1.05321571452684,1.03451957758258,1.05321571452684,513475.057902031,0.0,1.0
1994-07-12,41.75,41.75,41.5,41.5,16615,1.04075162323066,1.04075162323066,1.03451957758258,1.03451957758258,666514.694300181,0.0,1.0
1994-07-13,43.25,43.44,41.88,42.25,88593,1.07814389711919,1.08288025181174,1.04399228696767,1.05321571452684,3553929.35974335,0.0,1.0
1994-07-14,44.0,44.25,43.0,43.0,47015,1.09684003406345,1.10307207971154,1.0719118514711,1.0719118514711,1886017.95681751,0.0,1.0
1994-07-15,44.25,44.25,43.75,44.25,27204,1.10307207971154,1.10307207971154,1.09060798841537,1.10307207971154,1091294.95899742,0.0,1.0
1994-07-18,44.5,44.5,43.75,44.25,8985,1.10930412535963,1.10930412535963,1.09060798841537,1.10307207971154,360435.421503888,0.0,1.0
1994-07-19,44.25,45.25,44.0,44.5,96215,1.10307207971154,1.12800026230389,1.09684003406345,1.10930412535963,3859687.71062845,0.0,1.0
1994-07-20,44.0,44.25,43.75,44.0,96985,1.09684003406345,1.10307207971154,1.09060798841537,1.09684003406345,3890576.44458038,0.0,1.0
1994-07-21,43.75,44.25,43.75,44.25,2015,1.09060798841537,1.10307207971154,1.09060798841537,1.10307207971154,80832.2063806713,0.0,1.0
1994-07-22,44.25,44.5,43.75,44.13,15385,1.10307207971154,1.10930412535963,1.09060798841537,1.10008069780046,617172.950454906,0.0,1.0
1994-07-25,45.5,45.5,44.0,44.5,78007,1.13423230795198,1.13423230795198,1.09684003406345,1.10930412535963,3129269.44076281,0.0,1.0
1994-07-26,45.5,45.5,44.75,45.5,36407,1.13423230795198,1.13423230795198,1.11553617100772,1.13423230795198,1460475.5025812,0.0,1.0
1994-07-27,45.5,45.75,45.25,45.5,11381,1.13423230795198,1.14046435360007,1.12800026230389,1.13423230795198,456551.533904925,0.0,1.0
1994-07-28,45.25,45.5,45.25,45.5,12800,1.12800026230389,1.13423230795198,1.12800026230389,1.13423230795198,513475.057902034,0.0,1.0
1994-07-29,45.75,45.75,45.25,45.25,4007,1.14046435360007,1.14046435360007,1.12800026230389,1.12800026230389,160741.762266675,0.0,1.0
1994-08-01,45.87,46.0,45.75,45.75,7822,1.14345573551115,1.14669639924816,1.14046435360007,1.14046435360007,313781.398664821,0.0,1.0
1994-08-02,46.12,46.5,45.5,45.75,24215,1.14968778115924,1.15916049054433,1.13423230795198,1.14046435360007,971390.509929509,0.0,1.0
1994-08-03,46.0,46.5,45.75,45.75,8215,1.14669639924816,1.15916049054433,1.14046435360007,1.14046435360007,329546.687551968,0.0,1.0
1994-08-04,45.75,46.25,45.25,46.0,74585,1.14046435360007,1.15292844489624,1.12800026230389,1.14669639924816,2991995.0932518,0.0,1.0
1994-08-05,45.38,45.5,45.0,45.25,4981,1.1312409260409,1.13423230795198,1.1217682166558,1.12800026230389,199814.004953908,0.0,1.0
1994-08-08,45.0,45.0,45.0,45.0,4,1.1217682166558,1.1217682166558,1.1217682166558,1.1217682166558,160.460955594386,0.0,1.0
1994-08-09,45.0,45.25,44.75,45.13,24215,1.1217682166558,1.12800026230389,1.11553617100772,1.12500888039281,971390.509929515,0.0,1.0
1994-08-10,44.75,45.25,44.75,45.25,11204,1.11553617100772,1.12800026230389,1.11553617100772,1.12800026230389,449451.136619872,0.0,1.0
1994-08-11,45.38,45.75,44.75,45.25,31015,1.1312409260409,1.14046435360007,1.11553617100772,1.12800026230389,1244174.13443996,0.0,1.0
1994-08-12,45.0,45.5,45.0,45.0,3022,1.1217682166558,1.13423230795198,1.1217682166558,1.1217682166558,121228.251951559,0.0,1.0
1994-08-15,45.75,45.75,45.0,45.38,9189,1.14046435360007,1.14046435360007,1.1217682166558,1.1312409260409,368618.930239201,0.0,1.0
1994-08-16,45.13,45.5,45.13,45.5,5415,1.12500888039281,1.13423230795198,1.12500888039281,1.13423230795198,217224.018635899,0.0,1.0
1994-08-17,45.5,46.25,45.5,46.0,44185,1.13423230795198,1.15292844489624,1.13423230795198,1.14669639924816,1772491.83073448,0.0,1.0
1994-08-18,46.25,46.25,45.5,46.25,75022,1.15292844489624,1.15292844489624,1.13423230795198,1.15292844489624,3009525.45265051,0.0,1.0
1994-08-19,46.25,46.25,46.25,46.25,0,1.15292844489624,1.15292844489624,1.15292844489624,1.15292844489624,0,0.0,1.0
1994-08-22,46.25,46.25,45.75,46.25,2407,1.15292844489624,1.15292844489624,1.14046435360007,1.15292844489624,96557.3800289217,0.0,1.0
1994-08-23,46.37,46.5,45.75,46.0,16000,1.15591982680733,1.15916049054433,1.14046435360007,1.14669639924816,641843.822377539,0.0,1.0
1994-08-24,46.5,46.5,46.5,46.5,1604,1.15916049054433,1.15916049054433,1.15916049054433,1.15916049054433,64344.8431933486,0.0,1.0
1994-08-25,46.37,46.5,46.0,46.5,40615,1.15591982680733,1.15916049054433,1.14669639924816,1.15916049054433,1629280.42786648,0.0,1.0
1994-08-26,45.75,46.5,45.75,46.25,135015,1.14046435360007,1.15916049054433,1.14046435360007,1.15292844489624,5416158.97989398,0.0,1.0
1994-08-29,47.0,47.0,46.25,46.5,16615,1.17162458184051,1.17162458184051,1.15292844489624,1.15916049054433,666514.694300177,0.0,1.0
1994-08-30,46.25,47.0,46.25,47.0,1189,1.15292844489624,1.17162458184051,1.15292844489624,1.17162458184051,47697.0190504312,0.0,1.0
1994-08-31,47.25,47.75,47.0,47.0,32181,1.17785662748859,1.19032071878477,1.17162458184051,1.17162458184051,1290948.50299573,0.0,1.0
1994-09-01,47.5,47.75,47.25,47.5,6815,1.18595828683111,1.19220017255127,1.17971640111094,1.18595828683111,272954.372505767,0.075,1.0
1994-09-02,47.5,48.13,47.25,47.5,253415,1.18595828683111,1.20168783884592,1.17971640111094,1.18595828683111,10149777.3013278,0.0,1.0
1994-09-06,47.75,47.75,47.75,47.75,2585,1.19220017255127,1.19220017255127,1.19220017255127,1.19220017255127,103534.41715736,0.0,1.0
1994-09-07,47.25,47.75,47.25,47.75,18789,1.17971640111094,1.19220017255127,1.17971640111094,1.19220017255127,752537.007338354,0.0,1.0
1994-09-08,47.75,47.75,47.25,47.25,8393,1.19220017255127,1.19220017255127,1.17971640111094,1.17971640111094,336156.426770493,0.0,1.0
1994-09-09,47.5,47.5,47.0,47.5,24181,1.18595828683111,1.18595828683111,1.17347451539078,1.18595828683111,968497.385408944,0.0,1.0
1994-09-12,46.75,47.25,46.25,46.87,19593,1.16723262967062,1.17971640111094,1.15474885823029,1.1702287348163,784738.814454217,0.0,1.0
1994-09-13,46.25,46.25,46.25,46.25,1993,1.15474885823029,1.15474885823029,1.15474885823029,1.15474885823029,79823.633808363,0.0,1.0
1994-09-14,46.0,46.0,46.0,46.0,2193,1.14850697251013,1.14850697251013,1.14850697251013,1.14850697251013,87834.0335884293,0.0,1.0
1994-09-15,45.75,46.0,45.75,46.0,793,1.14226508678996,1.14850697251013,1.14226508678996,1.14850697251013,31761.2351279639,0.0,1.0
1994-09-16,45.75,46.5,45.75,46.5,5415,1.14226508678996,1.16099074395045,1.14226508678996,1.16099074395045,216881.574045302,0.0,1.0
1994-09-19,45.25,46.25,45.25,46.25,16181,1.12978131534964,1.15474885823029,1.12978131534964,1.15474885823029,648081.39420628,0.0,1.0
1994-09-20,44.75,45.5,44.75,45.0,12407,1.11729754390931,1.1360232010698,1.11729754390931,1.12353942962947,496925.150356427,0.0,1.0
1994-09-21,43.75,44.5,43.0,44.5,106015,1.09233000102865,1.11105565818914,1.07360434386816,1.11105565818914,4246112.66341878,0.0,1.0
1994-09-22,42.75,44.25,42.75,43.75,59615,1.067362458148,1.10481377246898,1.067362458148,1.09233000102865,2387699.91444333,0.0,1.0
1994-09-23,42.25,43.25,42.0,42.75,49600,1.05487868670767,1.07984622958833,1.04863680098751,1.067362458148,1986579.1454565,0.0,1.0
1994-09-26,41.75,42.25,41.75,42.0,16181,1.04239491526734,1.05487868670767,1.04239491526734,1.04863680098751,648081.394206285,0.0,1.0
1994-09-27,41.88,42.25,41.75,41.75,3815,1.04564069584183,1.05487868670767,1.04239491526734,1.04239491526734,152798.375804769,0.0,1.0
1994-09-28,43.25,43.25,42.25,42.5,30581,1.07984622958833,1.07984622958833,1.05487868670767,1.06112057242783,1224830.17837107,0.0,1.0
1994-09-29,42.5,43.25,42.5,43.25,34215,1.06112057242783,1.07984622958833,1.06112057242783,1.07984622958833,1370379.14237489,0.0,1.0
1994-09-30,44.0,44.0,42.5,42.75,40807,1.09857188674882,1.09857188674882,1.06112057242783,1.067362458148,1634401.91912587,0.0,1.0
1994-10-03,28.25,29.5,28.25,29.5,16793,1.05799962956775,1.10481377246898,1.05799962956775,1.10481377246898,448395.478355525,0.0,1.5
1994-10-04,25.88,28.75,25.75,28.75,196533,0.969240014627024,1.07672528672824,0.964371343765296,1.07672528672824,5247692.99991939,0.0,1.0
1994-10-05,27.75,27.75,24.63,26.0,194400,1.03927397240726,1.03927397240726,0.922425871725796,0.973734172345542,5190739.05748312,0.0,1.0
1994-10-06,28.0,28.5,27.25,27.75,125811,1.04863680098751,1.067362458148,1.02054831524677,1.03927397240726,3359321.35576649,0.0,1.0
1994-10-07,27.75,28.12,27.5,28.12,43822,1.03927397240726,1.05313095870602,1.02991114382702,1.05313095870602,1170105.79720692,0.0,1.0
1994-10-10,26.75,27.5,26.75,27.5,14522,1.00182265808628,1.02991114382702,1.00182265808628,1.02991114382702,387756.75202042,0.0,1.0
1994-10-11,27.5,28.0,27.12,27.25,117600,1.02991114382702,1.04863680098751,1.01567964438504,1.02054831524677,3140076.71378607,0.0,1.0
1994-10-12,27.5,28.0,27.37,27.75,154611,1.02991114382702,1.04863680098751,1.02504247296529,1.03927397240726,4128319.73465287,0.0,1.0
1994-10-13,26.75,27.62,26.5,27.62,58789,1.00182265808628,1.03440530154553,0.992459829506033,1.03440530154553,1569744.64223444,0.0,1.0
1994-10-14,27.0,27.0,26.5,27.0,30933,1.01118548666652,1.01118548666652,0.992459829506033,1.01118548666652,825952.321322664,0.0,1.0
1994-10-17,26.88,27.0,26.5,26.75,22317,1.00669132894801,1.01118548666652,0.992459829506033,1.00182265808628,595893.639639148,0.0,1.0
1994-10-18,26.5,26.75,26.5,26.63,19522,0.992459829506033,1.00182265808628,0.992459829506033,0.997328500367761,521263.41502153,0.0,1.0
1994-10-19,26.5,27.0,26.5,26.5,96122,0.992459829506033,1.01118548666652,0.992459829506033,0.992459829506033,2566585.49219852,0.0,1.0
1994-10-20,26.5,26.63,26.38,26.5,63917,0.992459829506033,0.997328500367761,0.987965671787515,0.992459829506033,1706669.07580838,0.0,1.0
1994-10-21,26.38,27.0,26.25,27.0,27589,0.987965671787515,1.01118548666652,0.983097000925787,1.01118548666652,736663.065107519,0.0,1.0
1994-10-24,26.5,26.5,26.0,26.25,44717,0.992459829506033,0.992459829506033,0.973734172345542,0.983097000925787,1194003.48988412,0.0,1.0
1994-10-25,26.25,26.25,25.75,26.19,49333,0.983097000925787,0.983097000925787,0.964371343765296,0.980849922066529,1317256.84116674,0.0,1.0
1994-10-26,25.31,26.25,25.25,26.25,128806,0.949765331180113,0.985039112741129,0.947513813208134,0.985039112741129,3432510.90872021,0.05,1.0
1994-10-27,25.37,26.0,25.25,25.5,25478,0.952016849152093,0.97565778785788,0.947513813208134,0.956895138091382,678955.273297622,0.0,1.0
1994-10-28,26.25,26.25,25.25,25.25,43472,0.985039112741129,0.985039112741129,0.947513813208134,0.947513813208134,1158471.76547587,0.0,1.0
1994-10-31,26.0,26.13,25.75,25.75,1189,0.97565778785788,0.980536076797169,0.966276462974631,0.966276462974631,31685.2900522361,0.0,1.0
1994-11-01,25.88,26.0,25.75,25.75,12006,0.971154751913921,0.97565778785788,0.966276462974631,0.966276462974631,319944.148332335,0.0,1.0
1994-11-02,26.25,26.25,25.75,26.13,49783,0.985039112741129,0.985039112741129,0.966276462974631,0.980536076797169,1326651.63555128,0.0,1.0
1994-11-03,25.75,25.75,25.75,25.75,4211,0.966276462974631,0.966276462974631,0.966276462974631,0.966276462974631,112217.625239669,0.0,1.0
1994-11-04,25.88,26.25,25.75,25.75,4533,0.971154751913921,0.985039112741129,0.966276462974631,0.966276462974631,120798.502781149,0.0,1.0
1994-11-07,25.75,26.25,25.75,26.25,2406,0.966276462974631,0.985039112741129,0.966276462974631,0.985039112741129,64116.7433689488,0.0,1.0
1994-11-08,25.81,26.25,25.75,26.25,3411,0.968527980946611,0.985039112741129,0.966276462974631,0.985039112741129,90898.6748260534,0.0,1.0
1994-11-09,26.25,26.25,25.75,26.25,2989,0.985039112741129,0.985039112741129,0.966276462974631,0.985039112741129,79652.9284828712,0.0,1.0
1994-11-10,26.25,26.25,26.25,26.25,322,0.985039112741129,0.985039112741129,0.985039112741129,0.985039112741129,8580.87754148026,0.0,1.0
1994-11-11,24.5,26.25,24.5,25.75,76211,0.919369838558387,0.985039112741129,0.919369838558387,0.966276462974631,2030923.16246507,0.0,1.0
1994-11-14,23.62,24.75,23.62,24.5,31822,0.886347574969351,0.928751163441636,0.886347574969351,0.919369838558387,848014.550077593,0.0,1.0
1994-11-15,23.88,24.25,23.0,23.5,150583,0.89610415284793,0.909988513675138,0.863081889258894,0.881844539025392,4012839.38766684,0.0,1.0
1994-11-16,24.13,24.5,24.0,24.13,95383,0.905485477731179,0.919369838558387,0.900607188791889,0.905485477731179,2541831.80912737,0.0,1.0
1994-11-17,24.25,24.5,23.75,24.0,54011,0.909988513675138,0.919369838558387,0.89122586390864,0.900607188791889,1439322.28848724,0.0,1.0
1994-11-18,23.5,24.25,23.5,23.75,24411,0.881844539025392,0.909988513675138,0.881844539025392,0.89122586390864,650521.123183462,0.0,1.0
1994-11-21,23.5,24.0,23.25,23.62,212533,0.881844539025392,0.900607188791889,0.872463214142143,0.886347574969351,5663725.61032119,0.0,1.0
1994-11-22,22.75,23.5,22.75,23.25,96000,0.853700564375645,0.881844539025392,0.853700564375645,0.872463214142143,2558274.04963387,0.0,1.0
1994-11-23,22.75,23.0,21.75,23.0,202789,0.853700564375645,0.863081889258894,0.81617526484265,0.863081889258894,5404060.79428336,0.0,1.0
1994-11-25,23.5,24.0,22.75,22.94,106489,0.881844539025392,0.900607188791889,0.853700564375645,0.860830371286914,2837792.13824438,0.0,1.0
1994-11-28,24.87,24.87,23.75,24.0,78317,0.933254199385595,0.933254199385595,0.89122586390864,0.900607188791889,2087045.29942891,0.0,1.0
1994-11-29,25.37,25.5,25.0,25.25,96889,0.952016849152093,0.956895138091382,0.938132488324885,0.947513813208134,2581964.733281,0.0,1.0
1994-11-30,26.13,26.25,25.37,25.5,68678,0.980536076797169,0.985039112741129,0.952016849152093,0.956895138091382,1830178.59563286,0.0,1.0
1994-12-01,25.25,26.25,25.0,26.25,136322,0.947513813208134,0.985039112741129,0.938132488324885,0.985039112741129,3632802.44785612,0.0,1.0
1994-12-02,25.5,25.5,25.0,25.25,9333,0.956895138091382,0.956895138091382,0.938132488324885,0.947513813208134,248712.205262843,0.0,1.0
1994-12-05,24.75,25.5,24.75,25.5,33122,0.928751163441636,0.956895138091382,0.928751163441636,0.956895138091382,882657.844499718,0.0,1.0
1994-12-06,24.63,25.25,24.63,25.25,9422,0.924248127497676,0.947513813208134,0.924248127497676,0.947513813208134,251083.938496357,0.0,1.0
1994-12-07,24.5,24.87,24.5,24.87,17722,0.919369838558387,0.933254199385595,0.919369838558387,0.933254199385595,472268.049037619,0.0,1.0
1994-12-08,23.25,24.25,23.0,24.25,73606,0.872463214142143,0.909988513675138,0.863081889258894,0.909988513675138,1961503.33018073,0.0,1.0
1994-12-09,23.5,23.5,22.38,22.75,45122,0.881844539025392,0.881844539025392,0.839816203548437,0.853700564375645,1202442.10070395,0.0,1.0
1994-12-12,24.25,24.25,23.0,23.0,83206,0.909988513675138,0.909988513675138,0.863081889258894,0.863081889258894,2217330.73514412,0.0,1.0
1994-12-13,25.25,25.25,24.5,24.5,25478,0.947513813208134,0.947513813208134,0.919369838558387,0.919369838558387,678955.273297621,0.0,1.0
1994-12-14,24.87,25.75,24.75,24.75,101811,0.933254199385595,0.966276462974631,0.928751163441636,0.928751163441636,2713129.57570077,0.0,1.0
1994-12-15,24.75,25.0,24.75,25.0,11822,0.928751163441636,0.938132488324885,0.928751163441636,0.938132488324885,315040.789737204,0.0,1.0
1994-12-16,25.37,25.75,25.0,25.0,47383,0.952016849152093,0.966276462974631,0.938132488324885,0.938132488324885,1262694.78431043,0.0,1.0
1994-12-19,25.37,25.37,25.37,25.37,0,0.952016849152093,0.952016849152093,0.952016849152093,0.952016849152093,0,0.0,1.0
1994-12-20,24.87,25.25,24.75,25.25,14722,0.933254199385595,0.947513813208134,0.928751163441636,0.947513813208134,392321.984986561,0.0,1.0
1994-12-21,25.0,25.0,24.5,24.75,8211,0.938132488324885,0.938132488324885,0.919369838558387,0.928751163441636,218812.377307747,0.0,1.0
1994-12-22,25.0,25.0,24.5,24.5,6611,0.938132488324885,0.938132488324885,0.919369838558387,0.919369838558387,176174.476480516,0.0,1.0
1994-12-23,25.12,25.37,25.0,25.0,6133,0.942635524268844,0.952016849152093,0.938132488324885,0.938132488324885,163436.40360838,0.0,1.0
1994-12-27,25.25,25.5,25.25,25.5,4478,0.947513813208134,0.956895138091382,0.947513813208134,0.956895138091382,119332.824940213,0.0,1.0
1994-12-28,24.75,25.25,24.75,25.0,8678,0.928751163441636,0.947513813208134,0.928751163441636,0.938132488324885,231257.314611695,0.0,1.0
1994-12-29,26.0,26.0,24.87,25.25,92122,0.97565778785788,0.97565778785788,0.933254199385595,0.947513813208134,2454930.43750387,0.0,1.0
1994-12-30,26.5,26.5,25.5,25.75,41422,0.994420437624378,0.994420437624378,0.956895138091382,0.966276462974631,1103841.95504098,0.0,1.0
1995-01-03,25.5,26.5,25.5,26.0,53122,0.956895138091382,0.994420437624378,0.956895138091382,0.97565778785788,1415631.60484011,0.0,1.0
1995-01-04,26.0,26.0,25.5,26.0,2400,0.97565778785788,0.97565778785788,0.956895138091382,0.97565778785788,63956.8512408467,0.0,1.0
1995-01-05,25.75,26.0,25.5,25.75,16922,0.966276462974631,0.97565778785788,0.956895138091382,0.966276462974631,450949.098624003,0.0,1.0
1995-01-06,25.5,25.75,25.5,25.5,24006,0.956895138091382,0.966276462974631,0.956895138091382,0.956895138091382,639728.404536569,0.0,1.0
1995-01-09,25.5,25.5,25.5,25.5,2811,0.956895138091382,0.956895138091382,0.956895138091382,0.956895138091382,74909.4620158417,0.0,1.0
1995-01-10,25.5,26.0,25.5,26.0,922,0.956895138091382,0.97565778785788,0.956895138091382,0.97565778785788,24570.0903516919,0.0,1.0
1995-01-11,25.25,26.0,25.0,25.75,20678,0.947513813208134,0.97565778785788,0.938132488324885,0.966276462974631,551041.570815928,0.0,1.0
1995-01-12,24.25,25.0,24.25,24.75,39878,0.909988513675138,0.938132488324885,0.909988513675138,0.928751163441636,1062696.3807427,0.0,1.0
1995-01-13,25.25,25.75,24.5,24.5,203078,0.947513813208134,0.966276462974631,0.919369838558387,0.919369838558387,5411762.26512028,0.0,1.0
1995-01-16,26.25,26.75,26.0,26.0,51022,0.985039112741129,1.00380176250763,0.97565778785788,0.97565778785788,1359669.36000437,0.0,1.0
1995-01-17,26.0,26.0,25.25,26.0,24000,0.97565778785788,0.97565778785788,0.947513813208134,0.97565778785788,639568.512408467,0.0,1.0
1995-01-18,26.0,26.5,25.75,26.5,60717,0.97565778785788,0.994420437624378,0.966276462974631,0.994420437624378,1618028.39032937,0.0,1.0
1995-01-19,25.25,25.75,25.0,25.5,19917,0.947513813208134,0.966276462974631,0.938132488324885,0.956895138091382,530761.919234976,0.0,1.0
1995-01-20,26.0,26.0,25.0,25.0,25189,0.97565778785788,0.97565778785788,0.938132488324885,0.938132488324885,671253.802460703,0.0,1.0
1995-01-23,25.75,25.88,25.0,25.25,19206,0.966276462974631,0.971154751913921,0.938132488324885,0.947513813208134,511814.702054876,0.0,1.0
1995-01-24,27.0,27.37,26.0,26.0,60122,1.01318308739088,1.02706744821808,0.97565778785788,0.97565778785788,1602172.42095924,0.0,1.0
1995-01-25,27.0,27.0,26.5,26.75,44089,1.01318308739088,1.01318308739088,0.994420437624378,1.00380176250763,1174914.00598237,0.0,1.0
1995-01-26,27.0,28.0,27.0,27.5,56717,1.01505935236753,1.05265414319595,1.01505935236753,1.03385674778174,1508639.86074139,0.05,1.0
1995-01-27,27.5,28.0,27.25,27.25,96622,1.03385674778174,1.05265414319595,1.02445805007463,1.02445805007463,2570090.10745553,0.0,1.0
1995-01-30,26.38,27.25,26.38,27.25,20678,0.991750582053901,1.02445805007463,0.991750582053901,1.02445805007463,550023.009686878,0.0,1.0
1995-01-31,26.75,27.25,26.31,27.0,25606,1.00566065466042,1.02445805007463,0.989118946695911,1.01505935236753,681104.999808598,0.0,1.0
1995-02-01,26.75,27.25,26.63,27.25,33333,1.00566065466042,1.02445805007463,1.00114927976101,1.02445805007463,886638.793978755,0.0,1.0
1995-02-02,27.0,27.25,26.75,27.0,13517,1.01505935236753,1.02445805007463,1.00566065466042,1.01505935236753,359544.492791252,0.0,1.0
1995-02-03,27.37,28.0,27.0,27.0,68089,1.02896942497404,1.05265414319595,1.01505935236753,1.01505935236753,1811128.57658236,0.0,1.0
1995-02-06,28.12,28.25,27.5,27.75,56806,1.05716551809536,1.06205284090306,1.03385674778174,1.04325544548885,1511007.20999482,0.0,1.0
1995-02-07,27.75,28.25,27.5,28.25,36922,1.04325544548885,1.06205284090306,1.03385674778174,1.06205284090306,982104.147579981,0.0,1.0
1995-02-08,28.0,28.0,27.75,28.0,6011,1.05265414319595,1.05265414319595,1.04325544548885,1.05265414319595,159889.172609916,0.0,1.0
1995-02-09,28.25,28.25,27.87,28.0,26222,1.06205284090306,1.06205284090306,1.04776682038826,1.05265414319595,697490.248573813,0.0,1.0
1995-02-10,28.5,28.75,28.0,28.5,28800,1.07145153861017,1.08085023631727,1.05265414319595,1.07145153861017,766063.578633429,0.0,1.0
1995-02-13,28.75,29.25,28.63,28.75,23522,1.08085023631727,1.09964763173149,1.07633886141786,1.08085023631727,625671.788076931,0.0,1.0
1995-02-14,29.25,29.75,29.0,29.5,55200,1.09964763173149,1.1184450271457,1.09024893402438,1.10904632943859,1468288.52571407,0.0,1.0
1995-02-15,29.25,29.25,29.0,29.0,4211,1.09964763173149,1.09964763173149,1.09024893402438,1.09024893402438,112010.198945325,0.0,1.0
1995-02-16,28.75,29.75,28.5,29.5,48622,1.08085023631727,1.1184450271457,1.07145153861017,1.10904632943859,1293317.47639982,0.0,1.0
1995-02-17,28.38,29.0,28.38,28.5,36122,1.06694016371075,1.09024893402438,1.06694016371075,1.07145153861017,960824.60372906,0.0,1.0
1995-02-21,28.0,28.44,28.0,28.25,28622,1.05265414319595,1.06919585116046,1.05265414319595,1.06205284090306,761328.880126602,0.0,1.0
1995-02-22,27.75,28.0,27.75,27.75,9922,1.04325544548885,1.05265414319595,1.04325544548885,1.04325544548885,263919.542611142,0.0,1.0
1995-02-23,28.25,28.5,28.0,28.25,41517,1.06205284090306,1.07145153861017,1.05265414319595,1.06205284090306,1104328.52757376,0.0,1.0
1995-02-24,28.25,28.75,28.25,28.5,7322,1.06205284090306,1.08085023631727,1.06205284090306,1.07145153861017,194761.025095624,0.0,1.0
1995-02-27,28.0,28.25,28.0,28.25,6583,1.05265414319595,1.06205284090306,1.05265414319595,1.06205284090306,175104.04646333,0.0,1.0
1995-02-28,28.5,28.5,27.5,28.0,35383,1.07145153861017,1.07145153861017,1.03385674778174,1.05265414319595,941167.625096757,0.0,1.0
1995-03-01,28.0,28.0,28.0,28.0,2406,1.05265414319595,1.05265414319595,1.05265414319595,1.05265414319595,63998.2281316681,0.0,1.0
1995-03-02,28.63,28.75,28.0,28.0,24889,1.07633886141786,1.08085023631727,1.05265414319595,1.05265414319595,662033.208632205,0.0,1.0
1995-03-03,29.0,29.0,28.63,28.63,2989,1.09024893402438,1.09024893402438,1.07633886141786,1.07633886141786,79505.6957130321,0.0,1.0
1995-03-06,28.5,28.63,28.25,28.25,3917,1.07145153861017,1.07633886141786,1.06205284090306,1.06205284090306,104189.966580109,0.0,1.0
1995-03-07,28.0,28.25,28.0,28.25,14406,1.05265414319595,1.06205284090306,1.05265414319595,1.06205284090306,383191.385895599,0.0,1.0
1995-03-08,28.5,28.75,27.75,28.5,23078,1.07145153861017,1.08085023631727,1.04325544548885,1.07145153861017,613861.641239662,0.0,1.0
1995-03-09,28.75,29.25,28.5,28.5,35822,1.08085023631727,1.09964763173149,1.07145153861017,1.07145153861017,952844.77478496,0.0,1.0
1995-03-10,29.0,30.5,29.0,29.25,109606,1.09024893402438,1.14664112026702,1.09024893402438,1.09964763173149,2915457.10415611,0.0,1.0
1995-03-13,29.25,29.25,28.75,29.0,20411,1.09964763173149,1.09964763173149,1.08085023631727,1.09024893402438,542920.961926629,0.0,1.0
1995-03-14,28.75,29.25,28.75,29.25,8806,1.08085023631727,1.09964763173149,1.08085023631727,1.09964763173149,234234.578939098,0.0,1.0
1995-03-15,29.0,29.25,28.88,29.25,20717,1.09024893402438,1.09964763173149,1.08573755912497,1.09964763173149,551060.387449611,0.0,1.0
1995-03-16,28.88,28.88,28.75,28.75,24889,1.08573755912497,1.08573755912497,1.08085023631727,1.08085023631727,662033.208632203,0.0,1.0
1995-03-17,28.75,29.25,28.25,29.25,18583,1.08085023631727,1.09964763173149,1.06205284090306,1.09964763173149,494297.20422726,0.0,1.0
1995-03-20,28.0,28.5,28.0,28.25,13189,1.05265414319595,1.07145153861017,1.05265414319595,1.06205284090306,350819.879812373,0.0,1.0
1995-03-21,28.25,28.5,28.06,28.06,38672,1.06205284090306,1.07145153861017,1.05490983064566,1.05490983064566,1028653.14975389,0.0,1.0
1995-03-22,28.0,28.25,28.0,28.0,2400,1.05265414319595,1.06205284090306,1.05265414319595,1.05265414319595,63838.6315527861,0.0,1.0
1995-03-23,28.5,28.5,28.0,28.0,1189,1.07145153861017,1.07145153861017,1.05265414319595,1.05265414319595,31626.7220484426,0.0,1.0
1995-03-24,28.5,28.5,28.0,28.0,4183,1.07145153861017,1.07145153861017,1.05265414319595,1.05265414319595,111265.414910543,0.0,1.0
1995-03-27,28.25,28.5,28.0,28.0,3589,1.06205284090306,1.07145153861017,1.05265414319595,1.05265414319595,95465.3536012286,0.0,1.0
1995-03-28,28.0,28.0,28.0,28.0,11411,1.05265414319595,1.05265414319595,1.05265414319595,1.05265414319595,303526.093603684,0.0,1.0
1995-03-29,28.0,28.38,28.0,28.25,15733,1.05265414319595,1.06694016371075,1.05265414319595,1.06205284090306,418488.829258327,0.0,1.0
1995-03-30,28.0,28.5,28.0,28.5,4211,1.05265414319595,1.07145153861017,1.05265414319595,1.07145153861017,112010.198945326,0.0,1.0
1995-03-31,28.25,28.25,28.0,28.0,30011,1.06205284090306,1.06205284090306,1.05265414319595,1.05265414319595,798275.488137774,0.0,1.0
1995-04-03,27.87,28.0,27.62,28.0,12006,1.04776682038826,1.05265414319595,1.03836812268115,1.05265414319595,319352.754342811,0.0,1.0
1995-04-04,27.5,27.5,27.5,27.5,6611,1.03385674778174,1.03385674778174,1.03385674778174,1.03385674778174,175848.830498111,0.0,1.0
1995-04-05,27.5,28.0,27.5,27.5,20089,1.03385674778174,1.05265414319595,1.03385674778174,1.03385674778174,534355.945526632,0.0,1.0
1995-04-06,27.62,28.0,27.5,27.75,18933,1.03836812268115,1.05265414319595,1.03385674778174,1.04325544548885,503607.00466204,0.0,1.0
1995-04-07,28.0,28.75,28.0,28.0,33333,1.05265414319595,1.08085023631727,1.05265414319595,1.05265414319595,886638.793978758,0.0,1.0
1995-04-10,28.0,28.75,28.0,28.75,3411,1.05265414319595,1.08085023631727,1.05265414319595,1.08085023631727,90730.6550943973,0.0,1.0
1995-04-11,27.87,28.25,27.62,28.0,50222,1.04776682038826,1.06205284090306,1.03836812268115,1.05265414319595,1335876.56410167,0.0,1.0
1995-04-12,28.5,28.75,28.25,28.25,21422,1.07145153861017,1.08085023631727,1.06205284090306,1.06205284090306,569812.98546824,0.0,1.0
1995-04-13,29.25,29.25,28.5,29.0,30406,1.09964763173149,1.09964763173149,1.07145153861017,1.09024893402438,808782.262914168,0.0,1.0
1995-04-17,29.5,30.5,29.5,29.5,91789,1.10904632943859,1.14664112026702,1.10904632943859,1.10904632943859,2441535.06316612,0.0,1.0
1995-04-18,29.5,29.62,29.5,29.5,5689,1.10904632943859,1.113557704338,1.10904632943859,1.10904632943859,151324.156209917,0.0,1.0
1995-04-19,30.12,30.75,29.75,30.0,99611,1.13235509975222,1.15603981797413,1.1184450271457,1.12784372485281,2649595.80316856,0.0,1.0
1995-04-20,29.87,30.5,29.75,30.5,18583,1.12295640204511,1.14664112026702,1.1184450271457,1.14664112026702,494297.204227259,0.0,1.0
1995-04-21,29.75,30.0,29.75,29.87,16922,1.1184450271457,1.12784372485281,1.1184450271457,1.12295640204511,450115.551306768,0.0,1.0
1995-04-24,30.0,30.0,29.75,30.0,32411,1.12784372485281,1.12784372485281,1.1184450271457,1.12784372485281,862114.119690558,0.0,1.0
1995-04-25,30.06,30.06,29.75,29.75,5722,1.13197915184393,1.13197915184393,1.12030538148227,1.12030538148227,151949.194223071,0.05,1.0
1995-04-26,29.75,30.25,29.75,30.25,78933,1.12030538148227,1.13913404335592,1.12030538148227,1.13913404335592,2096086.28934107,0.0,1.0
1995-04-27,30.75,30.75,29.75,30.25,64183,1.15796270522957,1.15796270522957,1.12030538148227,1.13913404335592,1704396.21335535,0.0,1.0
1995-04-28,30.5,30.75,30.5,30.5,1517,1.14854837429275,1.15796270522957,1.14854837429275,1.14854837429275,40284.328492904,0.0,1.0
1995-05-01,30.75,31.13,30.63,30.75,24889,1.15796270522957,1.17227248825355,1.1534438263799,1.15796270522957,660933.850929395,0.0,1.0
1995-05-02,31.5,32.0,30.75,31.25,46489,1.18620569804005,1.2050343599137,1.15796270522957,1.17679136710322,1234527.45372882,0.0,1.0
1995-05-03,32.0,32.0,31.5,31.5,12589,1.2050343599137,1.2050343599137,1.18620569804005,1.18620569804005,334304.160446388,0.0,1.0
1995-05-04,31.75,32.0,31.38,31.5,28922,1.19562002897688,1.2050343599137,1.18168681919037,1.18620569804005,768031.212044673,0.0,1.0
1995-05-05,31.5,32.0,31.5,31.5,54406,1.18620569804005,1.2050343599137,1.18620569804005,1.18620569804005,1444765.44231044,0.0,1.0
1995-05-08,32.75,33.25,31.5,31.5,106933,1.23327735272418,1.25210601459783,1.18620569804005,1.18620569804005,2839633.55222921,0.0,1.0
1995-05-09,32.25,32.5,32.0,32.25,26078,1.21444869085053,1.22386302178735,1.2050343599137,1.21444869085053,692508.05434275,0.0,1.0
1995-05-10,32.12,32.25,32.0,32.25,11733,1.20955323876338,1.21444869085053,1.2050343599137,1.21444869085053,311572.858409521,0.0,1.0
1995-05-11,31.87,32.0,31.87,32.0,6133,1.20013890782655,1.2050343599137,1.20013890782655,1.2050343599137,162863.405831893,0.0,1.0
1995-05-12,31.75,32.25,31.75,31.87,5722,1.19562002897688,1.21444869085053,1.19562002897688,1.20013890782655,151949.19422307,0.0,1.0
1995-05-15,31.87,32.25,31.75,32.25,46489,1.20013890782655,1.21444869085053,1.19562002897688,1.21444869085053,1234527.45372882,0.0,1.0
1995-05-16,32.0,32.5,32.0,32.12,16800,1.2050343599137,1.22386302178735,1.2050343599137,1.20955323876338,446128.357732887,0.0,1.0
1995-05-17,32.5,32.5,32.5,32.5,272,1.22386302178735,1.22386302178735,1.22386302178735,1.22386302178735,7223.03055377057,0.0,1.0
1995-05-18,31.62,32.12,31.62,32.12,49606,1.19072457688973,1.20955323876338,1.19072457688973,1.20955323876338,1317300.1972439,0.0,1.0
1995-05-19,32.0,32.25,31.25,31.25,99611,1.2050343599137,1.21444869085053,1.17679136710322,1.17679136710322,2645195.94298397,0.0,1.0
1995-05-22,32.0,32.5,31.75,31.75,41689,1.2050343599137,1.22386302178735,1.19562002897688,1.19562002897688,1107062.20866228,0.0,1.0
1995-05-23,32.25,32.5,32.0,32.0,3733,1.21444869085053,1.22386302178735,1.2050343599137,1.2050343599137,99130.7832986228,0.0,1.0
1995-05-24,32.25,32.5,32.25,32.25,54933,1.21444869085053,1.22386302178735,1.21444869085053,1.21444869085053,1458760.06400837,0.0,1.0
1995-05-25,32.25,32.25,32.25,32.25,411,1.21444869085053,1.21444869085053,1.21444869085053,1.21444869085053,10914.2116088224,0.0,1.0
1995-05-26,32.0,32.25,32.0,32.25,2078,1.2050343599137,1.21444869085053,1.2050343599137,1.21444869085053,55181.8290100559,0.0,1.0
1995-05-30,32.0,32.25,32.0,32.0,156622,1.2050343599137,1.21444869085053,1.2050343599137,1.2050343599137,4159137.8360024,0.0,1.0
1995-05-31,32.5,32.5,32.0,32.5,2400,1.22386302178735,1.22386302178735,1.2050343599137,1.22386302178735,63732.6225332697,0.0,1.0
1995-06-01,32.0,32.25,32.0,32.25,17689,1.2050343599137,1.21444869085053,1.2050343599137,1.21444869085053,469735.983329586,0.0,1.0
1995-06-02,32.25,32.25,32.25,32.25,1517,1.21444869085053,1.21444869085053,1.21444869085053,1.21444869085053,40284.328492904,0.0,1.0
1995-06-05,32.5,33.0,32.0,32.0,27589,1.22386302178735,1.242691683661,1.2050343599137,1.2050343599137,732633.051279324,0.0,1.0
1995-06-06,32.5,32.5,32.5,32.5,3117,1.22386302178735,1.22386302178735,1.22386302178735,1.22386302178735,82772.743515084,0.0,1.0
1995-06-07,32.5,32.5,32.5,32.5,122,1.22386302178735,1.22386302178735,1.22386302178735,1.22386302178735,3239.74164544121,0.0,1.0
1995-06-08,31.75,32.75,31.75,32.62,85517,1.19562002897688,1.23327735272418,1.19562002897688,1.22838190063703,2270926.11715733,0.0,1.0
1995-06-09,31.81,31.87,31.75,31.87,60717,1.19787946840171,1.20013890782655,1.19562002897688,1.20013890782655,1612355.68431356,0.0,1.0
1995-06-12,31.81,31.81,31.81,31.81,0,1.19787946840171,1.19787946840171,1.19787946840171,1.19787946840171,0,0.0,1.0
1995-06-13,32.25,32.25,32.0,32.0,6406,1.21444869085053,1.21444869085053,1.2050343599137,1.2050343599137,170112.991645052,0.0,1.0
1995-06-14,32.0,32.0,31.75,31.75,717,1.2050343599137,1.2050343599137,1.19562002897688,1.19562002897688,19040.1209818143,0.0,1.0
1995-06-15,31.75,32.0,31.75,32.0,411,1.19562002897688,1.2050343599137,1.19562002897688,1.2050343599137,10914.2116088224,0.0,1.0
1995-06-16,32.0,32.25,31.75,32.25,2989,1.2050343599137,1.21444869085053,1.19562002897688,1.21444869085053,79373.6703133095,0.0,1.0
1995-06-19,32.12,32.5,32.0,32.12,13811,1.20955323876338,1.22386302178735,1.2050343599137,1.20955323876338,366754.687419577,0.0,1.0
1995-06-20,32.37,32.37,32.0,32.0,7522,1.2189675697002,1.2189675697002,1.2050343599137,1.2050343599137,199748.661123023,0.0,1.0
1995-06-21,32.12,32.37,32.0,32.25,47678,1.20955323876338,1.2189675697002,1.2050343599137,1.21444869085053,1266101.65714217,0.0,1.0
1995-06-22,32.37,32.75,32.25,32.37,61783,1.2189675697002,1.23327735272418,1.21444869085053,1.2189675697002,1640663.59082208,0.0,1.0
1995-06-23,32.0,32.25,32.0,32.25,622,1.2050343599137,1.21444869085053,1.2050343599137,1.21444869085053,16517.3713398724,0.0,1.0
1995-06-26,32.0,32.25,32.0,32.25,3589,1.2050343599137,1.21444869085053,1.2050343599137,1.21444869085053,95306.8259466269,0.0,1.0
1995-06-27,32.0,32.25,32.0,32.0,58933,1.2050343599137,1.21444869085053,1.2050343599137,1.2050343599137,1564981.10156382,0.0,1.0
1995-06-28,31.75,32.25,31.75,32.0,31200,1.19562002897688,1.21444869085053,1.19562002897688,1.2050343599137,828524.092932501,0.0,1.0
1995-06-29,31.75,32.0,31.75,31.75,25011,1.19562002897688,1.2050343599137,1.19562002897688,1.19562002897688,664173.592574833,0.0,1.0
1995-06-30,31.75,32.0,31.75,32.0,922,1.19562002897688,1.2050343599137,1.19562002897688,1.2050343599137,24483.949156531,0.0,1.0
1995-07-03,31.75,31.75,31.75,31.75,322,1.19562002897688,1.19562002897688,1.19562002897688,1.19562002897688,8550.79352321363,0.0,1.0
1995-07-05,31.75,32.0,31.5,31.75,3611,1.19562002897688,1.2050343599137,1.18620569804005,1.19562002897688,95891.0416531814,0.0,1.0
1995-07-06,31.5,31.5,31.5,31.5,411,1.18620569804005,1.18620569804005,1.18620569804005,1.18620569804005,10914.2116088224,0.0,1.0
1995-07-07,32.0,32.0,31.5,31.5,589,1.2050343599137,1.2050343599137,1.18620569804005,1.18620569804005,15641.0477800399,0.0,1.0
1995-07-10,31.75,31.75,31.5,31.5,1606,1.19562002897688,1.19562002897688,1.18620569804005,1.18620569804005,42647.7465785127,0.0,1.0
1995-07-11,32.0,32.0,31.5,32.0,4322,1.2050343599137,1.2050343599137,1.18620569804005,1.2050343599137,114771.831078663,0.0,1.0
1995-07-12,33.13,33.5,32.12,32.5,129422,1.24758713574815,1.26152034553466,1.20955323876338,1.22386302178735,3436834.78062535,0.0,1.0
1995-07-13,33.25,33.5,33.25,33.25,17072,1.25210601459783,1.26152034553466,1.25210601459783,1.25210601459783,453351.388286657,0.0,1.0
1995-07-14,33.25,33.5,33.0,33.5,11411,1.25210601459783,1.26152034553466,1.242691683661,1.26152034553466,303022.064886308,0.0,1.0
1995-07-17,33.25,33.38,32.81,33.0,18011,1.25210601459783,1.25700146668498,1.23553679214902,1.242691683661,478286.776852799,0.0,1.0
1995-07-18,33.5,33.75,33.0,33.5,29211,1.26152034553466,1.27093467647148,1.242691683661,1.26152034553466,775705.682008054,0.0,1.0
1995-07-19,31.75,32.75,31.38,32.75,95522,1.19562002897688,1.23327735272418,1.18168681919037,1.23327735272418,2536611.4873429,0.0,1.0
1995-07-20,32.5,32.5,32.0,32.25,25333,1.22386302178735,1.22386302178735,1.2050343599137,1.21444869085053,672724.38609805,0.0,1.0
1995-07-21,32.37,32.5,32.0,32.37,23383,1.2189675697002,1.22386302178735,1.2050343599137,1.2189675697002,620941.630289769,0.0,1.0
1995-07-24,32.75,32.75,32.5,32.75,15322,1.23327735272418,1.23327735272418,1.22386302178735,1.23327735272418,406879.684356148,0.0,1.0
1995-07-25,33.25,33.25,32.62,32.75,60322,1.25210601459783,1.25210601459783,1.22838190063703,1.23327735272418,1601866.35685495,0.0,1.0
1995-07-26,32.94,33.5,32.88,33.0,67789,1.24043224423617,1.26152034553466,1.23817280481133,1.242691683661,1800154.47871158,0.0,1.0
1995-07-27,33.63,33.75,33.0,33.13,82317,1.2664157976218,1.27093467647148,1.242691683661,1.24758713574815,2185949.28711299,0.0,1.0
1995-07-28,33.75,33.75,33.25,33.25,98522,1.27281754265885,1.27281754265885,1.25396098647131,1.25396098647131,2612407.0328682,0.05,1.0
1995-07-31,34.25,34.5,34.0,34.0,105011,1.29167409884638,1.30110237694015,1.28224582075262,1.28224582075262,2784469.20412217,0.0,1.0
1995-08-01,33.87,34.25,33.75,34.25,50989,1.27734311614386,1.29167409884638,1.27281754265885,1.29167409884638,1352023.12375831,0.0,1.0
1995-08-02,34.0,34.25,34.0,34.0,36122,1.28224582075262,1.29167409884638,1.28224582075262,1.28224582075262,957810.101716013,0.0,1.0
1995-08-03,33.25,33.75,32.88,33.5,45422,1.25396098647131,1.27281754265885,1.24000713489253,1.26338926456508,1204408.6828012,0.0,1.0
1995-08-04,33.0,33.5,33.0,33.5,889,1.24453270837754,1.26338926456508,1.24453270837754,1.26338926456508,23572.7030736265,0.0,1.0
1995-08-07,33.5,33.5,33.25,33.25,3878,1.26338926456508,1.26338926456508,1.25396098647131,1.25396098647131,102828.956714875,0.0,1.0
1995-08-08,33.25,33.5,33.0,33.5,4622,1.25396098647131,1.26338926456508,1.24453270837754,1.26338926456508,122556.843201689,0.0,1.0
1995-08-09,33.25,33.5,33.13,33.25,8717,1.25396098647131,1.26338926456508,1.2494354129863,1.25396098647131,231139.766808552,0.0,1.0
1995-08-10,33.0,33.25,32.88,33.25,26078,1.24453270837754,1.25396098647131,1.24000713489253,1.25396098647131,691483.634144019,0.0,1.0
1995-08-11,32.75,33.25,32.75,33.25,7206,1.23510443028377,1.25396098647131,1.23510443028377,1.25396098647131,191074.126376325,0.0,1.0
1995-08-14,33.5,33.5,33.0,33.13,38400,1.26338926456508,1.26338926456508,1.24453270837754,1.2494354129863,1018213.49609365,0.0,1.0
1995-08-15,33.25,33.63,33.25,33.5,4183,1.25396098647131,1.26829196917384,1.25396098647131,1.26338926456508,110916.32953541,0.0,1.0
1995-08-16,34.25,34.25,33.5,33.75,37211,1.29167409884638,1.29167409884638,1.26338926456508,1.27281754265885,986686.000081801,0.0,1.0
1995-08-17,33.87,34.25,33.5,34.25,105333,1.27734311614386,1.29167409884638,1.26338926456508,1.29167409884638,2793007.34854252,0.0,1.0
1995-08-18,33.75,34.0,33.5,34.0,1333,1.27281754265885,1.28224582075262,1.26338926456508,1.28224582075262,35345.7966222094,0.0,1.0
1995-08-21,33.87,34.0,33.87,34.0,922,1.27734311614386,1.28224582075262,1.27734311614386,1.28224582075262,24447.730296832,0.0,1.0
1995-08-22,33.87,33.87,33.87,33.87,0,1.27734311614386,1.27734311614386,1.27734311614386,1.27734311614386,0,0.0,1.0
1995-08-23,34.37,34.37,34.0,34.0,27322,1.29619967233139,1.29619967233139,1.28224582075262,1.28224582075262,724469.508861223,0.0,1.0
1995-08-24,34.5,34.5,34.5,34.5,272,1.30110237694015,1.30110237694015,1.30110237694015,1.30110237694015,7212.34559733009,0.0,1.0
1995-08-25,34.75,34.75,34.5,34.5,10522,1.31053065503392,1.31053065503392,1.30110237694015,1.30110237694015,279001.104320247,0.0,1.0
1995-08-28,35.75,36.37,34.5,35.0,97517,1.348243767409,1.37162589708155,1.30110237694015,1.31995893312769,2585758.47652513,0.0,1.0
1995-08-29,35.56,36.25,35.38,35.75,31322,1.34107827605774,1.36710032359654,1.33428991583022,1.348243767409,830533.414704307,0.0,1.0
1995-08-30,36.0,36.75,35.75,36.0,89211,1.35767204550277,1.38595687978408,1.348243767409,1.35767204550277,2365516.77604196,0.0,1.0
1995-08-31,36.5,36.5,35.75,36.25,37606,1.37652860169031,1.37652860169031,1.348243767409,1.36710032359654,997159.810783801,0.0,1.0
1995-09-01,36.0,36.5,35.75,36.5,19206,1.35767204550277,1.37652860169031,1.348243767409,1.37652860169031,509265.843905592,0.0,1.0
1995-09-05,36.75,37.0,35.75,35.75,54406,1.38595687978408,1.39538515787785,1.348243767409,1.348243767409,1442628.21532477,0.0,1.0
1995-09-06,36.75,37.0,36.25,36.5,30611,1.38595687978408,1.39538515787785,1.36710032359654,1.37652860169031,811680.555440699,0.0,1.0
1995-09-07,37.0,37.5,36.5,37.0,48589,1.39538515787785,1.41424171406538,1.37652860169031,1.39538515787785,1288384.78025246,0.0,1.0
1995-09-08,39.0,39.12,37.25,37.5,129122,1.470811382628,1.47533695611301,1.40481343597162,1.41424171406538,3423795.91256784,0.0,1.0
1995-09-11,38.5,38.75,38.25,38.75,67022,1.45195482644046,1.46138310453423,1.44252654834669,1.46138310453423,1777153.77435388,0.0,1.0
1995-09-12,38.5,38.5,38.0,38.5,18011,1.45195482644046,1.45195482644046,1.43309827025292,1.45195482644046,477579.25203497,0.0,1.0
1995-09-13,38.0,38.5,37.81,38.25,16806,1.43309827025292,1.45195482644046,1.42593277890166,1.44252654834669,445627.50039974,0.0,1.0
1995-09-14,37.25,37.75,36.75,37.75,50522,1.40481343597162,1.42366999215915,1.38595687978408,1.42366999215915,1339640.16275113,0.0,1.0
1995-09-15,36.75,37.25,36.5,37.25,27411,1.38595687978408,1.40481343597162,1.37652860169031,1.40481343597162,726829.430766228,0.0,1.0
1995-09-18,36.0,36.5,35.75,36.5,25922,1.35767204550277,1.37652860169031,1.348243767409,1.37652860169031,687347.141816139,0.0,1.0
1995-09-19,36.12,36.5,35.5,35.75,49517,1.36219761898778,1.37652860169031,1.33881548931523,1.348243767409,1312991.60640806,0.0,1.0
1995-09-20,37.5,37.75,36.25,36.5,128678,1.41424171406538,1.42366999215915,1.36710032359654,1.37652860169031,3412022.81901927,0.0,1.0
1995-09-21,37.5,38.75,36.75,37.75,135411,1.41424171406538,1.46138310453423,1.38595687978408,1.42366999215915,3590554.88852965,0.0,1.0
1995-09-22,37.63,38.0,36.5,37.0,49922,1.41914441867414,1.43309827025292,1.37652860169031,1.39538515787785,1323730.57687468,0.0,1.0
1995-09-25,38.5,38.87,38.0,38.0,88322,1.45195482644046,1.46590867801924,1.43309827025292,1.43309827025292,2341944.07296833,0.0,1.0
1995-09-26,38.5,38.75,38.0,38.5,36717,1.45195482644046,1.46138310453423,1.43309827025292,1.45195482644046,973587.107710177,0.0,1.0
1995-09-27,38.62,38.75,38.0,38.0,20122,1.45648039992547,1.46138310453423,1.43309827025292,1.43309827025292,533554.47834366,0.0,1.0
1995-09-28,39.0,39.25,38.5,38.75,8983,1.470811382628,1.48023966072177,1.45195482644046,1.46138310453423,238193.016547117,0.0,1.0
1995-09-29,39.88,40.25,39.0,39.0,105011,1.50399892151807,1.51795277309685,1.470811382628,1.470811382628,2784469.20412215,0.0,1.0
1995-10-02,39.75,40.5,39.75,40.5,99322,1.49909621690931,1.52738105119062,1.49909621690931,1.52738105119062,2633619.81403682,0.0,1.0
1995-10-03,39.25,39.75,39.06,39.5,138278,1.48023966072177,1.49909621690931,1.4730741693705,1.48966793881554,3666576.19304267,0.0,1.0
1995-10-04,39.06,39.75,39.0,39.75,58011,1.4730741693705,1.49909621690931,1.470811382628,1.49909621690931,1538218.31046587,0.0,1.0
1995-10-05,39.88,40.25,39.0,39.0,95822,1.50399892151807,1.51795277309685,1.470811382628,1.470811382628,2540813.89642412,0.0,1.0
1995-10-06,39.63,40.0,39.25,40.0,59117,1.4945706434243,1.50852449500308,1.48023966072177,1.50852449500308,1567544.98043147,0.0,1.0
1995-10-09,39.5,39.75,39.0,39.0,9872,1.48966793881554,1.49909621690931,1.470811382628,1.470811382628,261765.719620744,0.0,1.0
1995-10-10,39.12,39.38,38.75,39.0,21606,1.47533695611301,1.48514236533053,1.46138310453423,1.470811382628,572904.187411446,0.0,1.0
1995-10-11,40.0,40.25,39.75,40.0,8411,1.50852449500308,1.51795277309685,1.49909621690931,1.50852449500308,223025.878011555,0.0,1.0
1995-10-12,40.75,40.75,39.75,39.75,68717,1.53680932928438,1.53680932928438,1.49909621690931,1.49909621690931,1822098.3544549,0.0,1.0
1995-10-13,41.0,41.25,40.75,41.25,9600,1.54623760737815,1.55566588547192,1.53680932928438,1.55566588547192,254553.374023415,0.0,1.0
1995-10-16,41.25,41.5,41.0,41.25,4806,1.55566588547192,1.56509416356569,1.54623760737815,1.55566588547192,127435.782870472,0.0,1.0
1995-10-17,41.25,41.37,41.25,41.37,1011,1.55566588547192,1.56019145895693,1.55566588547192,1.56019145895693,26807.6522018408,0.0,1.0
1995-10-18,42.75,43.0,42.0,42.25,75878,1.61223555403454,1.62166383212831,1.58395071975323,1.593378997847,2011979.26189048,0.0,1.0
1995-10-19,42.75,42.75,42.25,42.75,3022,1.61223555403454,1.61223555403454,1.593378997847,1.61223555403454,80131.2808644538,0.0,1.0
1995-10-20,42.0,42.25,42.0,42.0,6722,1.58395071975323,1.593378997847,1.58395071975323,1.58395071975323,178240.393769311,0.0,1.0
1995-10-23,42.13,42.5,42.0,42.5,2133,1.58885342436199,1.60280727594077,1.58395071975323,1.60280727594077,56558.5777908273,0.0,1.0
1995-10-24,42.75,42.75,42.0,42.0,1189,1.61223555403454,1.61223555403454,1.58395071975323,1.58395071975323,31527.4960118582,0.0,1.0
1995-10-25,41.5,42.25,41.25,42.0,26811,1.56509416356569,1.593378997847,1.55566588547192,1.58395071975323,710919.844889767,0.0,1.0
1995-10-26,39.5,41.5,39.5,41.5,49189,1.48966793881554,1.56509416356569,1.48966793881554,1.56509416356569,1304294.36612893,0.0,1.0
1995-10-27,39.75,40.25,39.5,39.75,72717,1.49909621690931,1.51795277309685,1.48966793881554,1.49909621690931,1928162.26029798,0.0,1.0
1995-10-30,40.44,40.5,39.75,40.0,77517,1.53077523130437,1.53304641117278,1.50465666281773,1.51411991226941,2047843.09015038,0.15,1.0
1995-10-31,40.0,40.38,40.0,40.25,19917,1.51411991226941,1.52850405143597,1.51411991226941,1.52358316172109,526167.044990453,0.0,1.0
1995-11-01,40.0,40.0,39.75,39.75,4183,1.51411991226941,1.51411991226941,1.50465666281773,1.50465666281773,110506.43918236,0.0,1.0
1995-11-02,40.25,40.5,40.0,40.25,22522,1.52358316172109,1.53304641117278,1.51411991226941,1.52358316172109,594985.900852288,0.0,1.0
1995-11-03,42.0,42.25,40.75,41.0,161211,1.58982590788288,1.59928915733456,1.54250966062446,1.55197291007614,4258870.08535201,0.0,1.0
1995-11-06,42.0,42.25,41.5,41.75,33011,1.58982590788288,1.59928915733456,1.57089940897951,1.5803626584312,872084.165395384,0.0,1.0
1995-11-07,41.75,41.75,40.87,41.25,63917,1.5803626584312,1.5803626584312,1.54705202036127,1.56143615952783,1688558.4683765,0.0,1.0
1995-11-08,41.31,41.75,41.25,41.25,18933,1.56370733939623,1.5803626584312,1.56143615952783,1.56143615952783,500171.745885639,0.0,1.0
1995-11-09,41.37,41.75,41.25,41.75,33922,1.56597851926464,1.5803626584312,1.56143615952783,1.5803626584312,896150.951456852,0.0,1.0
1995-11-10,41.25,41.5,41.25,41.5,1189,1.56143615952783,1.57089940897951,1.56143615952783,1.57089940897951,31410.9864183185,0.0,1.0
1995-11-13,40.5,41.37,40.5,41.25,65517,1.53304641117278,1.56597851926464,1.53304641117278,1.56143615952783,1730827.24740872,0.0,1.0
1995-11-14,40.0,40.25,39.75,40.25,13517,1.51411991226941,1.52358316172109,1.50465666281773,1.52358316172109,357091.928861573,0.0,1.0
1995-11-15,39.75,40.25,39.5,39.5,24411,1.50465666281773,1.52358316172109,1.49519341336604,1.49519341336604,644889.4780972,0.0,1.0
1995-11-16,39.75,40.62,39.75,39.88,69872,1.50465666281773,1.53758877090958,1.50465666281773,1.5095775525326,1845877.58033704,0.0,1.0
1995-11-17,39.88,40.25,39.75,40.0,36622,1.5095775525326,1.52358316172109,1.50465666281773,1.51411991226941,967479.516073726,0.0,1.0
1995-11-20,39.5,40.25,39.5,39.75,67022,1.49519341336604,1.52358316172109,1.49519341336604,1.50465666281773,1770586.31768591,0.0,1.0
1995-11-21,39.5,40.0,39.5,39.75,53389,1.49519341336604,1.51411991226941,1.49519341336604,1.50465666281773,1410429.9023445,0.0,1.0
1995-11-22,40.5,40.5,40.25,40.25,37011,1.53304641117278,1.53304641117278,1.52358316172109,1.52358316172109,977756.112975932,0.0,1.0
1995-11-24,40.75,40.75,40.25,40.25,6133,1.54250966062446,1.54250966062446,1.52358316172109,1.52358316172109,162021.513627878,0.0,1.0
1995-11-27,40.87,41.75,40.75,41.0,104411,1.54705202036127,1.5803626584312,1.54250966062446,1.55197291007614,2758328.4297082,0.0,1.0
1995-11-28,40.25,40.56,40.25,40.5,20089,1.52358316172109,1.53531759104118,1.52358316172109,1.53304641117278,530710.938736418,0.0,1.0
1995-11-29,40.75,40.75,40.5,40.5,16922,1.54250966062446,1.54250966062446,1.53304641117278,1.53304641117278,447045.174239517,0.0,1.0
1995-11-30,40.25,40.5,40.25,40.25,14406,1.52358316172109,1.53304641117278,1.52358316172109,1.52358316172109,380577.519211352,0.0,1.0
1995-12-01,40.0,40.25,40.0,40.25,7917,1.51411991226941,1.52358316172109,1.51411991226941,1.52358316172109,209151.202248803,0.0,1.0
1995-12-04,40.0,40.5,39.75,40.5,6933,1.51411991226941,1.53304641117278,1.50465666281773,1.53304641117278,183155.903143988,0.0,1.0
1995-12-05,40.5,40.5,40.0,40.0,4322,1.53304641117278,1.53304641117278,1.51411991226941,1.51411991226941,114178.539360784,0.0,1.0
1995-12-06,39.75,40.0,39.63,40.0,15611,1.50465666281773,1.51411991226941,1.50011430308092,1.51411991226941,412411.19341999,0.0,1.0
1995-12-07,39.63,39.63,39.5,39.5,5211,1.50011430308092,1.50011430308092,1.49519341336604,1.49519341336604,137664.129710561,0.0,1.0
1995-12-08,39.5,39.75,39.5,39.75,12122,1.49519341336604,1.50465666281773,1.49519341336604,1.50465666281773,320238.837142857,0.0,1.0
1995-12-11,39.5,39.88,39.5,39.63,34789,1.49519341336604,1.5095775525326,1.49519341336604,1.50011430308092,919055.34609494,0.0,1.0
1995-12-12,39.88,40.0,39.5,40.0,5811,1.5095775525326,1.51411991226941,1.49519341336604,1.51411991226941,153514.921847644,0.0,1.0
1995-12-13,39.75,39.75,39.75,39.75,622,1.50465666281773,1.50465666281773,1.50465666281773,1.50465666281773,16431.9878487755,0.0,1.0
1995-12-14,41.25,41.37,39.75,40.0,90278,1.56143615952783,1.56597851926464,1.50465666281773,1.51411991226941,2384963.02091922,0.0,1.0
1995-12-15,41.37,42.0,41.25,41.25,63917,1.56597851926464,1.58982590788288,1.56143615952783,1.56143615952783,1688558.4683765,0.0,1.0
1995-12-18,39.5,41.75,39.0,41.0,98400,1.49519341336604,1.5803626584312,1.47626691446267,1.55197291007614,2599529.91048153,0.0,1.0
1995-12-19,39.75,40.0,38.25,38.5,84322,1.50465666281773,1.51411991226941,1.44787716610762,1.45734041555931,2227617.49097178,0.0,1.0
1995-12-20,39.75,40.5,39.5,40.0,78011,1.50465666281773,1.53304641117278,1.49519341336604,1.51411991226941,2060893.57567657,0.0,1.0
1995-12-21,40.25,41.0,40.25,40.25,79789,1.52358316172109,1.55197291007614,1.52358316172109,1.52358316172109,2107864.75637613,0.0,1.0
1995-12-22,39.88,40.75,39.75,40.5,23822,1.5095775525326,1.54250966062446,1.50465666281773,1.53304641117278,629329.283815966,0.0,1.0
1995-12-26,40.0,40.25,40.0,40.0,2078,1.51411991226941,1.52358316172109,1.51411991226941,1.51411991226941,54896.5767680957,0.0,1.0
1995-12-27,40.0,40.25,39.75,40.0,7322,1.51411991226941,1.52358316172109,1.50465666281773,1.51411991226941,193432.500046197,0.0,1.0
1995-12-28,39.56,40.0,38.87,39.75,23117,1.49746459323445,1.51411991226941,1.4713460247478,1.50465666281773,610704.603054892,0.0,1.0
1995-12-29,39.56,39.63,39.5,39.56,3022,1.49746459323445,1.50011430308092,1.49519341336604,1.49746459323445,79835.1563971053,0.0,1.0
1996-01-02,39.12,39.5,39.0,39.5,10933,1.48080927419948,1.49519341336604,1.47626691446267,1.49519341336604,288827.850724539,0.0,1.0
1996-01-03,39.75,39.88,39.0,39.5,66317,1.50465666281773,1.5095775525326,1.47626691446267,1.49519341336604,1751961.63692483,0.0,1.0
1996-01-04,39.38,39.75,39.31,39.5,25011,1.49065105362923,1.50465666281773,1.48800134378276,1.49519341336604,660740.270234286,0.0,1.0
1996-01-05,39.75,39.75,39.5,39.5,6878,1.50465666281773,1.50465666281773,1.49519341336604,1.49519341336604,181702.913864755,0.0,1.0
1996-01-08,39.75,39.75,39.75,39.75,0,1.50465666281773,1.50465666281773,1.50465666281773,1.50465666281773,0,0.0,1.0
1996-01-09,39.0,39.5,38.81,39.5,33922,1.47626691446267,1.49519341336604,1.46907484487939,1.49519341336604,896150.951456857,0.0,1.0
1996-01-10,39.5,39.75,38.5,38.5,124806,1.49519341336604,1.50465666281773,1.45734041555931,1.45734041555931,3297123.27243453,0.0,1.0
1996-01-11,39.25,39.75,39.25,39.75,26133,1.48573016391436,1.50465666281773,1.48573016391436,1.50465666281773,690381.251530627,0.0,1.0
1996-01-12,39.63,39.75,39.25,39.5,72589,1.50011430308092,1.50465666281773,1.48573016391436,1.49519341336604,1917655.25073113,0.0,1.0
1996-01-15,39.5,39.75,39.25,39.75,22522,1.49519341336604,1.50465666281773,1.48573016391436,1.50465666281773,594985.900852287,0.0,1.0
1996-01-16,39.25,39.75,39.25,39.25,11733,1.48573016391436,1.50465666281773,1.48573016391436,1.48573016391436,309962.240240648,0.0,1.0
1996-01-17,39.75,40.5,39.25,39.75,46789,1.50465666281773,1.53304641117278,1.48573016391436,1.50465666281773,1236071.18883659,0.0,1.0
1996-01-18,39.63,40.0,39.5,39.75,17989,1.50011430308092,1.51411991226941,1.49519341336604,1.50465666281773,475233.166256628,0.0,1.0
1996-01-19,39.44,39.5,39.0,39.5,21922,1.49292223349764,1.49519341336604,1.47626691446267,1.49519341336604,579135.108715203,0.0,1.0
1996-01-22,39.5,39.5,39.0,39.25,6933,1.49519341336604,1.49519341336604,1.47626691446267,1.48573016391436,183155.903143989,0.0,1.0
1996-01-23,39.25,39.38,39.25,39.25,7789,1.48573016391436,1.49065105362923,1.48573016391436,1.48573016391436,205769.699926226,0.0,1.0
1996-01-24,39.38,39.63,39.38,39.63,39733,1.49065105362923,1.50011430308092,1.49065105362923,1.50011430308092,1049665.8733045,0.0,1.0
1996-01-25,39.5,39.5,39.0,39.38,11678,1.49519341336604,1.49519341336604,1.47626691446267,1.49065105362923,308509.250961416,0.0,1.0
1996-01-26,39.75,39.75,38.87,39.0,129278,1.50465666281773,1.50465666281773,1.4713460247478,1.47626691446267,3415264.50982958,0.0,1.0
1996-01-29,39.63,40.0,39.5,39.75,36322,1.50011430308092,1.51411991226941,1.49519341336604,1.50465666281773,959554.120005183,0.0,1.0
1996-01-30,40.0,40.0,40.0,40.0,6,1.52169051183076,1.52169051183076,1.52169051183076,1.52169051183076,157.719324747089,0.2,1.0
1996-01-31,39.5,39.5,39.5,39.5,1922,1.50266938043287,1.50266938043287,1.50266938043287,1.50266938043287,50522.7570273178,0.0,1.0
1996-02-01,40.0,40.25,39.5,39.5,52922,1.52169051183076,1.5312010775297,1.50266938043287,1.50266938043287,1391137.01737758,0.0,1.0
1996-02-02,40.75,41.0,40.0,40.25,90611,1.55022220892758,1.55973277462653,1.52169051183076,1.5312010775297,2381850.95577643,0.0,1.0
1996-02-05,41.0,41.25,40.5,40.5,27878,1.55973277462653,1.56924334032547,1.54071164322864,1.54071164322864,732816.555883225,0.0,1.0
1996-02-06,40.75,41.25,40.75,41.25,13922,1.55022220892758,1.56924334032547,1.55022220892758,1.56924334032547,365961.406521498,0.0,1.0
1996-02-07,40.56,41.25,40.5,41.0,52322,1.54299417899639,1.56924334032547,1.54071164322864,1.55973277462653,1375365.08490287,0.0,1.0
1996-02-08,40.87,41.0,40.5,41.0,42878,1.55478728046308,1.55973277462653,1.54071164322864,1.55973277462653,1127114.86775095,0.0,1.0
1996-02-09,41.25,41.37,40.75,41.0,27611,1.56924334032547,1.57380841186096,1.55022220892758,1.55973277462653,725798.04593198,0.0,1.0
1996-02-12,41.75,42.0,41.0,41.0,20806,1.58826447172335,1.59777503742229,1.55973277462653,1.55973277462653,546918.045114658,0.0,1.0
1996-02-13,41.88,42.25,41.25,41.25,28478,1.5932099658868,1.60728560312124,1.56924334032547,1.56924334032547,748588.488357937,0.0,1.0
1996-02-14,42.25,42.75,41.75,41.75,59383,1.60728560312124,1.62630673451912,1.58826447172335,1.58826447172335,1560974.44357607,0.0,1.0
1996-02-15,42.13,42.5,42.0,42.5,21722,1.60272053158574,1.61679616882018,1.59777503742229,1.61679616882018,570996.528692715,0.0,1.0
1996-02-16,42.0,42.0,41.5,42.0,27733,1.59777503742229,1.59777503742229,1.57875390602441,1.59777503742229,729005.005535174,0.0,1.0
1996-02-20,41.25,41.5,41.0,41.25,28006,1.56924334032547,1.57875390602441,1.55973277462653,1.56924334032547,736181.234811164,0.0,1.0
1996-02-21,41.25,41.37,41.0,41.25,109811,1.56924334032547,1.57380841186096,1.55973277462653,1.56924334032547,2886552.7949671,0.0,1.0
1996-02-22,41.5,41.5,41.0,41.0,2222,1.57875390602441,1.57875390602441,1.55973277462653,1.55973277462653,58408.7232646722,0.0,1.0
1996-02-23,41.5,42.0,41.5,41.75,48122,1.57875390602441,1.59777503742229,1.57875390602441,1.58826447172335,1264961.55757991,0.0,1.0
1996-02-26,41.5,41.75,41.25,41.25,2078,1.57875390602441,1.58826447172335,1.56924334032547,1.56924334032547,54623.459470742,0.0,1.0
1996-02-27,41.37,41.62,41.25,41.25,55789,1.57380841186096,1.5833189775599,1.56924334032547,1.56924334032547,1466500.56805256,0.0,1.0
1996-02-28,41.56,41.75,41.25,41.5,30722,1.58103644179216,1.58826447172335,1.56924334032547,1.57875390602441,807575.515813345,0.0,1.0
1996-02-29,41.25,41.75,41.25,41.25,6583,1.56924334032547,1.58826447172335,1.56924334032547,1.56924334032547,173044.385801681,0.0,1.0
1996-03-01,41.25,41.5,41.25,41.25,9278,1.56924334032547,1.57875390602441,1.56924334032547,1.56924334032547,243886.649167249,0.0,1.0
1996-03-04,42.5,42.5,41.25,41.25,24272,1.61679616882018,1.61679616882018,1.56924334032547,1.56924334032547,638027.241710226,0.0,1.0
1996-03-05,42.5,43.0,42.0,42.0,19822,1.61679616882018,1.63581730021806,1.59777503742229,1.59777503742229,521052.075856134,0.0,1.0
1996-03-06,43.0,43.5,42.5,43.0,65211,1.63581730021806,1.65483843161595,1.61679616882018,1.63581730021806,1714172.48101375,0.0,1.0
1996-03-07,43.37,43.75,42.5,43.25,60717,1.6498929374525,1.66434899731489,1.61679616882018,1.64532786591701,1596040.70677817,0.0,1.0
1996-03-08,42.5,43.25,42.5,43.12,76800,1.61679616882018,1.64532786591701,1.61679616882018,1.64038237175356,2018807.35676274,0.0,1.0
1996-03-11,43.25,43.25,42.5,42.5,19822,1.64532786591701,1.64532786591701,1.61679616882018,1.61679616882018,521052.075856133,0.0,1.0
1996-03-12,42.63,43.0,42.5,43.0,5122,1.62174166298363,1.63581730021806,1.61679616882018,1.63581730021806,134639.730225765,0.0,1.0
1996-03-13,42.5,42.75,42.25,42.75,2222,1.61679616882018,1.62630673451912,1.60728560312124,1.62630673451912,58408.7232646721,0.0,1.0
1996-03-14,42.31,42.31,42.31,42.31,411,1.60956813888898,1.60956813888898,1.60956813888898,1.60956813888898,10803.7737451757,0.0,1.0
1996-03-15,42.25,42.75,42.25,42.25,10222,1.60728560312124,1.62630673451912,1.60728560312124,1.60728560312124,268701.156260791,0.0,1.0
1996-03-18,42.25,42.75,42.25,42.25,2078,1.60728560312124,1.62630673451912,1.60728560312124,1.60728560312124,54623.4594707419,0.0,1.0
1996-03-19,42.5,43.0,42.5,42.5,21722,1.61679616882018,1.63581730021806,1.61679616882018,1.61679616882018,570996.528692713,0.0,1.0
1996-03-20,42.63,43.0,42.5,43.0,10489,1.62174166298363,1.63581730021806,1.61679616882018,1.63581730021806,275719.666212037,0.0,1.0
1996-03-21,42.25,42.5,42.25,42.5,14400,1.60728560312124,1.61679616882018,1.60728560312124,1.61679616882018,378526.379393014,0.0,1.0
1996-03-22,42.25,42.75,42.25,42.25,2222,1.60728560312124,1.62630673451912,1.60728560312124,1.60728560312124,58408.723264672,0.0,1.0
1996-03-25,42.5,42.75,42.5,42.5,7522,1.61679616882018,1.62630673451912,1.61679616882018,1.61679616882018,197727.460124601,0.0,1.0
1996-03-26,42.75,42.94,42.5,42.5,13606,1.62630673451912,1.63353476445032,1.61679616882018,1.61679616882018,357654.85541815,0.0,1.0
1996-03-27,43.0,43.0,43.0,43.0,272,1.63581730021806,1.63581730021806,1.63581730021806,1.63581730021806,7149.94272186807,0.0,1.0
1996-03-28,43.0,43.0,42.5,42.5,2989,1.63581730021806,1.63581730021806,1.61679616882018,1.61679616882018,78570.5102781753,0.0,1.0
1996-03-29,44.0,44.5,43.0,43.25,85517,1.67385956301383,1.69288069441172,1.63581730021806,1.64532786591701,2247947.24906615,0.0,1.0
1996-04-01,43.75,44.0,43.5,43.5,12411,1.66434899731489,1.67385956301383,1.65483843161595,1.65483843161595,326242.423239355,0.0,1.0
1996-04-02,43.5,43.75,43.5,43.75,22789,1.65483843161595,1.66434899731489,1.65483843161595,1.66434899731489,599044.28194357,0.0,1.0
1996-04-03,45.0,45.0,43.75,43.75,50222,1.7119018258096,1.7119018258096,1.66434899731489,1.66434899731489,1320163.32124139,0.0,1.0
1996-04-04,44.5,44.75,44.25,44.5,6133,1.69288069441172,1.70239126011066,1.68337012871277,1.69288069441172,161215.43644565,0.0,1.0
1996-04-08,43.5,44.0,43.25,43.25,19611,1.65483843161595,1.67385956301383,1.64532786591701,1.64532786591701,515505.612935862,0.0,1.0
1996-04-09,43.37,43.5,43.0,43.5,25478,1.6498929374525,1.65483843161595,1.63581730021806,1.65483843161595,669728.82598439,0.0,1.0
1996-04-10,43.0,43.25,43.0,43.12,7200,1.63581730021806,1.64532786591701,1.63581730021806,1.64038237175356,189263.189696508,0.0,1.0
1996-04-11,43.37,43.37,42.5,43.0,27411,1.6498929374525,1.6498929374525,1.61679616882018,1.63581730021806,720540.735107078,0.0,1.0
1996-04-12,43.88,44.0,43.37,43.37,27322,1.66929449147834,1.67385956301383,1.6498929374525,1.6498929374525,718201.231789997,0.0,1.0
1996-04-15,44.0,44.25,44.0,44.25,42722,1.67385956301383,1.68337012871277,1.67385956301383,1.68337012871277,1123014.16530753,0.0,1.0
1996-04-16,44.5,44.5,44.0,44.13,42722,1.69288069441172,1.69288069441172,1.67385956301383,1.67880505717728,1123014.16530752,0.0,1.0
1996-04-17,44.5,44.5,44.25,44.5,12122,1.69288069441172,1.69288069441172,1.68337012871277,1.69288069441172,318645.609097369,0.0,1.0
1996-04-18,44.0,44.5,44.0,44.5,322,1.67385956301383,1.69288069441172,1.67385956301383,1.69288069441172,8464.27042809382,0.0,1.0
1996-04-19,44.0,44.5,43.75,44.0,30878,1.67385956301383,1.69288069441172,1.66434899731489,1.67385956301383,811676.218256773,0.0,1.0
1996-04-22,43.75,44.13,43.75,44.0,26133,1.66434899731489,1.67880505717728,1.66434899731489,1.67385956301383,686946.518935948,0.0,1.0
1996-04-23,44.0,44.0,43.75,43.75,1333,1.67385956301383,1.67385956301383,1.66434899731489,1.66434899731489,35039.9766479784,0.0,1.0
1996-04-24,43.56,44.0,43.5,44.0,11733,1.65712096738369,1.67385956301383,1.65483843161595,1.67385956301383,308420.139542934,0.0,1.0
1996-04-25,43.37,43.62,43.37,43.62,10011,1.6498929374525,1.65940350315144,1.6498929374525,1.65940350315144,263154.693340519,0.0,1.0
1996-04-26,43.62,43.62,43.62,43.62,1211,1.65940350315144,1.65940350315144,1.65940350315144,1.65940350315144,31833.0170447876,0.0,1.0
1996-04-29,44.0,44.0,43.5,43.75,5811,1.68337012871277,1.68337012871277,1.66424092270467,1.67380552570872,151888.165079604,0.25,1.0
1996-04-30,43.75,43.88,43.75,43.75,1783,1.67380552570872,1.67877911927083,1.67380552570872,1.67380552570872,46604.1298118972,0.0,1.0
1996-05-01,43.75,44.0,43.75,43.75,7917,1.67380552570872,1.68337012871277,1.67380552570872,1.67380552570872,206934.882625233,0.0,1.0
1996-05-02,43.75,44.0,43.75,44.0,28478,1.67380552570872,1.68337012871277,1.67380552570872,1.68337012871277,744359.17486439,0.0,1.0
1996-05-03,44.63,45.0,44.25,44.25,71206,1.70747292828298,1.72162854072897,1.69293473171682,1.69293473171682,1861185.45562868,0.0,1.0
1996-05-06,45.25,45.25,44.63,45.0,27611,1.73119314373302,1.73119314373302,1.70747292828298,1.72162854072897,721697.492000164,0.0,1.0
1996-05-07,45.0,45.25,44.75,45.25,3917,1.72162854072897,1.73119314373302,1.71206393772492,1.73119314373302,102382.712548066,0.0,1.0
1996-05-08,44.63,44.75,44.25,44.75,16922,1.70747292828298,1.71206393772492,1.69293473171682,1.71206393772492,442307.955511454,0.0,1.0
1996-05-09,44.5,44.88,44.5,44.75,23522,1.70249933472087,1.71703753128703,1.70249933472087,1.71206393772492,614819.03613878,0.0,1.0
1996-05-10,44.75,45.0,44.5,44.5,3022,1.71206393772492,1.72162854072897,1.70249933472087,1.70249933472087,78989.1644932996,0.0,1.0
1996-05-13,44.88,45.0,44.81,45.0,7917,1.71703753128703,1.72162854072897,1.7143594424459,1.72162854072897,206934.882625232,0.0,1.0
1996-05-14,45.75,45.75,45.0,45.0,38133,1.75032234974112,1.75032234974112,1.72162854072897,1.72162854072897,996721.975388151,0.0,1.0
1996-05-15,46.0,46.0,45.5,46.0,1478,1.75988695274517,1.75988695274517,1.74075774673707,1.75988695274517,38632.0268435132,0.0,1.0
1996-05-16,46.0,46.0,46.0,46.0,6,1.75988695274517,1.75988695274517,1.75988695274517,1.75988695274517,156.82825511575,0.0,1.0
1996-05-17,45.87,45.87,45.5,45.5,4622,1.75491335918307,1.75491335918307,1.74075774673707,1.74075774673707,120810.032524166,0.0,1.0
1996-05-20,46.25,46.5,45.75,46.0,19206,1.76945155574922,1.77901615875327,1.75032234974112,1.75988695274517,502007.244625517,0.0,1.0
1996-05-21,46.12,46.5,46.0,46.5,16922,1.76447796218712,1.77901615875327,1.75988695274517,1.77901615875327,442307.955511453,0.0,1.0
1996-05-22,46.0,46.12,46.0,46.0,8533,1.75988695274517,1.76447796218712,1.75988695274517,1.75988695274517,223035.916817116,0.0,1.0
1996-05-23,46.75,46.75,46.25,46.25,64622,1.78858076175732,1.78858076175732,1.76945155574922,1.76945155574922,1689092.58368167,0.0,1.0
1996-05-24,47.5,47.62,46.75,46.75,30611,1.81727457076947,1.82186558021142,1.78858076175732,1.78858076175732,800111.619558039,0.0,1.0
1996-05-28,47.37,47.87,47.25,47.87,44678,1.81230097720737,1.83143018321547,1.80770996776542,1.83143018321547,1167795.46367691,0.0,1.0
1996-05-29,47.62,47.62,47.25,47.62,29689,1.82186558021142,1.82186558021142,1.80770996776542,1.82186558021142,776012.344355249,0.0,1.0
1996-05-30,47.62,47.62,47.25,47.25,13517,1.82186558021142,1.82186558021142,1.80770996776542,1.80770996776542,353307.920733265,0.0,1.0
1996-05-31,47.87,47.87,47.62,47.62,717,1.83143018321547,1.83143018321547,1.82186558021142,1.82186558021142,18740.9764863321,0.0,1.0
1996-06-03,47.62,48.0,47.62,47.62,8089,1.82186558021142,1.83640377677757,1.82186558021142,1.82186558021142,211430.62593855,0.0,1.0
1996-06-04,47.62,47.62,47.62,47.62,3022,1.82186558021142,1.82186558021142,1.82186558021142,1.82186558021142,78989.1644932993,0.0,1.0
1996-06-05,47.62,47.69,47.62,47.69,4622,1.82186558021142,1.82454366905255,1.82186558021142,1.82454366905255,120810.032524166,0.0,1.0
1996-06-06,47.75,47.87,47.5,47.5,7206,1.82683917377352,1.83143018321547,1.81727457076947,1.81727457076947,188350.734394016,0.0,1.0
1996-06-07,47.62,47.75,47.62,47.75,22222,1.82186558021142,1.82683917377352,1.82186558021142,1.82683917377352,580839.580863698,0.0,1.0
1996-06-10,47.5,47.75,47.5,47.62,36000,1.81727457076947,1.82683917377352,1.81727457076947,1.82186558021142,940969.530694502,0.0,1.0
1996-06-11,47.62,47.62,47.5,47.62,8983,1.82186558021142,1.82186558021142,1.81727457076947,1.82186558021142,234798.035950797,0.0,1.0
1996-06-12,47.62,47.62,47.62,47.62,1333,1.82186558021142,1.82186558021142,1.82186558021142,1.82186558021142,34842.0106782157,0.0,1.0
1996-06-13,47.62,47.62,47.5,47.5,1606,1.82186558021142,1.82186558021142,1.81727457076947,1.81727457076947,41977.6962859823,0.0,1.0
1996-06-14,47.62,47.62,47.62,47.62,1783,1.82186558021142,1.82186558021142,1.82186558021142,1.82186558021142,46604.129811897,0.0,1.0
1996-06-17,47.75,48.0,47.62,47.62,11733,1.82683917377352,1.83640377677757,1.82186558021142,1.82186558021142,306677.65287885,0.0,1.0
1996-06-18,47.25,48.0,47.25,47.75,19022,1.80770996776542,1.83640377677757,1.80770996776542,1.82683917377352,497197.844801967,0.0,1.0
1996-06-19,47.37,47.75,47.25,47.25,7917,1.81230097720737,1.82683917377352,1.80770996776542,1.80770996776542,206934.882625232,0.0,1.0
1996-06-20,46.75,47.75,46.25,47.75,18406,1.78858076175732,1.82683917377352,1.76945155574922,1.82683917377352,481096.810610083,0.0,1.0
1996-06-21,46.63,46.63,46.25,46.5,3117,1.78398975231538,1.78398975231538,1.76945155574922,1.77901615875327,81472.2785326321,0.0,1.0
1996-06-24,46.5,46.5,46.5,46.5,5811,1.77901615875327,1.77901615875327,1.77901615875327,1.77901615875327,151888.165079604,0.0,1.0
1996-06-25,47.25,47.25,46.5,46.75,21122,1.80770996776542,1.80770996776542,1.77901615875327,1.78858076175732,552087.73409248,0.0,1.0
1996-06-26,47.13,47.13,47.0,47.0,9872,1.80311895832348,1.80311895832348,1.79814536476137,1.79814536476137,258034.755750447,0.0,1.0
1996-06-27,48.25,48.25,47.13,47.13,40211,1.84596837978162,1.84596837978162,1.80311895832348,1.80311895832348,1051036.82774324,0.0,1.0
1996-06-28,49.0,49.0,48.0,48.0,49333,1.87466218879377,1.87466218879377,1.83640377677757,1.83640377677757,1289468.05160422,0.0,1.0
1996-07-01,48.88,49.0,48.75,48.75,13189,1.87007117935183,1.87466218879377,1.86509758578972,1.86509758578972,344734.642786937,0.0,1.0
1996-07-02,48.5,48.5,48.5,48.5,16806,1.85553298278567,1.85553298278567,1.85553298278567,1.85553298278567,439275.942579216,0.0,1.0
1996-07-03,48.5,48.75,48.25,48.5,61189,1.85553298278567,1.86509758578972,1.84596837978162,1.85553298278567,1599360.68371294,0.0,1.0
1996-07-05,48.38,48.63,48.0,48.0,15589,1.85094197334373,1.86050657634778,1.83640377677757,1.83640377677757,407465.944833238,0.0,1.0
1996-07-08,48.25,48.5,48.0,48.25,12006,1.84596837978162,1.85553298278567,1.83640377677757,1.84596837978162,313813.338486616,0.0,1.0
1996-07-09,48.5,48.5,48.25,48.25,6878,1.85553298278567,1.85553298278567,1.84596837978162,1.84596837978162,179777.456447688,0.0,1.0
1996-07-10,48.5,48.5,48.06,48.5,90317,1.85553298278567,1.85553298278567,1.83869928149854,1.85553298278567,2360709.58621487,0.0,1.0
1996-07-11,47.37,48.5,47.25,48.5,35411,1.81230097720737,1.85553298278567,1.80770996776542,1.85553298278567,925574.223650636,0.0,1.0
1996-07-12,47.0,47.5,47.0,47.25,8533,1.79814536476137,1.81727457076947,1.79814536476137,1.80770996776542,223035.916817116,0.0,1.0
1996-07-15,46.88,47.5,46.75,47.5,103472,1.79355435531943,1.81727457076947,1.78858076175732,1.81727457076947,2704555.53555615,0.0,1.0
1996-07-16,47.13,47.25,46.75,46.75,50400,1.80311895832348,1.80770996776542,1.78858076175732,1.78858076175732,1317357.3429723,0.0,1.0
1996-07-17,47.13,47.5,47.0,47.0,187322,1.80311895832348,1.81727457076947,1.79814536476137,1.79814536476137,4896230.40079875,0.0,1.0
1996-07-18,47.25,47.75,47.0,47.31,191522,1.80770996776542,1.82683917377352,1.79814536476137,1.81000547248639,5006010.17937979,0.0,1.0
1996-07-19,47.25,48.0,47.25,47.25,3917,1.80770996776542,1.83640377677757,1.80770996776542,1.80770996776542,102382.712548066,0.0,1.0
1996-07-22,47.25,48.0,47.25,47.25,4806,1.80770996776542,1.83640377677757,1.80770996776542,1.80770996776542,125619.432347716,0.0,1.0
1996-07-23,47.25,47.75,47.25,47.25,122078,1.80770996776542,1.82683917377352,1.80770996776542,1.80770996776542,3190879.95467009,0.0,1.0
1996-07-24,47.75,47.75,47.0,47.0,26672,1.82683917377352,1.82683917377352,1.79814536476137,1.79814536476137,697153.870074548,0.0,1.0
1996-07-25,47.25,47.62,47.25,47.62,2406,1.80770996776542,1.82186558021142,1.80770996776542,1.82186558021142,62888.1303014159,0.0,1.0
1996-07-26,47.25,47.25,47.25,47.25,1478,1.80770996776542,1.80770996776542,1.80770996776542,1.80770996776542,38632.0268435132,0.0,1.0
1996-07-29,47.13,47.5,47.13,47.5,233689,1.80311895832348,1.81727457076947,1.80311895832348,1.81727457076947,6108173.01829075,0.0,1.0
1996-07-30,47.0,47.0,47.0,47.0,1606,1.81089689348637,1.81089689348637,1.81089689348637,1.81089689348637,41682.108060101,0.3333,1.0
1996-07-31,47.25,47.75,47.25,47.75,8533,1.82052932377087,1.83979418433988,1.82052932377087,1.83979418433988,221465.397308121,0.0,1.0
1996-08-01,47.0,47.75,47.0,47.75,411,1.81089689348637,1.83979418433988,1.81089689348637,1.83979418433988,10667.0899207357,0.0,1.0
1996-08-02,47.25,47.25,47.25,47.25,10189,1.82052932377087,1.82052932377087,1.82052932377087,1.82052932377087,264445.204871961,0.0,1.0
1996-08-05,47.0,47.75,47.0,47.75,9278,1.81089689348637,1.83979418433988,1.81089689348637,1.83979418433988,240801.119913834,0.0,1.0
1996-08-06,47.25,47.25,47.25,47.25,1189,1.82052932377087,1.82052932377087,1.82052932377087,1.82052932377087,30859.2941989166,0.0,1.0
1996-08-07,47.0,47.0,47.0,47.0,1211,1.81089689348637,1.81089689348637,1.81089689348637,1.81089689348637,31430.2819805618,0.0,1.0
1996-08-08,47.5,47.5,47.5,47.5,6,1.83016175405538,1.83016175405538,1.83016175405538,1.83016175405538,155.723940448695,0.0,1.0
1996-08-09,47.25,47.25,47.25,47.25,411,1.82052932377087,1.82052932377087,1.82052932377087,1.82052932377087,10667.0899207357,0.0,1.0
1996-08-12,47.5,47.5,47.25,47.25,589,1.83016175405538,1.83016175405538,1.82052932377087,1.82052932377087,15286.9001540469,0.0,1.0
1996-08-13,47.13,47.13,47.13,47.13,589,1.81590575723431,1.81590575723431,1.81590575723431,1.81590575723431,15286.900154047,0.0,1.0
1996-08-14,47.25,47.25,47.0,47.0,3411,1.82052932377087,1.82052932377087,1.81089689348637,1.81089689348637,88529.0601450837,0.0,1.0
1996-08-15,47.0,47.13,47.0,47.13,1011,1.81089689348637,1.81590575723431,1.81089689348637,1.81590575723431,26239.4839656053,0.0,1.0
1996-08-16,47.0,47.37,47.0,47.37,1478,1.81089689348637,1.82515289030743,1.81089689348637,1.82515289030743,38359.9973305288,0.0,1.0
1996-08-19,47.0,47.0,47.0,47.0,0,1.81089689348637,1.81089689348637,1.81089689348637,1.81089689348637,0,0.0,1.0
1996-08-20,47.0,47.0,47.0,47.0,0,1.81089689348637,1.81089689348637,1.81089689348637,1.81089689348637,0,0.0,1.0
1996-08-21,47.5,47.5,47.5,47.5,411,1.83016175405538,1.83016175405538,1.83016175405538,1.83016175405538,10667.0899207356,0.0,1.0
1996-08-22,47.06,47.5,47.06,47.5,2406,1.81320867675465,1.83016175405538,1.81320867675465,1.83016175405538,62445.3001199271,0.0,1.0
1996-08-23,35.75,35.75,35.5,35.5,1517,1.83658337424504,1.83658337424504,1.8237401338657,1.8237401338657,29529.152207584,0.0,1.33333333333333
1996-08-26,35.31,35.75,35.25,35.75,11185,1.81397927117741,1.83658337424504,1.81089689348637,1.83658337424504,217721.534239833,0.0,1.0
1996-08-27,35.37,35.75,35.25,35.75,39356,1.81706164886845,1.83658337424504,1.81089689348637,1.83658337424504,766083.92503736,0.0,1.0
1996-08-28,36.0,36.25,35.5,35.5,16830,1.84942661462437,1.86226985500371,1.8237401338657,1.8237401338657,327604.239718946,0.0,1.0
1996-08-29,36.25,36.25,36.0,36.0,7230,1.86226985500371,1.86226985500371,1.84942661462437,1.84942661462437,140735.511180509,0.0,1.0
1996-08-30,37.5,37.75,36.0,36.0,33778,1.92648605690039,1.93932929727973,1.84942661462437,1.84942661462437,657505.407559508,0.0,1.0
1996-09-03,37.12,37.75,37.0,37.75,15215,1.9069643315238,1.93932929727973,1.90079957614172,1.93932929727973,296167.469240864,0.0,1.0
1996-09-04,37.5,37.5,37.12,37.12,6763,1.92648605690039,1.92648605690039,1.9069643315238,1.9069643315238,131645.126156817,0.0,1.0
1996-09-05,37.25,37.5,37.06,37.25,2844,1.91364281652105,1.92648605690039,1.90388195383276,1.91364281652105,55359.8608295116,0.0,1.0
1996-09-06,37.25,37.25,37.25,37.25,430,1.91364281652105,1.91364281652105,1.91364281652105,1.91364281652105,8370.16179911744,0.0,1.0
1996-09-09,38.06,38.12,37.25,37.25,25437,1.9552549153501,1.95833729304114,1.91364281652105,1.91364281652105,495143.734149186,0.0,1.0
1996-09-10,37.25,38.25,37.25,38.0,30230,1.91364281652105,1.9650157780384,1.91364281652105,1.95217253765906,588441.839970512,0.0,1.0
1996-09-11,37.5,38.0,37.25,38.0,14230,1.92648605690039,1.95217253765906,1.91364281652105,1.95217253765906,276993.959073118,0.0,1.0
1996-09-12,37.5,38.0,37.5,37.75,12252,1.92648605690039,1.95217253765906,1.92648605690039,1.93932929727973,238491.214797178,0.0,1.0
1996-09-13,36.75,37.5,36.75,37.5,20978,1.88795633576238,1.92648605690039,1.88795633576238,1.92648605690039,408347.102841594,0.0,1.0
1996-09-16,37.25,37.25,36.75,36.75,3363,1.91364281652105,1.91364281652105,1.88795633576238,1.88795633576238,65462.4514661208,0.0,1.0
1996-09-17,36.87,37.25,36.87,37.25,4978,1.89412109114446,1.91364281652105,1.89412109114446,1.91364281652105,96899.2219442014,0.0,1.0
1996-09-18,36.75,36.75,36.75,36.75,1185,1.88795633576238,1.88795633576238,1.88795633576238,1.88795633576238,23066.6086789632,0.0,1.0
1996-09-19,36.75,36.75,36.75,36.75,830,1.88795633576238,1.88795633576238,1.88795633576238,1.88795633576238,16156.3588215523,0.0,1.0
1996-09-20,37.25,37.25,36.75,36.75,3207,1.91364281652105,1.91364281652105,1.88795633576238,1.88795633576238,62425.8346273712,0.0,1.0
1996-09-23,37.25,37.25,37.25,37.25,430,1.91364281652105,1.91364281652105,1.91364281652105,1.91364281652105,8370.16179911744,0.0,1.0
1996-09-24,37.12,37.12,36.75,36.75,8015,1.9069643315238,1.9069643315238,1.88795633576238,1.88795633576238,156015.922837038,0.0,1.0
1996-09-25,36.87,37.25,36.87,37.0,8015,1.89412109114446,1.91364281652105,1.89412109114446,1.90079957614172,156015.922837038,0.0,1.0
1996-09-26,37.25,37.25,37.0,37.0,91741,1.91364281652105,1.91364281652105,1.90079957614172,1.90079957614172,1785783.75258798,0.0,1.0
1996-09-27,37.63,37.63,37.12,37.25,66844,1.93316454189765,1.93316454189765,1.9069643315238,1.91364281652105,1301151.38441908,0.0,1.0
1996-09-30,37.25,37.5,37.0,37.5,16007,1.91364281652105,1.92648605690039,1.90079957614172,1.92648605690039,311584.139345286,0.0,1.0
1996-10-01,36.87,37.25,36.87,37.12,11185,1.89412109114446,1.91364281652105,1.89412109114446,1.9069643315238,217721.534239834,0.0,1.0
1996-10-02,37.25,37.5,37.0,37.0,4630,1.91364281652105,1.92648605690039,1.90079957614172,1.90079957614172,90125.2305346832,0.0,1.0
1996-10-03,37.38,37.5,37.25,37.5,29230,1.92032130151831,1.92648605690039,1.91364281652105,1.92648605690039,568976.347414424,0.0,1.0
1996-10-04,37.0,37.5,37.0,37.0,11378,1.90079957614172,1.92648605690039,1.90079957614172,1.90079957614172,221478.374303158,0.0,1.0
1996-10-07,37.5,37.5,37.5,37.5,3444,1.92648605690039,1.92648605690039,1.92648605690039,1.92648605690039,67039.1563631637,0.0,1.0
1996-10-08,38.25,38.62,37.5,37.5,49185,1.9650157780384,1.98402377379982,1.92648605690039,1.92648605690039,957410.25137114,0.0,1.0
1996-10-09,38.5,38.75,37.75,38.62,39356,1.97785901841773,1.99070225879707,1.93932929727973,1.98402377379982,766083.925037363,0.0,1.0
1996-10-10,39.25,39.25,38.37,38.37,38163,2.01638873955574,2.01638873955574,1.97118053342048,1.97118053342048,742861.59241795,0.0,1.0
1996-10-11,39.25,39.25,38.88,39.25,37970,2.01638873955574,2.01638873955574,1.99738074379432,2.01638873955574,739104.752354625,0.0,1.0
1996-10-14,39.81,40.0,39.0,39.0,48785,2.04515759800545,2.05491846069375,2.00354549917641,2.00354549917641,949624.054348708,0.0,1.0
1996-10-15,40.02,40.25,39.75,39.75,21578,2.0559459199241,2.06776170107309,2.04207522031441,2.04207522031441,420026.398375245,0.0,1.0
1996-10-16,40.75,41.13,39.75,39.75,52785,2.09344818183176,2.11296990720835,2.04207522031441,2.04207522031441,1027486.02457305,0.0,1.0
1996-10-17,41.25,41.37,40.75,41.25,30148,2.11913466259043,2.12529941797251,2.09344818183176,2.11913466259043,586845.669580912,0.0,1.0
1996-10-18,43.12,43.25,41.75,41.75,141348,2.21520210062786,2.22188058562512,2.1448211433491,2.1448211433491,2751408.44181779,0.0,1.0
1996-10-21,42.69,43.12,42.38,43.12,29230,2.1931117271754,2.21520210062786,2.17718610910503,2.21520210062786,568976.347414425,0.0,1.0
1996-10-22,42.0,42.63,41.87,42.63,67037,2.15766438372844,2.19002934948436,2.15098589873118,2.19002934948436,1304908.2244824,0.0,1.0
1996-10-23,42.5,42.5,41.87,42.0,14385,2.18335086448711,2.18335086448711,2.15098589873118,2.15766438372844,280011.110419312,0.0,1.0
1996-10-24,42.5,42.5,42.0,42.5,5341,2.18335086448711,2.18335086448711,2.15766438372844,2.18335086448711,103965.195742061,0.0,1.0
1996-10-25,42.25,42.5,42.0,42.12,40252,2.17050762410777,2.18335086448711,2.15766438372844,2.16382913911052,783525.006367616,0.0,1.0
1996-10-28,42.25,42.5,42.0,42.0,2963,2.17050762410777,2.18335086448711,2.15766438372844,2.15766438372844,57676.2544436859,0.0,1.0
1996-10-29,42.5,42.63,42.25,42.5,55585,2.18335086448711,2.19002934948436,2.17050762410777,2.18335086448711,1081989.4037301,0.0,1.0
1996-10-30,42.88,43.25,42.5,42.63,27622,2.21571583024304,2.23483464687526,2.19608028883696,2.20279771089694,534559.235364618,0.25,1.0
1996-10-31,43.75,44.5,43.0,43.25,86163,2.26067088556746,2.29942524360576,2.22191652752916,2.23483464687526,1667483.43337636,0.0,1.0
1996-11-01,43.5,43.88,43.0,43.5,26830,2.24775276622136,2.26738830762743,2.22191652752916,2.24775276622136,519231.926900035,0.0,1.0
1996-11-04,44.63,45.0,43.25,43.5,97185,2.30614266566573,2.32526148229796,2.23483464687526,2.24775276622136,1880788.47617517,0.0,1.0
1996-11-05,45.5,45.5,44.5,44.5,89437,2.35109772099016,2.35109772099016,2.29942524360576,2.29942524360576,1730844.04942819,0.0,1.0
1996-11-06,45.25,45.75,44.75,45.5,118237,2.33817960164406,2.36401584033626,2.31234336295186,2.35109772099016,2288200.72086766,0.0,1.0
1996-11-07,45.5,45.63,45.25,45.25,24370,2.35109772099016,2.35781514305013,2.33817960164406,2.33817960164406,471624.377881246,0.0,1.0
1996-11-08,44.87,45.25,44.0,45.25,40370,2.31854406023799,2.33817960164406,2.27358900491356,2.33817960164406,781266.973125396,0.0,1.0
1996-11-11,44.5,44.63,44.5,44.63,8963,2.29942524360576,2.30614266566573,2.29942524360576,2.30614266566573,173457.911323332,0.0,1.0
1996-11-12,45.0,45.37,44.75,45.25,26830,2.32526148229796,2.34438029893019,2.31234336295186,2.33817960164406,519231.926900034,0.0,1.0
1996-11-13,45.12,45.25,45.0,45.0,10237,2.33146217958409,2.33817960164406,2.32526148229796,2.32526148229796,198113.202969648,0.0,1.0
1996-11-14,45.0,45.25,45.0,45.0,5852,2.32526148229796,2.33817960164406,2.32526148229796,2.32526148229796,113251.779210548,0.0,1.0
1996-11-15,45.25,45.75,45.25,45.5,17348,2.33817960164406,2.36401584033626,2.33817960164406,2.35109772099016,335729.98389347,0.0,1.0
1996-11-18,45.75,45.75,45.0,45.75,30770,2.36401584033626,2.36401584033626,2.32526148229796,2.36401584033626,595481.415978906,0.0,1.0
1996-11-19,46.0,46.0,45.5,45.5,12252,2.37693395968236,2.37693395968236,2.35109772099016,2.35109772099016,237108.817308208,0.0,1.0
1996-11-20,48.25,49.13,46.0,46.13,165615,2.49319703379726,2.53866881389553,2.37693395968236,2.38365138174233,3205091.15070999,0.0,1.0
1996-11-21,49.38,50.75,48.5,48.5,215356,2.55158693324163,2.62237822725826,2.50611515314336,2.50611515314336,4167711.92133745,0.0,1.0
1996-11-22,48.0,50.25,47.5,49.5,111052,2.48027891445116,2.59654198856606,2.45444267575896,2.55778763052776,2149151.84294083,0.0,1.0
1996-11-25,47.63,48.25,46.75,48.25,40178,2.46116009781893,2.49319703379726,2.41568831772066,2.49319703379726,777551.261982467,0.0,1.0
1996-11-26,46.87,47.63,46.75,47.63,37970,2.42188901500679,2.46116009781893,2.41568831772066,2.46116009781893,734820.583838773,0.0,1.0
1996-11-27,46.75,47.0,46.5,46.87,41600,2.41568831772066,2.42860643706676,2.40277019837456,2.42188901500679,805070.74763479,0.0,1.0
1996-11-29,47.0,47.0,46.5,46.87,5052,2.42860643706676,2.42860643706676,2.40277019837456,2.42188901500679,97769.6494483404,0.0,1.0
1996-12-02,46.5,47.0,46.5,46.75,15452,2.40277019837456,2.42860643706676,2.40277019837456,2.41568831772066,299037.336357038,0.0,1.0
1996-12-03,47.0,47.25,46.5,47.0,19444,2.42860643706676,2.44152455641286,2.40277019837456,2.42860643706676,376293.163870453,0.0,1.0
1996-12-04,46.75,47.25,46.5,47.25,23356,2.41568831772066,2.44152455641286,2.40277019837456,2.44152455641286,452000.778407648,0.0,1.0
1996-12-05,46.75,47.38,46.75,47.38,430,2.41568831772066,2.44824197847283,2.41568831772066,2.44824197847283,8321.64474718653,0.0,1.0
1996-12-06,48.0,48.0,46.75,46.75,40015,2.48027891445116,2.48027891445116,2.41568831772066,2.41568831772066,774396.778043416,0.0,1.0
1996-12-09,49.25,49.63,48.25,48.25,55230,2.54486951118166,2.56450505258773,2.49319703379726,2.49319703379726,1068847.5334584,0.0,1.0
1996-12-10,47.75,49.0,47.5,49.0,32956,2.46736079510506,2.53195139183556,2.45444267575896,2.53195139183556,637786.335554138,0.0,1.0
1996-12-11,47.38,48.12,47.0,47.75,61230,2.44824197847283,2.48647961173729,2.42860643706676,2.46736079510506,1184963.50667496,0.0,1.0
1996-12-12,47.0,48.0,46.75,47.75,29437,2.42860643706676,2.48027891445116,2.41568831772066,2.46736079510506,569684.317262628,0.0,1.0
1996-12-13,47.25,47.75,46.75,47.0,14770,2.44152455641286,2.46736079510506,2.41568831772066,2.42860643706676,285838.820734756,0.0,1.0
1996-12-16,47.88,48.25,47.5,47.5,109867,2.47407821716503,2.49319703379726,2.45444267575896,2.45444267575896,2126218.93823057,0.0,1.0
1996-12-17,48.25,49.25,48.0,48.25,64007,2.49319703379726,2.54486951118166,2.48027891445116,2.49319703379726,1238705.84961202,0.0,1.0
1996-12-18,48.0,48.75,48.0,48.12,12252,2.48027891445116,2.51903327248946,2.48027891445116,2.48647961173729,237108.817308208,0.0,1.0
1996-12-19,48.5,48.62,48.25,48.5,12163,2.50611515314336,2.51231585042949,2.49319703379726,2.50611515314336,235386.430372162,0.0,1.0
1996-12-20,48.37,48.75,48.0,48.5,10948,2.49939773108339,2.51903327248946,2.48027891445116,2.50611515314336,211872.945795809,0.0,1.0
1996-12-23,48.75,49.25,48.5,48.75,19207,2.51903327248946,2.54486951118166,2.50611515314336,2.51903327248946,371706.582928399,0.0,1.0
1996-12-24,48.75,49.0,48.75,49.0,163,2.51903327248946,2.53195139183556,2.51903327248946,2.53195139183556,3154.48393904978,0.0,1.0
1996-12-26,48.5,48.5,48.5,48.5,163,2.50611515314336,2.50611515314336,2.50611515314336,2.50611515314336,3154.48393904978,0.0,1.0
1996-12-27,48.5,49.0,48.12,48.5,15763,2.50611515314336,2.53195139183556,2.48647961173729,2.50611515314336,305056.014302096,0.0,1.0
1996-12-30,48.25,48.44,48.12,48.12,14148,2.49319703379726,2.50301480450029,2.48647961173729,2.48647961173729,273801.46484464,0.0,1.0
1996-12-31,47.38,48.12,47.25,48.12,14652,2.44824197847283,2.48647961173729,2.44152455641286,2.48647961173729,283555.206594831,0.0,1.0
1997-01-02,45.5,47.25,45.25,47.25,91030,2.35109772099016,2.44152455641286,2.33817960164406,2.44152455641286,1761672.84031719,0.0,1.0
1997-01-03,45.75,46.0,45.25,45.88,125163,2.36401584033626,2.37693395968236,2.33817960164406,2.37073326239623,2422237.25928397,0.0,1.0
1997-01-06,46.0,46.5,45.5,46.0,56015,2.37693395968236,2.40277019837456,2.35109772099016,2.37693395968236,1084039.37328757,0.0,1.0
1997-01-07,45.75,45.75,45.25,45.75,9363,2.36401584033626,2.36401584033626,2.33817960164406,2.36401584033626,181198.976204436,0.0,1.0
1997-01-08,46.38,46.75,45.25,45.75,46770,2.39656950108843,2.41568831772066,2.33817960164406,2.36401584033626,905124.011223057,0.0,1.0
1997-01-09,46.75,47.25,46.13,46.38,75852,2.41568831772066,2.44152455641286,2.38365138174233,2.39656950108843,1467938.1334037,0.0,1.0
1997-01-10,46.87,47.5,46.31,46.5,41363,2.42188901500679,2.45444267575896,2.39295242767152,2.40277019837456,800484.166692735,0.0,1.0
1997-01-13,46.87,47.25,46.25,47.25,62385,2.42188901500679,2.44152455641286,2.38985207902846,2.44152455641286,1207315.83151914,0.0,1.0
1997-01-14,47.25,47.25,46.75,47.0,10430,2.44152455641286,2.44152455641286,2.41568831772066,2.42860643706676,201848.26677478,0.0,1.0
1997-01-15,47.0,47.25,47.0,47.0,3200,2.42860643706676,2.44152455641286,2.42860643706676,2.42860643706676,61928.51904883,0.0,1.0
1997-01-16,47.25,47.75,46.75,46.75,39748,2.44152455641286,2.46736079510506,2.41568831772066,2.41568831772066,769229.61723528,0.0,1.0
1997-01-17,47.25,48.0,47.25,47.25,19444,2.44152455641286,2.48027891445116,2.44152455641286,2.44152455641286,376293.163870453,0.0,1.0
1997-01-20,47.75,47.75,47.25,47.25,11185,2.46736079510506,2.46736079510506,2.44152455641286,2.44152455641286,216459.526737864,0.0,1.0
1997-01-21,47.25,47.63,47.25,47.25,67207,2.44152455641286,2.46116009781893,2.44152455641286,2.44152455641286,1300634.36866085,0.0,1.0
1997-01-22,49.38,50.0,47.5,47.5,80430,2.55158693324163,2.58362386921996,2.45444267575896,2.45444267575896,1556534.62096794,0.0,1.0
1997-01-23,49.66,50.0,49.25,49.5,31052,2.56605522690926,2.58362386921996,2.54486951118166,2.55778763052776,600938.866720084,0.0,1.0
1997-01-24,49.5,49.75,49.0,49.5,156163,2.55778763052776,2.57070574987386,2.53195139183556,2.55778763052776,3022169.78756951,0.0,1.0
1997-01-27,48.87,49.0,48.75,48.75,1970,2.52523396977559,2.53195139183556,2.51903327248946,2.51903327248946,38124.7445394359,0.0,1.0
1997-01-28,49.75,49.75,48.5,48.5,4630,2.57070574987386,2.57070574987386,2.50611515314336,2.50611515314336,89602.8259987758,0.0,1.0
1997-01-29,50.25,50.25,49.06,49.75,17348,2.59654198856606,2.59654198856606,2.53505174047862,2.57070574987386,335729.983893469,0.0,1.0
1997-01-30,49.69,50.75,49.25,49.5,10785,2.58052352057689,2.63557191928511,2.55767324186782,2.5706563547707,207673.615732127,0.25,1.0
1997-01-31,50.5,51.5,49.0,49.0,22400,2.62258880638223,2.67452125799376,2.54469012896494,2.54469012896494,431329.531052354,0.0,1.0
1997-02-03,51.25,52.25,50.5,50.5,11741,2.66153814509088,2.71347059670241,2.62258880638223,2.62258880638223,226082.143932397,0.0,1.0
1997-02-04,51.25,52.5,51.25,51.5,3630,2.66153814509088,2.72645370960529,2.66153814509088,2.67452125799376,69898.4909696448,0.0,1.0
1997-02-05,51.75,53.0,51.5,52.0,7830,2.68750437089664,2.75241993541106,2.67452125799376,2.70048748379953,150772.778041961,0.0,1.0
1997-02-06,51.75,52.75,51.75,51.75,4630,2.68750437089664,2.73943682250817,2.68750437089664,2.68750437089664,89154.2736059107,0.0,1.0
1997-02-07,52.0,52.75,51.75,51.75,3200,2.70048748379953,2.73943682250817,2.68750437089664,2.68750437089664,61618.5044360504,0.0,1.0
1997-02-10,52.38,53.25,52.0,53.25,15363,2.72022181541191,2.76540304831394,2.70048748379953,2.76540304831394,295826.588640951,0.0,1.0
1997-02-11,52.0,52.5,52.0,52.5,6237,2.70048748379953,2.72645370960529,2.70048748379953,2.72645370960529,120098.31630239,0.0,1.0
1997-02-12,52.0,53.25,52.0,53.25,1067,2.70048748379953,2.76540304831394,2.70048748379953,2.76540304831394,20545.9200728956,0.0,1.0
1997-02-13,53.0,53.25,52.25,53.25,13348,2.75241993541106,2.76540304831394,2.71347059670241,2.76540304831394,257026.186628875,0.0,1.0
1997-02-14,52.75,53.75,52.75,53.0,21170,2.73943682250817,2.7913692741197,2.73943682250817,2.75241993541106,407644.918409747,0.0,1.0
1997-02-18,53.13,53.31,52.75,52.75,42030,2.75917115412055,2.76851899541063,2.73943682250817,2.73943682250817,809320.544202252,0.0,1.0
1997-02-19,53.0,53.75,53.0,53.25,19207,2.75241993541106,2.7913692741197,2.75241993541106,2.76540304831394,369845.817094756,0.0,1.0
1997-02-20,52.25,53.25,52.25,52.75,9963,2.71347059670241,2.76540304831394,2.71347059670241,2.73943682250817,191845.362405116,0.0,1.0
1997-02-21,54.13,54.13,52.25,52.25,25170,2.81110360573208,2.81110360573208,2.71347059670241,2.71347059670241,484668.04895481,0.0,1.0
1997-02-24,54.0,55.0,53.5,54.25,19837,2.80435238702259,2.85628483863411,2.77838616121682,2.81733549992547,381976.960155604,0.0,1.0
1997-02-25,54.0,54.25,54.0,54.0,8370,2.80435238702259,2.81733549992547,2.80435238702259,2.80435238702259,161170.900665544,0.0,1.0
1997-02-26,55.0,55.5,54.0,54.0,67037,2.85628483863411,2.88225106443988,2.80435238702259,2.80435238702259,1290849.90058735,0.0,1.0
1997-02-27,56.5,57.0,55.0,55.0,45437,2.93418351605141,2.96014974185717,2.85628483863411,2.85628483863411,874924.995644008,0.0,1.0
1997-02-28,56.75,57.5,56.0,56.75,18415,2.94716662895429,2.98611596766294,2.90821729024564,2.94716662895429,354595.237246834,0.0,1.0
1997-03-03,57.75,58.25,57.5,57.5,94230,2.99909908056582,3.02506530637158,2.98611596766294,2.98611596766294,1814472.39781532,0.0,1.0
1997-03-04,57.63,59.5,57.38,58.75,99444,2.99286718637244,3.089980870886,2.97988407346955,3.05103153217735,1914872.04848081,0.0,1.0
1997-03-05,56.87,57.75,56.5,57.75,18141,2.95339852314767,2.99909908056582,2.93418351605141,2.99909908056582,349319.152804498,0.0,1.0
1997-03-06,56.87,57.5,56.87,57.12,17185,2.95339852314767,2.98611596766294,2.95339852314767,2.96638163605056,330910.624604228,0.0,1.0
1997-03-07,58.75,59.0,57.0,57.0,173044,3.05103153217735,3.06401464508023,2.96014974185717,2.96014974185717,3332097.65050998,0.0,1.0
1997-03-10,58.37,59.25,58.0,59.25,55630,3.03129720056497,3.07699775798311,3.0120821934687,3.07699775798311,1071199.18805546,0.0,1.0
1997-03-11,58.25,59.0,58.13,59.0,10385,3.02506530637158,3.06401464508023,3.0188334121782,3.06401464508023,199971.30267762,0.0,1.0
1997-03-12,58.25,58.75,58.25,58.31,16548,3.02506530637158,3.05103153217735,3.02506530637158,3.02818125346828,318644.691064927,0.0,1.0
1997-03-13,57.75,58.5,57.75,58.5,30385,2.99909908056582,3.03804841927447,2.99909908056582,3.03804841927447,585086.955402936,0.0,1.0
1997-03-14,57.75,58.0,57.75,58.0,19037,2.99909908056582,3.0120821934687,2.99909908056582,3.0120821934687,366572.334046592,0.0,1.0
1997-03-17,57.25,58.0,57.25,57.25,25363,2.97313285476006,3.0120821934687,2.97313285476006,2.97313285476006,488384.415003608,0.0,1.0
1997-03-18,57.25,57.75,57.25,57.25,31763,2.97313285476006,2.99909908056582,2.97313285476006,2.97313285476006,611621.423875709,0.0,1.0
1997-03-19,55.25,57.25,55.25,56.75,58785,2.869267951537,2.97313285476006,2.869267951537,2.94716662895429,1131951.18227288,0.0,1.0
1997-03-20,54.25,55.25,54.25,55.25,45230,2.81733549992547,2.869267951537,2.81733549992547,2.869267951537,870939.048638301,0.0,1.0
1997-03-21,52.5,53.75,50.0,53.75,165970,2.72645370960529,2.7913692741197,2.59662258057647,2.7913692741197,3195882.24414103,0.0,1.0
1997-03-24,53.5,54.13,52.25,52.25,115563,2.77838616121682,2.81110360573208,2.71347059670241,2.71347059670241,2225256.00879478,0.0,1.0
1997-03-25,55.0,56.0,53.75,53.75,32830,2.85628483863411,2.90821729024564,2.7913692741197,2.7913692741197,632167.343948607,0.0,1.0
1997-03-26,54.75,55.25,54.75,55.0,47363,2.84330172573123,2.869267951537,2.84330172573123,2.85628483863411,912011.633001457,0.0,1.0
1997-03-27,55.12,55.12,54.75,54.75,27215,2.8625167328275,2.8625167328275,2.84330172573123,2.84330172573123,524046.124445973,0.0,1.0
1997-03-31,54.87,55.12,54.63,54.75,103185,2.84953361992462,2.8625167328275,2.83706983153785,2.84330172573123,1986907.93132308,0.0,1.0
1997-04-01,55.75,55.75,55.0,55.12,72015,2.89523417734276,2.89523417734276,2.85628483863411,2.8625167328275,1386705.18655068,0.0,1.0
1997-04-02,55.19,55.5,55.0,55.0,13163,2.86615200444031,2.88225106443988,2.85628483863411,2.85628483863411,253463.866841166,0.0,1.0
1997-04-03,53.5,55.5,53.5,55.0,29985,2.77838616121682,2.88225106443988,2.77838616121682,2.85628483863411,577384.64234843,0.0,1.0
1997-04-04,55.12,55.75,54.0,54.0,141867,2.8625167328275,2.89523417734276,2.80435238702259,2.80435238702259,2731760.11525912,0.0,1.0
1997-04-07,55.75,55.75,54.5,54.63,3563,2.89523417734276,2.89523417734276,2.83031861282835,2.83706983153785,68608.353533015,0.0,1.0
1997-04-08,54.5,56.0,54.5,54.5,17585,2.83031861282835,2.90821729024564,2.83031861282835,2.83031861282835,338612.937658734,0.0,1.0
1997-04-09,55.0,55.75,54.5,55.75,7467,2.85628483863411,2.89523417734276,2.83031861282835,2.89523417734276,143782.928944997,0.0,1.0
1997-04-10,54.75,54.75,54.5,54.5,4815,2.84330172573123,2.84330172573123,2.83031861282835,2.83031861282835,92716.5933936198,0.0,1.0
1997-04-11,36.0,36.5,36.0,36.0,8104,2.80435238702258,2.84330172573123,2.80435238702258,2.80435238702258,104032.574989532,0.0,1.5
1997-04-14,36.5,37.0,36.0,36.0,238644,2.84330172573123,2.88225106443988,2.80435238702258,2.80435238702258,3063517.99429934,0.0,1.0
1997-04-15,36.5,37.25,36.5,37.25,210144,2.84330172573123,2.9017257337942,2.84330172573123,2.9017257337942,2697658.12421029,0.0,1.0
1997-04-16,36.62,37.25,36.25,37.25,94767,2.85264956702131,2.9017257337942,2.82382705637691,2.9017257337942,1216541.835394,0.0,1.0
1997-04-17,36.5,37.25,36.5,36.62,256644,2.84330172573123,2.9017257337942,2.84330172573123,2.85264956702131,3294587.38593453,0.0,1.0
1997-04-18,37.0,37.25,36.75,37.25,48244,2.88225106443988,2.9017257337942,2.86277639508556,2.9017257337942,619317.318336004,0.0,1.0
1997-04-21,37.5,37.5,36.75,37.25,4811,2.92120040314853,2.92120040314853,2.86277639508556,2.9017257337942,61759.7135087164,0.0,1.0
1997-04-22,36.87,37.5,36.75,36.75,9244,2.87212423637563,2.92120040314853,2.86277639508556,2.86277639508556,118666.969793094,0.0,1.0
1997-04-23,37.0,37.5,36.87,37.5,8011,2.88225106443988,2.92120040314853,2.87212423637563,2.92120040314853,102838.716466083,0.0,1.0
1997-04-24,37.0,37.38,37.0,37.38,21867,2.88225106443988,2.91185256185845,2.88225106443988,2.91185256185845,280710.799271483,0.0,1.0
1997-04-25,37.0,37.25,37.0,37.0,16000,2.88225106443988,2.9017257337942,2.88225106443988,2.88225106443988,205395.014786835,0.0,1.0
1997-04-28,36.75,37.75,36.75,37.75,33433,2.86277639508556,2.94067507250285,2.86277639508556,2.94067507250285,429185.720585515,0.0,1.0
1997-04-29,37.25,37.25,37.0,37.0,3378,2.91730546927766,2.91730546927766,2.89772623794023,2.89772623794023,43132.4389321343,0.2,1.0
1997-04-30,36.87,37.5,36.87,36.87,7222,2.88754503764476,2.9368847006151,2.88754503764476,2.88754503764476,92215.0603812533,0.0,1.0
1997-05-01,37.75,37.75,36.87,36.87,54944,2.95646393195253,2.95646393195253,2.88754503764476,2.88754503764476,701559.717195732,0.0,1.0
1997-05-02,39.38,39.5,38.5,38.5,18956,3.0841205202726,3.09351855131457,3.01520162596483,3.01520162596483,242042.188394771,0.0,1.0
1997-05-05,39.25,39.5,38.75,38.75,956,3.07393931997713,3.09351855131457,3.03478085730227,3.03478085730227,12206.8122022263,0.0,1.0
1997-05-06,39.12,39.5,38.75,39.5,5344,3.06375811968167,3.09351855131457,3.03478085730227,3.09351855131457,68235.5694651644,0.0,1.0
1997-05-07,40.25,40.25,38.75,39.5,39044,3.15225624532687,3.15225624532687,3.03478085730227,3.09351855131457,498538.468225651,0.0,1.0
1997-05-08,40.12,40.5,39.75,40.25,8244,3.1420750450314,3.1718354766643,3.113097782652,3.15225624532687,105264.602296186,0.0,1.0
1997-05-09,41.0,41.25,40.0,40.25,67200,3.21099393933917,3.2305731706766,3.13267701398944,3.15225624532687,858052.071118834,0.0,1.0
1997-05-12,40.75,41.5,40.75,41.25,9844,3.19141470800174,3.25015240201404,3.19141470800174,3.2305731706766,125694.413513301,0.0,1.0
1997-05-13,41.75,41.75,40.75,40.75,6767,3.26973163335147,3.26973163335147,3.19141470800174,3.19141470800174,86405.3328163863,0.0,1.0
1997-05-14,41.75,41.75,41.0,41.75,5622,3.26973163335147,3.26973163335147,3.21099393933917,3.26973163335147,71785.2491641383,0.0,1.0
1997-05-15,41.25,41.75,41.25,41.75,3567,3.2305731706766,3.26973163335147,3.2305731706766,3.26973163335147,45545.710382156,0.0,1.0
1997-05-16,41.75,41.75,41.25,41.75,4556,3.26973163335147,3.26973163335147,3.2305731706766,3.26973163335147,58173.8874407353,0.0,1.0
1997-05-19,41.25,41.75,41.25,41.75,1356,3.2305731706766,3.26973163335147,3.2305731706766,3.26973163335147,17314.2650065051,0.0,1.0
1997-05-20,41.75,41.75,41.0,41.25,3844,3.26973163335147,3.26973163335147,3.21099393933917,3.2305731706766,49082.6214491191,0.0,1.0
1997-05-21,41.0,41.75,41.0,41.0,2144,3.21099393933917,3.26973163335147,3.21099393933917,3.21099393933917,27375.9470309342,0.0,1.0
1997-05-22,41.0,41.75,41.0,41.0,644,3.21099393933917,3.26973163335147,3.21099393933917,3.21099393933917,8222.99901488883,0.0,1.0
1997-05-23,41.5,41.5,41.0,41.0,2778,3.25015240201404,3.25015240201404,3.21099393933917,3.21099393933917,35471.2597257161,0.0,1.0
1997-05-27,41.0,41.75,41.0,41.0,4556,3.21099393933917,3.26973163335147,3.21099393933917,3.21099393933917,58173.8874407353,0.0,1.0
1997-05-28,41.5,41.75,41.0,41.0,10378,3.25015240201404,3.26973163335147,3.21099393933917,3.21099393933917,132512.863007013,0.0,1.0
1997-05-29,41.0,41.75,41.0,41.75,27744,3.21099393933917,3.26973163335147,3.21099393933917,3.26973163335147,354252.926504776,0.0,1.0
1997-05-30,41.0,41.37,41.0,41.0,13167,3.21099393933917,3.23997120171857,3.21099393933917,3.21099393933917,168124.577684847,0.0,1.0
1997-06-02,41.75,41.75,41.0,41.75,9611,3.26973163335147,3.26973163335147,3.21099393933917,3.26973163335147,122719.322254808,0.0,1.0
1997-06-03,41.25,41.75,41.25,41.5,2144,3.2305731706766,3.26973163335147,3.2305731706766,3.25015240201404,27375.9470309343,0.0,1.0
1997-06-04,41.25,41.56,41.25,41.25,5222,3.2305731706766,3.25485141753502,3.2305731706766,3.2305731706766,66677.7963598595,0.0,1.0
1997-06-05,41.5,41.5,41.25,41.25,2144,3.25015240201404,3.25015240201404,3.2305731706766,3.2305731706766,27375.9470309342,0.0,1.0
1997-06-06,41.62,42.0,41.25,41.75,115744,3.25955043305601,3.28931086468891,3.2305731706766,3.26973163335147,1477892.5434461,0.0,1.0
1997-06-09,41.88,43.13,41.88,42.25,73244,3.27991283364694,3.37780899033411,3.27991283364694,3.30889009602634,935225.682991486,0.0,1.0
1997-06-10,42.13,42.37,41.88,42.0,6644,3.29949206498437,3.31828812706831,3.27991283364694,3.28931086468891,84834.7910790705,0.0,1.0
1997-06-11,42.62,42.75,42.13,42.75,8544,3.33786735840574,3.34804855870121,3.29949206498437,3.34804855870121,109095.191899395,0.0,1.0
1997-06-12,43.5,43.5,42.88,43.25,14400,3.40678625271351,3.40678625271351,3.35822975899667,3.38720702137608,183868.300954036,0.0,1.0
1997-06-13,43.88,44.0,43.0,43.0,59744,3.43654668434641,3.44594471538838,3.36762779003864,3.36762779003864,762849.150847078,0.0,1.0
1997-06-16,43.5,43.75,43.25,43.62,11211,3.40678625271351,3.42636548405094,3.38720702137608,3.41618428375548,143149.133471923,0.0,1.0
1997-06-17,44.0,44.0,43.75,44.0,5044,3.44594471538838,3.44594471538838,3.42636548405094,3.44594471538838,64404.9798619553,0.0,1.0
1997-06-18,44.81,45.0,44.0,44.25,41844,3.50938142492167,3.52426164073811,3.44594471538838,3.46552394672581,534290.637855602,0.0,1.0
1997-06-19,45.75,45.75,44.62,45.0,74956,3.58299933475042,3.58299933475042,3.49450120910522,3.52426164073811,957085.580993799,0.0,1.0
1997-06-20,46.12,46.25,45.75,46.0,9844,3.61197659712982,3.62215779742528,3.58299933475042,3.60257856608785,125694.413513301,0.0,1.0
1997-06-23,44.0,46.25,44.0,46.25,51978,3.44594471538838,3.62215779742528,3.44594471538838,3.62215779742528,663687.954652005,0.0,1.0
1997-06-24,45.62,45.62,44.75,44.75,14400,3.57281813445495,3.57281813445495,3.50468240940068,3.50468240940068,183868.300954036,0.0,1.0
1997-06-25,45.62,45.62,45.0,45.0,5167,3.57281813445495,3.57281813445495,3.52426164073811,3.52426164073811,65975.5215992711,0.0,1.0
1997-06-26,45.75,45.87,45.38,45.69,8778,3.58299933475042,3.59239736579238,3.55402207237101,3.57830031922943,112083.051789898,0.0,1.0
1997-06-27,48.0,48.0,45.87,45.87,34144,3.75921241678732,3.75921241678732,3.59239736579238,3.59239736579238,435972.171373237,0.0,1.0
1997-06-30,45.5,47.56,45.5,47.38,38233,3.56342010341298,3.72475296963344,3.56342010341298,3.71065592307049,488183.107664976,0.0,1.0
1997-07-01,44.69,46.0,44.5,46.0,12978,3.4999833938797,3.60257856608785,3.48510317806325,3.60257856608785,165711.306234825,0.0,1.0
1997-07-02,44.87,45.25,44.5,45.0,26667,3.51408044044265,3.54384087207555,3.48510317806325,3.52426164073811,340501.109829255,0.0,1.0
1997-07-03,46.0,46.0,45.5,45.5,4156,3.60257856608785,3.60257856608785,3.56342010341298,3.56342010341298,53066.4346364565,0.0,1.0
1997-07-07,45.87,46.75,45.75,46.0,41244,3.59239736579238,3.66131626010015,3.58299933475042,3.60257856608785,526629.458649185,0.0,1.0
1997-07-08,45.87,46.12,45.87,46.12,48778,3.59239736579238,3.61197659712982,3.59239736579238,3.61197659712982,622828.332217776,0.0,1.0
1997-07-09,46.12,46.63,45.75,46.12,62411,3.61197659712982,3.65191822905818,3.58299933475042,3.61197659712982,796903.092419606,0.0,1.0
1997-07-10,45.87,46.0,45.87,45.87,5444,3.59239736579238,3.60257856608785,3.59239736579238,3.59239736579238,69512.4326662342,0.0,1.0
1997-07-11,45.94,46.12,45.75,46.0,46767,3.59787955056687,3.61197659712982,3.58299933475042,3.60257856608785,597150.613244263,0.0,1.0
1997-07-14,46.0,46.12,46.0,46.12,10956,3.60257856608785,3.61197659712982,3.60257856608785,3.61197659712982,139893.132309196,0.0,1.0
1997-07-15,45.87,46.06,45.87,46.0,8011,3.59239736579238,3.60727758160884,3.59239736579238,3.60257856608785,102289.511037693,0.0,1.0
1997-07-16,48.25,48.25,46.0,46.25,79467,3.77879164812476,3.77879164812476,3.60257856608785,3.62215779742528,1014684.87999405,0.0,1.0
1997-07-17,48.75,48.75,47.75,48.5,41178,3.81795011079962,3.81795011079962,3.73963318544989,3.79837087946219,525786.728936479,0.0,1.0
1997-07-18,48.38,48.38,48.0,48.38,13344,3.78897284842022,3.78897284842022,3.75921241678732,3.78897284842022,170384.62555074,0.0,1.0
1997-07-21,48.63,48.63,48.0,48.0,2244,3.80855207975766,3.80855207975766,3.75921241678732,3.75921241678732,28652.8102320039,0.0,1.0
1997-07-22,48.12,49.0,48.0,48.75,45756,3.76861044782929,3.83752934213706,3.75921241678732,3.81795011079962,584241.526281449,0.0,1.0
1997-07-23,48.25,48.63,48.25,48.63,24367,3.77879164812476,3.80855207975766,3.77879164812476,3.80855207975766,311133.256204652,0.0,1.0
1997-07-24,49.0,49.0,48.63,48.63,37756,3.83752934213706,3.83752934213706,3.80855207975766,3.80855207975766,482092.470195873,0.0,1.0
1997-07-25,49.0,49.25,49.0,49.12,31178,3.83752934213706,3.85710857347449,3.83752934213706,3.84692737317903,398100.408829509,0.0,1.0
1997-07-28,49.0,49.5,49.0,49.0,14578,3.83752934213706,3.87668780481193,3.83752934213706,3.83752934213706,186141.11745194,0.0,1.0
1997-07-29,49.75,49.88,49.0,49.0,6644,3.89626703614936,3.90644823644483,3.83752934213706,3.83752934213706,84834.7910790705,0.0,1.0
1997-07-30,49.88,50.25,49.75,50.0,4800,3.92602746778226,3.95514996503726,3.91579523901699,3.93547260202713,60983.7811795153,0.25,1.0
1997-07-31,50.88,52.0,50.25,50.75,30944,4.0047369198228,4.09289150610821,3.95514996503726,3.99450469105753,393142.109337276,0.0,1.0
1997-08-01,51.25,51.75,50.12,50.5,27844,4.0338594170778,4.07321414309807,3.94491773627199,3.9748273280474,353756.750658839,0.0,1.0
1997-08-04,51.75,51.75,51.0,51.0,2244,4.07321414309807,4.07321414309807,4.01418205406767,4.01418205406767,28509.9177014234,0.0,1.0
1997-08-05,51.88,51.88,51.13,51.13,4556,4.08344637186334,4.08344637186334,4.02441428283294,4.02441428283294,57883.77230289,0.0,1.0
1997-08-06,51.75,52.0,51.5,51.75,88956,4.07321414309807,4.09289150610821,4.05353678008794,4.07321414309807,1130181.92470937,0.0,1.0
1997-08-07,51.88,52.5,51.75,51.75,16178,4.08344637186334,4.13224623212848,4.07321414309807,4.07321414309807,205540.752483792,0.0,1.0
1997-08-08,51.0,52.0,51.0,52.0,5044,4.01418205406767,4.09289150610821,4.01418205406767,4.09289150610821,64083.7900561406,0.0,1.0
1997-08-11,51.13,51.5,51.13,51.13,3211,4.02441428283294,4.05353678008794,4.02441428283294,4.02441428283294,40795.6086182133,0.0,1.0
1997-08-12,51.5,52.0,51.5,52.0,9244,4.05353678008794,4.09289150610821,4.05353678008794,4.09289150610821,117444.598588217,0.0,1.0
1997-08-13,51.88,52.0,51.5,52.0,37222,4.08344637186334,4.09289150610821,4.05353678008794,4.09289150610821,472903.813138317,0.0,1.0
1997-08-14,51.75,52.0,51.5,51.75,56956,4.07321414309807,4.09289150610821,4.05353678008794,4.07321414309807,723623.3835126,0.0,1.0
1997-08-15,51.13,51.62,51.13,51.5,10422,4.02441428283294,4.0629819143328,4.02441428283294,4.05353678008794,132411.034886023,0.0,1.0
1997-08-18,51.13,51.75,51.13,51.13,14233,4.02441428283294,4.07321414309807,4.02441428283294,4.02441428283294,180829.616151675,0.0,1.0
1997-08-19,51.13,51.13,51.0,51.0,3033,4.02441428283294,4.02441428283294,4.01418205406767,4.01418205406767,38534.1267328062,0.0,1.0
1997-08-20,51.75,51.75,51.75,51.75,178,4.07321414309807,4.07321414309807,4.07321414309807,4.07321414309807,2261.48188540703,0.0,1.0
1997-08-21,51.5,52.37,51.5,51.75,20022,4.05353678008794,4.12201400336321,4.05353678008794,4.07321414309807,254378.597245053,0.0,1.0
1997-08-22,52.0,52.0,51.37,51.75,30767,4.09289150610821,4.09289150610821,4.04330455132267,4.07321414309807,390893.332406281,0.0,1.0
1997-08-25,51.25,51.37,51.25,51.37,11033,4.0338594170778,4.04330455132267,4.0338594170778,4.04330455132267,140173.762031999,0.0,1.0
1997-08-26,51.44,52.0,51.37,52.0,11444,4.04881421296551,4.09289150610821,4.04330455132267,4.09289150610821,145395.498295494,0.0,1.0
1997-08-27,53.87,54.13,52.0,52.0,22944,4.24007818142402,4.26054263895457,4.09289150610821,4.09289150610821,291502.474038084,0.0,1.0
1997-08-28,53.87,53.87,53.25,53.25,12978,4.24007818142402,4.24007818142402,4.19127832115889,4.19127832115889,164884.898364115,0.0,1.0
1997-08-29,53.87,53.87,53.25,53.62,14044,4.24007818142402,4.24007818142402,4.19127832115889,4.22040081841389,178428.379767732,0.0,1.0
1997-09-02,53.5,53.87,53.5,53.87,11378,4.21095568416902,4.24007818142402,4.21095568416902,4.24007818142402,144556.971304276,0.0,1.0
1997-09-03,53.87,53.87,53.69,53.87,3033,4.24007818142402,4.24007818142402,4.22591048005673,4.24007818142402,38534.1267328063,0.0,1.0
1997-09-04,53.75,53.87,53.56,53.87,19444,4.23063304717916,4.24007818142402,4.21567825129146,4.24007818142402,247035.133594687,0.0,1.0
1997-09-05,54.25,54.25,53.87,54.25,1844,4.26998777319943,4.26998777319943,4.24007818142402,4.26998777319943,23427.9359364638,0.0,1.0
1997-09-08,54.13,54.25,54.02,54.25,20556,4.26054263895457,4.26998777319943,4.25188459923011,4.26998777319943,261163.042901274,0.0,1.0
1997-09-09,54.25,54.5,54.0,54.25,5978,4.26998777319943,4.28966513620957,4.25031041018929,4.26998777319943,75950.2174773214,0.0,1.0
1997-09-10,54.25,54.25,54.0,54.0,1244,4.26998777319943,4.26998777319943,4.25031041018929,4.25031041018929,15804.9632890244,0.0,1.0
1997-09-11,53.13,54.25,52.62,54.25,30044,4.18183318691402,4.26998777319943,4.14169136637335,4.26998777319943,381707.650366117,0.0,1.0
1997-09-12,53.13,53.25,53.0,53.25,21756,4.18183318691402,4.19127832115889,4.17160095814875,4.19127832115889,276408.988196153,0.0,1.0
1997-09-15,53.0,53.25,52.88,52.88,5756,4.17160095814875,4.19127832115889,4.16215582390389,4.16215582390389,73129.7175977688,0.0,1.0
1997-09-16,52.62,52.81,52.62,52.62,5044,4.14169136637335,4.15664616226105,4.14169136637335,4.14169136637335,64083.7900561406,0.0,1.0
1997-09-17,52.62,53.0,52.5,52.75,10422,4.14169136637335,4.17160095814875,4.13224623212848,4.15192359513862,132411.034886023,0.0,1.0
1997-09-18,52.5,52.75,52.37,52.75,6400,4.13224623212848,4.15192359513862,4.12201400336321,4.15192359513862,81311.7082393538,0.0,1.0
1997-09-19,52.37,52.5,52.0,52.0,23356,4.12201400336321,4.13224623212848,4.09289150610821,4.09289150610821,296736.915255992,0.0,1.0
1997-09-22,51.25,52.31,51.25,52.13,44978,4.0338594170778,4.11729143624078,4.0338594170778,4.10312373487348,571443.439560884,0.0,1.0
1997-09-23,51.75,51.75,50.75,50.75,32778,4.07321414309807,4.07321414309807,3.99450469105753,3.99450469105753,416442.995729616,0.0,1.0
1997-09-24,51.75,51.75,51.5,51.75,1600,4.07321414309807,4.07321414309807,4.05353678008794,4.07321414309807,20327.9270598385,0.0,1.0
1997-09-25,51.25,51.75,51.25,51.75,2244,4.0338594170778,4.07321414309807,4.0338594170778,4.07321414309807,28509.9177014234,0.0,1.0
1997-09-26,51.69,51.75,51.37,51.75,43444,4.06849157597564,4.07321414309807,4.04330455132267,4.07321414309807,551954.039492263,0.0,1.0
1997-09-29,51.75,51.88,51.5,51.75,32956,4.07321414309807,4.08344637186334,4.05353678008794,4.07321414309807,418704.477615023,0.0,1.0
1997-09-30,51.81,52.0,51.75,51.75,60378,4.07793671022051,4.09289150610821,4.07321414309807,4.07321414309807,767099.737511828,0.0,1.0
1997-10-01,52.5,52.5,51.62,52.25,26022,4.13224623212848,4.13224623212848,4.0629819143328,4.11256886911835,330608.323719448,0.0,1.0
1997-10-02,36.12,37.62,35.0,35.5,46156,4.26447811155659,4.44157437864781,4.13224623212848,4.19127832115889,390939.917239126,0.0,1.5
1997-10-03,37.06,38.5,36.63,37.25,106667,4.37545843893376,4.54547085534133,4.32469084236761,4.39789063276531,903466.248204911,0.0,1.0
1997-10-06,37.5,38.25,37.19,37.25,21767,4.42740667728052,4.51595481082613,4.39080678208166,4.39789063276531,184365.828463126,0.0,1.0
1997-10-07,37.0,38.0,37.0,37.75,58150,4.36837458825011,4.48643876631092,4.36837458825011,4.45692272179572,492528.732720669,0.0,1.0
1997-10-08,37.25,38.5,37.25,38.0,24167,4.39789063276531,4.54547085534133,4.39789063276531,4.48643876631092,204693.755522965,0.0,1.0
1997-10-09,37.5,38.0,37.25,38.0,14400,4.42740667728052,4.48643876631092,4.39789063276531,4.48643876631092,121967.562359031,0.0,1.0
1997-10-10,37.25,37.38,36.75,37.25,11033,4.39789063276531,4.41323897591322,4.33885854373491,4.39789063276531,93449.174687999,0.0,1.0
1997-10-13,36.75,37.25,36.75,37.25,2767,4.33885854373491,4.39789063276531,4.33885854373491,4.39789063276531,23436.405906072,0.0,1.0
1997-10-14,36.56,36.87,36.5,36.87,8433,4.31642634990335,4.3530262451022,4.3093424992197,4.3530262451022,71427.2537065073,0.0,1.0
1997-10-15,37.62,37.62,36.75,36.87,36967,4.44157437864781,4.44157437864781,4.33885854373491,4.3530262451022,313109.36650877,0.0,1.0
1997-10-16,37.12,37.75,37.0,37.0,25967,4.38254228961741,4.45692272179572,4.36837458825011,4.36837458825011,219939.700817843,0.0,1.0
1997-10-17,37.25,37.62,36.87,37.0,18033,4.39789063276531,4.44157437864781,4.3530262451022,4.36837458825011,152738.961945861,0.0,1.0
1997-10-20,37.62,37.62,36.87,36.87,15200,4.44157437864781,4.44157437864781,4.3530262451022,4.3530262451022,128743.538045644,0.0,1.0
1997-10-21,37.38,38.0,37.38,37.75,100000,4.41323897591322,4.48643876631092,4.41323897591322,4.45692272179572,846996.960826601,0.0,1.0
1997-10-22,37.75,38.0,37.62,37.75,15833,4.45692272179572,4.48643876631092,4.44157437864781,4.45692272179572,134105.028807676,0.0,1.0
1997-10-23,37.0,37.25,36.75,36.75,72367,4.36837458825011,4.39789063276531,4.33885854373491,4.33885854373491,612946.290641387,0.0,1.0
1997-10-24,37.12,37.12,37.0,37.12,20800,4.38254228961741,4.38254228961741,4.36837458825011,4.38254228961741,176175.367851933,0.0,1.0
1997-10-27,36.5,37.5,36.5,37.0,45767,4.3093424992197,4.42740667728052,4.3093424992197,4.36837458825011,387645.099061511,0.0,1.0
1997-10-28,35.75,36.25,34.5,34.75,94417,4.22079436567409,4.2798264547045,4.07321414309807,4.10273018761328,799709.120503653,0.0,1.0
1997-10-29,36.5,37.0,36.25,36.25,34833,4.3093424992197,4.36837458825011,4.2798264547045,4.2798264547045,295034.45136473,0.0,1.0
1997-10-30,36.0,36.0,35.0,35.0,42667,4.27392324580146,4.27392324580146,4.15520315564031,4.15520315564031,359391.573423533,0.2,1.0
1997-10-31,36.25,36.38,36.0,36.38,29067,4.30360326834175,4.3190368800627,4.27392324580146,4.3190368800627,244836.40435704,0.0,1.0
1997-11-03,37.0,37.0,36.25,36.63,54150,4.39264333596261,4.39264333596261,4.30360326834175,4.34871690260298,456114.882716955,0.0,1.0
1997-11-04,37.12,37.62,36.5,37.5,18033,4.40688974678195,4.46624979186252,4.33328329088203,4.45200338104318,151895.100277652,0.0,1.0
1997-11-05,36.5,37.25,36.5,37.12,20550,4.33328329088203,4.4223233585029,4.33328329088203,4.40688974678195,173096.229729149,0.0,1.0
1997-11-06,36.75,37.0,36.5,36.5,14833,4.36296331342232,4.39264333596261,4.33328329088203,4.33328329088203,124940.942850242,0.0,1.0
1997-11-07,35.5,36.19,35.37,35.37,20967,4.21456320072088,4.29648006293208,4.19912958899993,4.19912958899993,176608.693368909,0.0,1.0
1997-11-10,35.56,36.25,35.5,36.25,26033,4.22168640613055,4.30360326834175,4.21456320072088,4.30360326834175,219280.493846177,0.0,1.0
1997-11-11,36.0,36.0,35.62,36.0,5767,4.27392324580146,4.27392324580146,4.22880961154022,4.27392324580146,48576.4455887106,0.0,1.0
1997-11-12,35.25,36.0,35.25,35.25,11467,4.18488317818059,4.27392324580146,4.18488317818059,4.18488317818059,96588.5385062849,0.0,1.0
1997-11-13,35.56,35.62,35.5,35.5,7217,4.22168640613055,4.22880961154022,4.21456320072088,4.21456320072088,60790.0481730058,0.0,1.0
1997-11-14,34.75,35.37,34.62,35.37,154233,4.12552313310002,4.19912958899993,4.11008952137907,4.19912958899993,1299131.42578179,0.0,1.0
1997-11-17,34.88,35.13,34.75,34.75,11467,4.14095674482097,4.17063676736126,4.12552313310002,4.12552313310002,96588.5385062848,0.0,1.0
1997-11-18,34.88,35.25,34.88,34.88,19467,4.14095674482097,4.18488317818059,4.14095674482097,4.14095674482097,163973.93207481,0.0,1.0
1997-11-19,35.0,35.25,34.75,35.25,20633,4.15520315564031,4.18488317818059,4.12552313310002,4.18488317818059,173795.353187422,0.0,1.0
1997-11-20,35.0,35.19,35.0,35.13,4433,4.15520315564031,4.17775997277092,4.15520315564031,4.17063676736126,37339.931211159,0.0,1.0
1997-11-21,35.0,35.06,35.0,35.06,10417,4.15520315564031,4.16232636104997,4.15520315564031,4.16232636104997,87744.2056004158,0.0,1.0
1997-11-24,34.75,35.19,34.5,35.0,47633,4.12552313310002,4.17775997277092,4.09584311055973,4.15520315564031,401221.056481195,0.0,1.0
1997-11-25,34.75,34.75,34.75,34.75,17,4.12552313310002,4.12552313310002,4.12552313310002,4.12552313310002,143.193961333116,0.0,1.0
1997-11-26,35.13,35.5,34.75,35.25,52000,4.17063676736126,4.21456320072088,4.12552313310002,4.18488317818059,438005.058195414,0.0,1.0
1997-11-28,35.0,35.5,34.81,35.5,1600,4.15520315564031,4.21456320072088,4.13264633850969,4.21456320072088,13477.078713705,0.0,1.0
1997-12-01,35.0,35.37,34.88,34.88,94400,4.15520315564031,4.19912958899993,4.14095674482097,4.14095674482097,795147.644108597,0.0,1.0
1997-12-02,35.5,35.62,35.0,35.0,56000,4.21456320072088,4.22880961154022,4.15520315564031,4.15520315564031,471697.754979677,0.0,1.0
1997-12-03,36.0,36.0,35.25,35.25,12817,4.27392324580146,4.27392324580146,4.18488317818059,4.18488317818059,107959.823670973,0.0,1.0
1997-12-04,36.75,36.75,36.0,36.0,14400,4.36296331342232,4.36296331342232,4.27392324580146,4.27392324580146,121293.708423345,0.0,1.0
1997-12-05,36.19,36.5,35.88,36.38,8817,4.29648006293208,4.33328329088203,4.25967683498212,4.3190368800627,74267.1268867108,0.0,1.0
1997-12-08,36.25,36.5,36.25,36.5,1617,4.30360326834175,4.33328329088203,4.30360326834175,4.33328329088203,13620.2726750381,0.0,1.0
1997-12-09,35.75,36.5,35.75,36.0,5433,4.24424322326117,4.33328329088203,4.24424322326117,4.27392324580146,45763.1054072247,0.0,1.0
1997-12-10,36.12,36.5,35.75,36.0,6567,4.28816965662079,4.33328329088203,4.24424322326117,4.27392324580146,55314.9849455632,0.0,1.0
1997-12-11,36.5,36.5,35.62,35.75,4633,4.33328329088203,4.33328329088203,4.22880961154022,4.24424322326117,39024.5660503722,0.0,1.0
1997-12-12,36.5,37.12,35.62,36.5,25233,4.33328329088203,4.40688974678195,4.22880961154022,4.33328329088203,212541.954489325,0.0,1.0
1997-12-15,38.0,38.25,36.25,36.25,17433,4.51136342612376,4.54104344866405,4.30360326834175,4.30360326834175,146841.195760013,0.0,1.0
1997-12-16,39.25,39.87,38.75,38.75,40800,4.6597635388252,4.73336999472511,4.60040349374462,4.60040349374462,343665.507199479,0.0,1.0
1997-12-17,39.87,40.25,39.12,39.5,31200,4.73336999472511,4.77848362898635,4.64432992710425,4.68944356136549,262803.034917249,0.0,1.0
1997-12-18,39.12,39.87,38.88,39.87,22950,4.64432992710425,4.73336999472511,4.61583710546557,4.73336999472511,193311.847799707,0.0,1.0
1997-12-19,38.88,39.25,38.5,38.5,27367,4.61583710546557,4.6597635388252,4.57072347120434,4.57072347120434,230517.008223729,0.0,1.0
1997-12-22,37.5,39.25,37.5,39.12,21067,4.45200338104318,4.6597635388252,4.45200338104318,4.64432992710425,177451.010788515,0.0,1.0
1997-12-23,38.0,38.0,37.5,37.5,9967,4.51136342612376,4.51136342612376,4.45200338104318,4.45200338104318,83953.7772121864,0.0,1.0
1997-12-24,37.81,38.0,37.75,37.75,2233,4.48880660899314,4.51136342612376,4.48168340358347,4.48168340358347,18808.9479798146,0.0,1.0
1997-12-26,39.25,39.87,38.75,38.75,20967,4.6597635388252,4.73336999472511,4.60040349374462,4.60040349374462,176608.693368909,0.0,1.0
1997-12-29,38.75,39.38,38.75,39.0,6833,4.60040349374462,4.67519715054615,4.60040349374462,4.63008351628491,57555.5492817167,0.0,1.0
1997-12-30,39.75,39.75,39.0,39.75,25967,4.71912358390578,4.71912358390578,4.63008351628491,4.71912358390578,218724.564349237,0.0,1.0
1997-12-31,40.5,40.5,39.44,39.44,15567,4.80816365152664,4.80816365152664,4.68232035595582,4.68232035595582,131123.552710154,0.0,1.0
1998-01-02,39.12,40.5,38.62,39.5,46033,4.64432992710425,4.80816365152664,4.58496988202367,4.68944356136549,387743.97776749,0.0,1.0
1998-01-05,39.25,39.25,38.5,38.5,50150,4.6597635388252,4.6597635388252,4.57072347120434,4.57072347120434,422422.185932693,0.0,1.0
1998-01-06,38.62,39.0,38.37,38.88,89233,4.58496988202367,4.63008351628491,4.55528985948339,4.61583710546557,751625.103037527,0.0,1.0
1998-01-07,36.38,38.37,36.0,38.37,82567,4.3190368800627,4.55528985948339,4.27392324580146,4.55528985948339,695476.223846552,0.0,1.0
1998-01-08,36.38,37.25,36.25,37.25,94767,4.3190368800627,4.4223233585029,4.30360326834175,4.4223233585029,798238.949038553,0.0,1.0
1998-01-09,35.5,36.75,34.75,36.75,62400,4.21456320072088,4.36296331342232,4.12552313310002,4.36296331342232,525606.069834497,0.0,1.0
1998-01-12,35.25,36.0,35.0,35.37,39833,4.18488317818059,4.27392324580146,4.15520315564031,4.19912958899993,335520.297751883,0.0,1.0
1998-01-13,36.75,37.25,35.72,35.72,40000,4.36296331342232,4.4223233585029,4.24068162055633,4.24068162055633,336926.967842626,0.0,1.0
1998-01-14,37.28,37.28,36.63,36.63,21600,4.42588496120773,4.42588496120773,4.34871690260298,4.34871690260298,181940.562635018,0.0,1.0
1998-01-15,37.0,37.25,36.87,37.16,5167,4.39264333596261,4.4223233585029,4.37720972424166,4.41163855038839,43522.5410710712,0.0,1.0
1998-01-16,37.12,37.5,36.75,36.94,21167,4.40688974678195,4.45200338104318,4.36296331342232,4.38552013055294,178293.328208122,0.0,1.0
1998-01-20,37.88,37.88,37.12,37.12,14150,4.49711701530442,4.49711701530442,4.40688974678195,4.40688974678195,119187.914874329,0.0,1.0
1998-01-21,37.75,37.75,36.81,37.25,23750,4.48168340358347,4.48168340358347,4.37008651883199,4.4223233585029,200050.387156559,0.0,1.0
1998-01-22,38.0,38.0,37.38,37.75,3750,4.51136342612376,4.51136342612376,4.43775697022385,4.48168340358347,31586.9032352462,0.0,1.0
1998-01-23,37.0,37.44,37.0,37.44,1600,4.39264333596261,4.44488017563352,4.39264333596261,4.44488017563352,13477.078713705,0.0,1.0
1998-01-26,37.31,37.62,37.31,37.62,12367,4.42944656391257,4.46624979186252,4.42944656391257,4.46624979186252,104169.395282744,0.0,1.0
1998-01-27,37.44,37.62,37.25,37.25,3750,4.44488017563352,4.46624979186252,4.4223233585029,4.4223233585029,31586.9032352462,0.0,1.0
1998-01-28,37.5,37.88,37.0,37.88,46233,4.45200338104318,4.49711701530442,4.39264333596261,4.49711701530442,389428.612606704,0.0,1.0
1998-01-29,37.5,37.5,37.12,37.38,15200,4.47574739907542,4.47574739907542,4.43039315876478,4.46142500739837,127353.031611603,0.2,1.0
1998-01-30,37.38,37.5,37.38,37.5,21867,4.46142500739837,4.47574739907542,4.46142500739837,4.47574739907542,183212.41725335,0.0,1.0
1998-02-02,37.5,38.0,37.38,37.38,5233,4.47574739907542,4.53542403106309,4.46142500739837,4.46142500739837,43844.6325278629,0.0,1.0
1998-02-03,37.62,38.25,37.5,38.25,7367,4.49006979075246,4.56526234705692,4.47574739907542,4.56526234705692,61724.3278870182,0.0,1.0
1998-02-04,37.88,37.88,37.38,37.38,19200,4.52110163938605,4.52110163938605,4.46142500739837,4.46142500739837,160866.987298867,0.0,1.0
1998-02-05,37.62,38.25,37.62,38.25,8633,4.49006979075246,4.56526234705692,4.49006979075246,4.56526234705692,72331.4948620372,0.0,1.0
1998-02-06,38.5,38.75,37.75,38.0,65233,4.59510066305076,4.6249389790446,4.50558571506925,4.53542403106309,546553.967836821,0.0,1.0
1998-02-09,38.25,39.25,38.25,39.25,10400,4.56526234705692,4.68461561103227,4.56526234705692,4.68461561103227,87136.2847868861,0.0,1.0
1998-02-10,38.75,39.0,38.37,39.0,4167,4.6249389790446,4.65477729503843,4.57958473873396,4.65477729503843,34913.1633372071,0.0,1.0
1998-02-11,39.12,39.12,38.5,38.5,2767,4.66909968671547,4.66909968671547,4.59510066305076,4.59510066305076,23183.2788466648,0.0,1.0
1998-02-12,38.5,39.25,38.06,39.25,24017,4.59510066305076,4.68461561103227,4.54258522690161,4.68461561103227,201226.168435254,0.0,1.0
1998-02-13,38.0,38.75,37.88,38.75,26033,4.53542403106309,4.6249389790446,4.52110163938605,4.6249389790446,218117.202101635,0.0,1.0
1998-02-17,38.0,38.75,38.0,38.75,4800,4.53542403106309,4.6249389790446,4.53542403106309,4.6249389790446,40216.7468247166,0.0,1.0
1998-02-18,38.25,38.62,38.25,38.62,7750,4.56526234705692,4.6094230547278,4.56526234705692,4.6094230547278,64933.2891440738,0.0,1.0
1998-02-19,37.75,38.75,37.75,38.75,2567,4.50558571506925,4.6249389790446,4.50558571506925,4.6249389790446,21507.5810623016,0.0,1.0
1998-02-20,38.5,38.5,37.75,38.37,68633,4.59510066305076,4.59510066305076,4.50558571506925,4.57958473873396,575040.830170995,0.0,1.0
1998-02-23,37.75,38.5,37.75,37.75,24800,4.50558571506925,4.59510066305076,4.50558571506925,4.50558571506925,207786.525261036,0.0,1.0
1998-02-24,37.62,38.0,37.62,38.0,5350,4.49006979075246,4.53542403106309,4.49006979075246,4.53542403106309,44824.9157317154,0.0,1.0
1998-02-25,37.5,38.25,37.25,38.0,38033,4.47574739907542,4.56526234705692,4.44590908308158,4.53542403106309,318659.069163426,0.0,1.0
1998-02-26,37.75,38.25,37.12,37.12,48967,4.50558571506925,4.56526234705692,4.43039315876478,4.43039315876478,410269.467034563,0.0,1.0
1998-02-27,39.75,40.0,37.62,38.25,37867,4.74429224301994,4.77413055901378,4.49006979075246,4.56526234705692,317268.240002405,0.0,1.0
1998-03-02,39.25,39.5,38.75,39.0,14233,4.68461561103227,4.7144539270261,4.6249389790446,4.65477729503843,119251.032824207,0.0,1.0
1998-03-03,39.5,39.75,38.94,38.94,17617,4.7144539270261,4.74429224301994,4.64761609919991,4.64761609919991,147603.839335632,0.0,1.0
1998-03-04,39.87,39.87,39.0,39.0,102667,4.75861463469698,4.75861463469698,4.65477729503843,4.65477729503843,860194.32213608,0.0,1.0
1998-03-05,39.25,39.38,38.75,38.75,6417,4.68461561103227,4.70013153534906,4.6249389790446,4.6249389790446,53764.763411293,0.0,1.0
1998-03-06,39.5,39.87,38.75,38.75,23033,4.7144539270261,4.75861463469698,4.6249389790446,4.6249389790446,192981.735336187,0.0,1.0
1998-03-09,39.87,39.87,39.12,39.12,125233,4.75861463469698,4.75861463469698,4.66909968671547,4.66909968671547,1049263.30314578,0.0,1.0
1998-03-10,40.12,40.25,39.75,39.75,192800,4.78845295069082,4.80396887500761,4.74429224301994,4.74429224301994,1615372.66412612,0.0,1.0
1998-03-11,40.0,40.56,40.0,40.25,32800,4.77413055901378,4.84096838683997,4.77413055901378,4.80396887500761,274814.436635564,0.0,1.0
1998-03-12,40.38,40.38,39.87,40.12,8017,4.81948479932441,4.81948479932441,4.75861463469698,4.78845295069082,67170.3456861986,0.0,1.0
1998-03-13,41.0,41.0,40.0,40.62,7217,4.89348382298912,4.89348382298912,4.77413055901378,4.84812958267849,60467.5545487458,0.0,1.0
1998-03-16,40.5,41.0,40.0,41.0,3367,4.83380719100145,4.89348382298912,4.77413055901378,4.89348382298912,28210.3721997544,0.0,1.0
1998-03-17,40.5,40.75,40.5,40.5,6150,4.83380719100145,4.86364550699528,4.83380719100145,4.83380719100145,51527.7068691682,0.0,1.0
1998-03-18,40.5,41.0,40.5,41.0,4367,4.83380719100145,4.89348382298912,4.83380719100145,4.89348382298912,36588.8611215703,0.0,1.0
1998-03-19,41.0,41.13,40.62,41.13,14233,4.89348382298912,4.90899974730592,4.84812958267849,4.90899974730592,119251.032824207,0.0,1.0
1998-03-20,42.12,42.25,40.5,40.5,12267,5.02715947864151,5.0426754029583,4.83380719100145,4.83380719100145,102778.923603916,0.0,1.0
1998-03-23,41.62,42.38,41.62,41.62,13867,4.96748284665383,5.0581913272751,4.96748284665383,4.96748284665383,116184.505878822,0.0,1.0
1998-03-24,41.75,42.5,41.5,42.5,14150,4.98299877097063,5.07251371895214,4.95316045497679,5.07251371895214,118555.618243696,0.0,1.0
1998-03-25,41.81,42.25,41.5,42.25,6567,4.99015996680915,5.0426754029583,4.95316045497679,5.0426754029583,55021.5367495655,0.0,1.0
1998-03-26,41.75,42.25,41.62,42.0,26833,4.98299877097063,5.0426754029583,4.96748284665383,5.01283708696447,224819.993239088,0.0,1.0
1998-03-27,43.25,43.25,41.75,42.0,126567,5.16202866693365,5.16202866693365,4.98299877097063,5.01283708696447,1060440.20736748,0.0,1.0
1998-03-30,43.56,44.0,43.25,43.25,32367,5.199028178766,5.25154361491515,5.16202866693365,5.16202866693365,271186.550932418,0.0,1.0
1998-03-31,44.0,44.25,43.5,43.75,27833,5.25154361491515,5.28138193090899,5.19186698292748,5.22170529892132,233198.482160904,0.0,1.0
1998-04-01,44.75,45.0,44.13,44.13,67567,5.34105856289666,5.3708968788905,5.26705953923195,5.26705953923195,566109.36098034,0.0,1.0
1998-04-02,45.25,46.62,45.0,45.0,124800,5.40073519488433,5.56424916653056,5.3708968788905,5.3708968788905,1045635.41744263,0.0,1.0
1998-04-03,45.0,46.75,44.25,46.25,57350,5.3708968788905,5.57976509084735,5.28138193090899,5.52008845885968,480506.339666146,0.0,1.0
1998-04-06,44.37,45.25,44.25,45.25,30567,5.29570432258603,5.40073519488433,5.28138193090899,5.40073519488433,256105.270873149,0.0,1.0
1998-04-07,43.0,45.25,42.0,45.25,34567,5.13219035093981,5.40073519488433,5.01283708696447,5.40073519488433,289619.226560412,0.0,1.0
1998-04-08,41.88,43.25,41.75,43.0,19200,4.99851469528742,5.16202866693365,4.98299877097063,5.13219035093981,160866.987298867,0.0,1.0
1998-04-09,42.38,43.75,42.0,42.0,74767,5.0581913272751,5.22170529892132,5.01283708696447,5.01283708696447,626434.481217414,0.0,1.0
1998-04-13,42.38,43.25,41.75,42.25,21867,5.0581913272751,5.16202866693365,4.98299877097063,5.0426754029583,183212.41725335,0.0,1.0
1998-04-14,42.0,43.38,41.81,43.0,17967,5.01283708696447,5.17754459125044,4.99015996680915,5.13219035093981,150536.310458267,0.0,1.0
1998-04-15,43.0,43.5,42.75,43.38,109867,5.13219035093981,5.19186698292748,5.10235203494597,5.17754459125044,920519.442373155,0.0,1.0
1998-04-16,44.0,44.0,43.0,43.38,250033,5.25154361491515,5.25154361491515,5.13219035093981,5.17754459125044,2094898.72058841,0.0,1.0
1998-04-17,43.75,44.5,43.38,43.75,15217,5.22170529892132,5.31122024690283,5.17754459125044,5.22170529892132,127495.465923274,0.0,1.0
1998-04-20,44.75,45.5,43.75,43.75,77767,5.34105856289666,5.43057351087817,5.22170529892132,5.22170529892132,651569.947982863,0.0,1.0
1998-04-21,45.38,46.25,45.0,46.0,40000,5.41625111920113,5.52008845885968,5.3708968788905,5.49025014286584,335139.556872639,0.0,1.0
1998-04-22,46.0,46.75,46.0,46.0,96433,5.49025014286584,5.57976509084735,5.49025014286584,5.49025014286584,807962.82219748,0.0,1.0
1998-04-23,46.56,47.5,46.0,46.75,47633,5.55708797069204,5.66928003882886,5.49025014286584,5.57976509084735,399092.56281286,0.0,1.0
1998-04-24,47.13,47.37,46.5,46.5,34950,5.62511933115798,5.65376411451206,5.54992677485351,5.54992677485351,292828.187817468,0.0,1.0
1998-04-27,45.94,46.25,45.5,45.75,68800,5.48308894702732,5.52008845885968,5.43057351087817,5.46041182687201,576440.037820939,0.0,1.0
1998-04-28,46.12,46.88,46.0,46.5,13233,5.50457253454288,5.59528101516415,5.49025014286584,5.54992677485351,110872.543902391,0.0,1.0
1998-04-29,46.75,47.0,45.75,46.25,6567,5.60960340684119,5.63960128602216,5.48961189011731,5.54960764847925,54728.8690008975,0.25,1.0
1998-04-30,45.75,47.0,45.75,47.0,19367,5.48961189011731,5.63960128602216,5.48961189011731,5.63960128602216,161403.076890572,0.0,1.0
1998-05-01,46.0,46.25,45.38,46.25,27200,5.51960976929828,5.54960764847925,5.44521502892948,5.54960764847925,226682.691765557,0.0,1.0
1998-05-04,45.25,46.28,45.25,45.25,5617,5.42961613175537,5.55320739398097,5.42961613175537,5.42961613175537,46811.6426340859,0.0,1.0
1998-05-05,45.19,46.0,44.62,45.75,9233,5.42241664075194,5.51960976929828,5.35402147621933,5.48961189011731,76947.1063629187,0.0,1.0
1998-05-06,43.56,44.62,43.5,44.62,8367,5.22683046849202,5.35402147621933,5.21963097748859,5.35402147621933,69729.929485383,0.0,1.0
1998-05-07,43.31,43.75,43.31,43.75,4633,5.19683258931105,5.24962885666956,5.19683258931105,5.24962885666956,38611.0629025672,0.0,1.0
1998-05-08,43.25,44.0,43.25,43.25,17967,5.18963309830762,5.27962673585053,5.18963309830762,5.18963309830762,149735.585402638,0.0,1.0
1998-05-11,41.75,43.12,41.25,43.0,56550,5.00964582322181,5.17403420113352,4.94965006485987,5.15963521912665,471283.316887583,0.0,1.0
1998-05-12,41.75,42.38,41.25,42.0,21767,5.00964582322181,5.08524047875785,4.94965006485987,5.03964370240278,181404.490869885,0.0,1.0
1998-05-13,42.0,42.0,41.31,42.0,14950,5.03964370240278,5.03964370240278,4.9568495558633,5.03964370240278,124592.141246143,0.0,1.0
1998-05-14,44.25,45.25,41.75,42.38,285167,5.3096246150315,5.42961613175537,5.00964582322181,5.08524047875785,2376559.67509958,0.0,1.0
1998-05-15,43.75,44.0,43.25,43.75,49350,5.24962885666956,5.27962673585053,5.18963309830762,5.24962885666956,411279.074949641,0.0,1.0
1998-05-18,44.75,45.5,43.25,43.25,42950,5.36962037339344,5.45961401093634,5.18963309830762,5.18963309830762,357941.971004804,0.0,1.0
1998-05-19,45.5,45.63,44.62,45.0,77767,5.45961401093634,5.47521290811045,5.35402147621933,5.3996182525744,648104.150387209,0.0,1.0
1998-05-20,45.0,46.0,45.0,45.38,13600,5.3996182525744,5.51960976929828,5.3996182525744,5.44521502892948,113341.345882779,0.0,1.0
1998-05-21,45.0,45.75,45.0,45.75,17967,5.3996182525744,5.48961189011731,5.3996182525744,5.48961189011731,149735.585402639,0.0,1.0
1998-05-22,44.0,44.88,44.0,44.88,43633,5.27962673585053,5.38521927056754,5.27962673585053,5.38521927056754,363634.040066417,0.0,1.0
1998-05-26,44.37,45.63,44.37,45.25,41617,5.32402359703836,5.47521290811045,5.32402359703836,5.42961613175537,346832.852323794,0.0,1.0
1998-05-27,43.62,44.25,43.12,43.12,59467,5.23402995949546,5.3096246150315,5.17403420113352,5.17403420113352,495593.36879494,0.0,1.0
1998-05-28,44.06,44.75,43.75,43.75,27467,5.28682622685396,5.36962037339344,5.24962885666956,5.24962885666956,228907.849070756,0.0,1.0
1998-05-29,44.0,44.75,44.0,44.25,5767,5.27962673585053,5.36962037339344,5.27962673585053,5.3096246150315,48061.7310077929,0.0,1.0
1998-06-01,44.44,44.62,44.25,44.5,36800,5.33242300320903,5.35402147621933,5.3096246150315,5.33962249421247,306688.347682813,0.0,1.0
1998-06-02,44.19,44.5,44.13,44.5,19217,5.30242512402806,5.33962249421247,5.29522563302463,5.33962249421247,160152.988516865,0.0,1.0
1998-06-03,43.62,44.37,43.62,43.75,2417,5.23402995949546,5.32402359703836,5.23402995949546,5.24962885666956,20143.0906616673,0.0,1.0
1998-06-04,44.25,44.5,43.38,44.5,17233,5.3096246150315,5.33962249421247,5.20523199548173,5.33962249421247,143618.486293965,0.0,1.0
1998-06-05,44.44,44.62,43.12,43.12,44367,5.33242300320903,5.35402147621933,5.17403420113352,5.17403420113352,369751.139175091,0.0,1.0
1998-06-08,44.5,45.0,44.44,44.5,25233,5.33962249421247,5.3996182525744,5.33242300320903,5.33962249421247,210289.866225011,0.0,1.0
1998-06-09,44.75,45.0,44.62,44.62,32550,5.36962037339344,5.3996182525744,5.35402147621933,5.35402147621933,271269.177094444,0.0,1.0
1998-06-10,44.56,44.69,44.25,44.5,54667,5.3468219852159,5.36242088239,5.3096246150315,5.33962249421247,455590.540836313,0.0,1.0
1998-06-11,44.19,44.5,44.0,44.44,60633,5.30242512402806,5.33962249421247,5.27962673585053,5.33242300320903,505310.722419891,0.0,1.0
1998-06-12,42.5,43.94,42.0,43.94,21767,5.09963946076472,5.2724272448471,5.03964370240278,5.2724272448471,181404.490869885,0.0,1.0
1998-06-15,40.88,42.31,40.88,42.31,1433,4.90525320367204,5.07684107258718,4.90525320367204,5.07684107258718,11942.5109301486,0.0,1.0
1998-06-16,41.81,42.31,39.87,41.0,92000,5.01684531422524,5.07684107258718,4.78406177178092,4.9196521856789,766720.869207032,0.0,1.0
1998-06-17,42.31,42.31,42.03,42.03,7633,5.07684107258718,5.07684107258718,5.04324344790449,5.04324344790449,63612.8303767095,0.0,1.0
1998-06-18,41.06,42.06,40.88,42.0,18417,4.92685167668233,5.04684319340621,4.90525320367204,5.03964370240278,153485.85052376,0.0,1.0
1998-06-19,41.5,42.38,40.62,40.62,25867,4.97964794404084,5.08524047875785,4.87405540932383,4.87405540932383,215573.573084547,0.0,1.0
1998-06-22,42.25,42.38,41.75,42.38,15833,5.06964158158375,5.08524047875785,5.00964582322181,5.08524047875785,131950.994806032,0.0,1.0
1998-06-23,42.0,42.25,41.69,41.75,7567,5.03964370240278,5.06964158158375,5.00244633221838,5.00964582322181,63062.7914922783,0.0,1.0
1998-06-24,42.12,42.25,41.0,42.0,17233,5.05404268440964,5.06964158158375,4.9196521856789,5.03964370240278,143618.486293965,0.0,1.0
1998-06-25,43.25,43.5,42.38,42.56,18033,5.18963309830762,5.21963097748859,5.08524047875785,5.10683895176815,150285.62428707,0.0,1.0
1998-06-26,42.25,44.0,41.75,43.5,38400,5.06964158158375,5.27962673585053,5.00964582322181,5.21963097748859,320022.623669022,0.0,1.0
1998-06-29,42.38,43.0,41.5,42.0,71633,5.08524047875785,5.15963521912665,4.97964794404084,5.03964370240278,596983.869825079,0.0,1.0
1998-06-30,43.62,43.62,41.75,41.75,20550,5.23402995949546,5.23402995949546,5.00964582322181,5.00964582322181,171262.107197875,0.0,1.0
1998-07-01,44.44,45.38,43.5,44.0,59833,5.33242300320903,5.44521502892948,5.21963097748859,5.27962673585053,498643.584426786,0.0,1.0
1998-07-02,44.62,45.0,43.25,43.88,18767,5.35402147621933,5.3996182525744,5.18963309830762,5.26522775384366,156402.723395743,0.0,1.0
1998-07-06,44.62,44.94,43.38,43.38,35833,5.35402147621933,5.39241876157097,5.20523199548173,5.20523199548173,298629.444633647,0.0,1.0
1998-07-07,45.0,45.0,43.75,43.75,7467,5.3996182525744,5.3996182525744,5.24962885666956,5.24962885666956,62229.3992431403,0.0,1.0
1998-07-08,44.25,44.75,44.19,44.75,4433,5.3096246150315,5.36962037339344,5.30242512402806,5.36962037339344,36944.278404291,0.0,1.0
1998-07-09,44.0,45.0,43.5,45.0,6950,5.27962673585053,5.3996182525744,5.21963097748859,5.3996182525744,57920.7613150964,0.0,1.0
1998-07-10,44.75,44.75,43.5,43.5,43367,5.36962037339344,5.36962037339344,5.21963097748859,5.21963097748859,361417.21668371,0.0,1.0
1998-07-13,44.5,45.19,44.0,44.0,17067,5.33962249421247,5.42241664075194,5.27962673585053,5.27962673585053,142235.055160396,0.0,1.0
1998-07-14,44.5,44.56,44.19,44.25,8817,5.33962249421247,5.3468219852159,5.30242512402806,5.3096246150315,73480.1946065043,0.0,1.0
1998-07-15,43.94,44.75,43.88,44.37,18950,5.2724272448471,5.36962037339344,5.26522775384366,5.32402359703836,157927.831211666,0.0,1.0
1998-07-16,44.0,45.0,43.88,44.0,16967,5.27962673585053,5.3996182525744,5.26522775384366,5.27962673585053,141401.662911258,0.0,1.0
1998-07-17,44.13,45.0,44.0,45.0,13067,5.29522563302463,5.3996182525744,5.27962673585053,5.3996182525744,108899.365194873,0.0,1.0
1998-07-20,44.19,44.75,43.88,44.75,10767,5.30242512402806,5.36962037339344,5.26522775384366,5.36962037339344,89731.3434646969,0.0,1.0
1998-07-21,43.88,45.0,43.88,43.88,94417,5.26522775384366,5.3996182525744,5.26522775384366,5.26522775384366,786863.9598687,0.0,1.0
1998-07-22,44.06,45.25,44.0,45.25,70400,5.28682622685396,5.42961613175537,5.27962673585053,5.42961613175537,586708.143393207,0.0,1.0
1998-07-23,44.13,45.0,44.13,44.13,46400,5.29522563302463,5.3996182525744,5.29522563302463,5.29522563302463,386694.003600068,0.0,1.0
1998-07-24,44.25,45.0,44.13,44.13,102833,5.3096246150315,5.3996182525744,5.29522563302463,5.29522563302463,857002.251556159,0.0,1.0
1998-07-27,44.25,44.5,43.5,44.0,56017,5.3096246150315,5.33962249421247,5.21963097748859,5.27962673585053,466841.336199677,0.0,1.0
1998-07-28,44.75,44.75,43.75,43.75,57617,5.36962037339344,5.36962037339344,5.24962885666956,5.24962885666956,480175.612185886,0.0,1.0
1998-07-29,44.88,45.63,44.5,44.75,73433,5.38521927056754,5.47521290811045,5.33962249421247,5.36962037339344,611984.930309565,0.0,1.0
1998-07-30,45.0,45.0,44.25,45.0,49867,5.42961613175537,5.42961613175537,5.33912252955945,5.42961613175537,413291.648165654,0.25,1.0
1998-07-31,44.25,45.25,44.25,44.5,24267,5.33912252955945,5.45978066582068,5.33912252955945,5.36928706362476,201121.952915474,0.0,1.0
1998-08-03,42.5,44.25,42.5,44.25,45067,5.1279707911023,5.33912252955945,5.1279707911023,5.33912252955945,373509.830306245,0.0,1.0
1998-08-04,41.62,43.5,40.25,42.38,69767,5.02179163119241,5.24862892736353,4.85648998451453,5.11349181475095,578220.434707787,0.0,1.0
1998-08-05,41.5,41.84,40.12,41.5,69167,5.00731265484107,5.04833642116989,4.84080442680057,5.00731265484107,573247.70747536,0.0,1.0
1998-08-06,41.19,41.81,40.12,41.37,59467,4.96990863260009,5.04471667708205,4.84080442680057,4.99162709712711,492855.283884471,0.0,1.0
1998-08-07,42.12,42.5,41.25,41.5,77433,5.08212069932303,5.1279707911023,4.97714812077576,5.00731265484107,641755.31298075,0.0,1.0
1998-08-10,41.62,42.25,41.25,41.25,27367,5.02179163119241,5.09780625703699,4.97714812077576,4.97714812077576,226814.376949675,0.0,1.0
1998-08-11,40.53,41.0,40.0,40.5,30950,4.89027426266767,4.94698358671045,4.82632545044922,4.88665451857984,256509.84640598,0.0,1.0
1998-08-12,41.5,41.5,40.5,41.5,18950,5.00731265484107,5.00731265484107,4.88665451857984,5.00731265484107,157055.301757458,0.0,1.0
1998-08-13,40.75,41.0,40.0,40.5,15367,4.91681905264514,4.94698358671045,4.82632545044922,4.88665451857984,127359.832301153,0.0,1.0
1998-08-14,41.0,41.0,40.0,40.5,17350,4.94698358671045,4.94698358671045,4.82632545044922,4.88665451857984,143794.695804321,0.0,1.0
1998-08-17,40.5,41.0,39.75,39.75,15033,4.88665451857984,4.94698358671045,4.79616091638391,4.79616091638391,124591.680808436,0.0,1.0
1998-08-18,41.0,41.5,40.5,40.5,123567,4.94698358671045,5.00731265484107,4.88665451857984,4.88665451857984,1024108.30988199,0.0,1.0
1998-08-19,41.56,42.0,41.37,41.5,30767,5.01455214301674,5.06764172297168,4.99162709712711,5.00731265484107,254993.16460009,0.0,1.0
1998-08-20,41.37,41.56,41.25,41.56,24000,4.99162709712711,5.01455214301674,4.97714812077576,5.01455214301674,198909.089297044,0.0,1.0
1998-08-21,40.56,41.5,40.38,41.31,26833,4.89389400675551,5.00731265484107,4.87217554222849,4.98438760895143,222388.649712816,0.0,1.0
1998-08-24,40.31,41.5,40.31,41.5,10033,4.8637294726902,5.00731265484107,4.8637294726902,5.00731265484107,83152.2872048851,0.0,1.0
1998-08-25,39.63,41.13,39.38,41.13,18400,4.78168194003257,4.96266914442441,4.75151740596726,4.96266914442441,152496.968461067,0.0,1.0
1998-08-26,39.0,40.12,38.62,40.12,47367,4.70566731418799,4.84080442680057,4.65981722240872,4.84080442680057,392571.951363878,0.0,1.0
1998-08-27,38.0,39.0,37.62,38.75,119217,4.58500917792676,4.70566731418799,4.53915908614749,4.67550278012268,988056.037446904,0.0,1.0
1998-08-28,37.94,38.75,37.88,38.0,104817,4.57776968975109,4.67550278012268,4.57053020157541,4.58500917792676,868710.583868677,0.0,1.0
1998-08-31,35.5,38.0,35.25,38.0,123567,4.28336383727368,4.58500917792676,4.25319930320838,4.58500917792676,1024108.30988199,0.0,1.0
1998-09-01,35.37,35.37,34.25,35.37,264267,4.26767827955972,4.26767827955972,4.13254116694715,4.26767827955972,2190212.84588591,0.0,1.0
1998-09-02,37.38,39.28,35.25,35.37,286417,4.5102011334448,4.73945159234114,4.25319930320838,4.26767827955972,2373789.35954964,0.0,1.0
1998-09-03,38.5,38.5,37.38,37.38,188000,4.64533824605738,4.64533824605738,4.5102011334448,4.5102011334448,1558121.19949351,0.0,1.0
1998-09-04,39.75,39.75,38.0,38.62,108633,4.79616091638391,4.79616091638391,4.58500917792676,4.65981722240872,900337.129066908,0.0,1.0
1998-09-08,40.94,41.06,39.87,40.69,10033,4.93974409853478,4.95422307488613,4.81063989273526,4.90957956446947,83152.287204885,0.0,1.0
1998-09-09,41.75,42.5,40.25,40.25,58950,5.03747718890637,5.1279707911023,4.85648998451453,4.85648998451453,488570.450585865,0.0,1.0
1998-09-10,41.06,41.5,41.0,41.5,63200,4.95422307488613,5.00731265484107,4.94698358671045,5.00731265484107,523793.935148882,0.0,1.0
1998-09-11,41.13,41.25,41.0,41.13,98950,4.96266914442441,4.97714812077576,4.94698358671045,4.96266914442441,820085.599414271,0.0,1.0
1998-09-14,41.06,41.37,41.0,41.25,65067,4.95422307488613,4.99162709712711,4.94698358671045,4.97714812077576,539267.404720448,0.0,1.0
1998-09-15,41.06,41.5,40.88,41.5,56017,4.95422307488613,5.00731265484107,4.9325046103591,5.00731265484107,464262.102298021,0.0,1.0
1998-09-16,40.75,41.25,40.75,41.25,18767,4.91681905264514,4.97714812077576,4.91681905264514,4.97714812077576,155538.619951568,0.0,1.0
1998-09-17,40.88,40.88,40.38,40.75,34833,4.9325046103591,4.9325046103591,4.87217554222849,4.91681905264514,288691.679478497,0.0,1.0
1998-09-18,40.91,41.06,40.25,40.5,36000,4.93612435444694,4.95422307488613,4.85648998451453,4.88665451857984,298363.633945566,0.0,1.0
1998-09-21,39.75,40.69,39.75,40.69,23567,4.79616091638391,4.90957956446947,4.79616091638391,4.90957956446947,195320.437810977,0.0,1.0
1998-09-22,39.47,40.25,39.47,40.0,14667,4.76237663823077,4.85648998451453,4.76237663823077,4.82632545044922,121558.317196656,0.0,1.0
1998-09-23,39.69,40.0,39.38,39.38,16000,4.78892142820824,4.82632545044922,4.75151740596726,4.75151740596726,132606.059531363,0.0,1.0
1998-09-24,39.63,39.63,39.16,39.63,29433,4.78168194003257,4.78168194003257,4.72497261598979,4.78168194003257,243937.134386662,0.0,1.0
1998-09-25,39.5,39.56,39.12,39.12,8433,4.76599638231861,4.77323587049428,4.72014629053934,4.72014629053934,69891.6812517488,0.0,1.0
1998-09-28,39.56,39.56,39.38,39.38,20550,4.77323587049428,4.77323587049428,4.75151740596726,4.75151740596726,170315.907710594,0.0,1.0
1998-09-29,39.5,39.75,39.44,39.69,19367,4.76599638231861,4.79616091638391,4.75875689414293,4.78892142820824,160511.347183994,0.0,1.0
1998-09-30,26.75,26.75,26.12,26.75,9967,4.84140771748188,4.84140771748188,4.72738577871501,4.84140771748188,55070.1914728787,0.0,1.5
1998-10-01,26.0,26.38,25.75,26.38,25750,4.70566731418799,4.77444245185689,4.66042051309003,4.77444245185689,142275.251372191,0.0,1.0
1998-10-02,25.75,26.16,25.38,26.12,11200,4.66042051309003,4.73462526689069,4.59345524746505,4.72738577871501,61882.8277813025,0.0,1.0
1998-10-05,25.0,25.75,24.88,25.75,20950,4.52468010979615,4.66042051309003,4.50296164526912,4.66042051309003,115754.039465919,0.0,1.0
1998-10-06,24.56,25.75,24.5,25.25,22550,4.44504573986373,4.66042051309003,4.43418650760022,4.56992691089411,124594.443434676,0.0,1.0
1998-10-07,23.88,24.5,22.75,24.38,109625,4.32197444087728,4.43418650760022,4.11745889991449,4.4124680430732,605705.803171901,0.0,1.0
1998-10-08,22.88,24.12,22.81,23.75,207450,4.14098723648543,4.36541136993132,4.128318132178,4.29844610430634,1146213.62707422,0.0,1.0
1998-10-09,23.03,23.25,22.81,23.25,40550,4.16813531714421,4.20795250211042,4.128318132178,4.20795250211042,224048.988083198,0.0,1.0
1998-10-12,23.19,23.62,22.75,23.12,81625,4.1970932698469,4.2749177677354,4.11745889991449,4.18442416553948,450998.733718645,0.0,1.0
1998-10-13,23.12,23.75,22.75,23.75,21225,4.18442416553948,4.29844610430634,4.11745889991449,4.29844610430634,117273.483898049,0.0,1.0
1998-10-14,24.25,24.25,23.0,23.25,57600,4.38893970650226,4.38893970650226,4.16270570101245,4.20795250211042,318254.54287527,0.0,1.0
1998-10-15,26.25,26.38,24.25,24.5,122400,4.75091411528595,4.77444245185689,4.38893970650226,4.43418650760022,676290.90360995,0.0,1.0
1998-10-16,28.0,28.5,26.62,26.62,133850,5.06764172297168,5.15813532516761,4.81787938091094,4.81787938091094,739555.044511371,0.0,1.0
1998-10-19,29.0,29.62,27.5,27.88,113050,5.24862892736353,5.36084099408647,4.97714812077576,5.04592325844466,624629.792917522,0.0,1.0
1998-10-20,30.56,31.12,29.12,29.62,203350,5.53096896621481,5.63232180067424,5.27034739189055,5.36084099408647,1123560.09190427,0.0,1.0
1998-10-21,29.62,30.75,29.38,30.75,128550,5.36084099408647,5.56535653504926,5.31740406503243,5.56535653504926,710271.206364861,0.0,1.0
1998-10-22,30.0,30.12,29.5,29.88,54550,5.42961613175537,5.4513345962824,5.33912252955945,5.40789766722835,301402.522809827,0.0,1.0
1998-10-23,30.0,30.25,29.38,30.0,35225,5.42961613175537,5.47486293285334,5.31740406503243,5.42961613175537,194627.018624677,0.0,1.0
1998-10-26,30.0,30.25,29.5,29.88,10650,5.42961613175537,5.47486293285334,5.33912252955945,5.40789766722835,58843.9389170422,0.0,1.0
1998-10-27,30.12,30.19,29.5,29.88,36825,5.4513345962824,5.46400370058983,5.33912252955945,5.40789766722835,203467.422593434,0.0,1.0
1998-10-28,30.12,30.12,29.88,30.0,67225,5.4513345962824,5.4513345962824,5.40789766722835,5.42961613175537,371435.097999827,0.0,1.0
1998-10-29,30.0,30.25,29.94,30.12,43450,5.46581357263374,5.51136201907236,5.45488194548848,5.48767682692428,238482.338023084,0.2,1.0
1998-10-30,29.81,30.44,29.81,30.0,57600,5.4311967533404,5.5459788383657,5.4311967533404,5.46581357263374,316146.896895964,0.0,1.0
1998-11-02,30.0,30.44,29.95,30.44,39050,5.46581357263374,5.5459788383657,5.45670388334602,5.5459788383657,214332.227843531,0.0,1.0
1998-11-03,30.0,30.19,29.5,30.19,34000,5.46581357263374,5.50043039192709,5.37471667975651,5.50043039192709,186614.48775109,0.0,1.0
1998-11-04,29.81,30.25,29.5,30.0,7750,5.4311967533404,5.51136201907236,5.37471667975651,5.46581357263374,42537.1258844395,0.0,1.0
1998-11-05,30.12,30.12,29.5,29.81,22550,5.48767682692428,5.48767682692428,5.37471667975651,5.4311967533404,123769.314670208,0.0,1.0
1998-11-06,29.91,30.12,29.78,30.12,21450,5.44941613191584,5.48767682692428,5.42573093976776,5.48767682692428,117731.78712532,0.0,1.0
1998-11-09,30.0,30.0,29.75,29.75,10800,5.46581357263374,5.46581357263374,5.42026512619513,5.42026512619513,59277.5431679933,0.0,1.0
1998-11-10,30.0,30.09,29.38,30.0,19050,5.46581357263374,5.48221101335164,5.35285342546598,5.46581357263374,104558.999754655,0.0,1.0
1998-11-11,30.06,30.06,30.0,30.0,5200,5.47674519977901,5.47674519977901,5.46581357263374,5.46581357263374,28541.0393031079,0.0,1.0
1998-11-12,29.75,30.12,29.75,30.12,8800,5.42026512619513,5.48767682692428,5.42026512619513,5.48767682692428,48300.2203591056,0.0,1.0
1998-11-13,29.62,29.62,29.62,29.62,150,5.39657993404705,5.39657993404705,5.39657993404705,5.39657993404705,823.299210666573,0.0,1.0
1998-11-16,28.56,29.62,28.19,29.62,35350,5.20345452114732,5.39657993404705,5.13604282041817,5.39657993404705,194024.180647089,0.0,1.0
1998-11-17,28.56,29.0,28.25,28.75,61450,5.20345452114732,5.28361978687929,5.14697444756344,5.23807134044067,337278.243303073,0.0,1.0
1998-11-18,28.88,28.88,28.5,28.5,14950,5.26175653258875,5.26175653258875,5.19252289400206,5.19252289400206,82055.4879964351,0.0,1.0
1998-11-19,29.0,29.12,28.69,28.84,75850,5.28361978687929,5.30548304116982,5.2271397132954,5.25446878115857,416314.967527063,0.0,1.0
1998-11-20,29.75,29.75,28.75,28.75,47750,5.42026512619513,5.42026512619513,5.23807134044067,5.23807134044067,262083.582062192,0.0,1.0
1998-11-23,29.62,30.25,29.62,30.25,35750,5.39657993404705,5.51136201907236,5.39657993404705,5.51136201907236,196219.645208866,0.0,1.0
1998-11-24,30.19,30.25,29.75,29.88,50950,5.50043039192709,5.51136201907236,5.42026512619513,5.44395031834321,279647.298556413,0.0,1.0
1998-11-25,30.0,30.62,29.5,30.25,80800,5.46581357263374,5.57877371980151,5.37471667975651,5.51136201907236,443483.841479061,0.0,1.0
1998-11-27,30.25,30.25,30.0,30.25,3225,5.51136201907236,5.51136201907236,5.46581357263374,5.51136201907236,17700.9330293313,0.0,1.0
1998-11-30,30.0,30.0,29.5,29.81,61050,5.46581357263374,5.46581357263374,5.37471667975651,5.4311967533404,335082.778741295,0.0,1.0
1998-12-01,29.75,29.75,29.25,29.5,11200,5.42026512619513,5.42026512619513,5.3291682333179,5.37471667975651,61473.0077297707,0.0,1.0
1998-12-02,29.5,29.75,29.38,29.5,51350,5.37471667975651,5.42026512619513,5.35285342546598,5.37471667975651,281842.76311819,0.0,1.0
1998-12-03,29.62,29.75,29.5,29.56,29200,5.39657993404705,5.42026512619513,5.37471667975651,5.38564830690178,160268.913009759,0.0,1.0
1998-12-04,29.88,29.88,29.38,29.62,118025,5.44395031834321,5.44395031834321,5.35285342546598,5.39657993404705,647799.262259481,0.0,1.0
1998-12-07,29.88,29.88,29.69,29.88,3200,5.44395031834321,5.44395031834321,5.40933349904986,5.44395031834321,17563.7164942202,0.0,1.0
1998-12-08,29.75,29.88,29.38,29.75,17750,5.42026512619513,5.44395031834321,5.35285342546598,5.42026512619513,97423.7399288778,0.0,1.0
1998-12-09,29.5,29.62,29.38,29.62,85750,5.37471667975651,5.39657993404705,5.35285342546598,5.39657993404705,470652.715431058,0.0,1.0
1998-12-10,29.12,29.47,28.94,29.47,68550,5.30548304116982,5.36925086618388,5.27268815973402,5.36925086618388,376247.739274624,0.0,1.0
1998-12-11,29.0,29.25,28.75,29.0,12825,5.28361978687929,5.3291682333179,5.23807134044067,5.28361978687929,70392.0825119919,0.0,1.0
1998-12-14,28.88,29.0,28.38,29.0,3225,5.26175653258875,5.28361978687929,5.17065963971152,5.28361978687929,17700.9330293313,0.0,1.0
1998-12-15,28.62,29.0,28.25,28.5,45050,5.21438614829259,5.28361978687929,5.14697444756344,5.19252289400206,247264.196270194,0.0,1.0
1998-12-16,29.0,29.5,28.62,29.12,26825,5.28361978687929,5.37471667975651,5.21438614829259,5.30548304116982,147233.342174205,0.0,1.0
1998-12-17,28.81,29.0,28.62,28.75,29050,5.24900296758594,5.28361978687929,5.21438614829259,5.23807134044067,159445.613799093,0.0,1.0
1998-12-18,29.62,29.75,28.62,28.94,39225,5.39657993404705,5.42026512619513,5.21438614829259,5.27268815973402,215292.743589309,0.0,1.0
1998-12-21,29.25,30.0,28.88,29.75,43625,5.3291682333179,5.46581357263374,5.26175653258875,5.42026512619513,239442.853768862,0.0,1.0
1998-12-22,29.0,29.06,28.5,28.75,45450,5.28361978687929,5.29455141402455,5.19252289400206,5.23807134044067,249459.660831971,0.0,1.0
1998-12-23,29.0,29.12,28.75,28.88,22825,5.28361978687929,5.30548304116982,5.23807134044067,5.26175653258875,125278.69655643,0.0,1.0
1998-12-24,28.88,29.0,28.75,29.0,5200,5.26175653258875,5.28361978687929,5.23807134044067,5.28361978687929,28541.0393031079,0.0,1.0
1998-12-28,28.88,29.25,28.62,29.25,20150,5.26175653258875,5.3291682333179,5.21438614829259,5.3291682333179,110596.527299543,0.0,1.0
1998-12-29,28.88,29.0,28.62,29.0,38550,5.26175653258875,5.28361978687929,5.21438614829259,5.28361978687929,211587.897141309,0.0,1.0
1998-12-30,28.88,29.12,28.75,28.75,31600,5.26175653258875,5.30548304116982,5.23807134044067,5.23807134044067,173441.700380425,0.0,1.0
1998-12-31,29.75,29.75,28.88,28.88,96950,5.42026512619513,5.42026512619513,5.26175653258875,5.26175653258875,532125.723160828,0.0,1.0
1999-01-04,29.62,29.75,29.38,29.62,102250,5.39657993404705,5.42026512619513,5.35285342546598,5.39657993404705,561215.62860438,0.0,1.0
1999-01-05,29.5,29.62,29.25,29.62,43625,5.37471667975651,5.39657993404705,5.3291682333179,5.39657993404705,239442.853768862,0.0,1.0
1999-01-06,29.62,29.75,29.38,29.62,45850,5.39657993404705,5.42026512619513,5.35285342546598,5.39657993404705,251655.125393749,0.0,1.0
1999-01-07,29.0,29.62,29.0,29.5,29625,5.28361978687929,5.39657993404705,5.28361978687929,5.37471667975651,162601.594106648,0.0,1.0
1999-01-08,29.5,29.75,29.25,29.5,58650,5.37471667975651,5.42026512619513,5.3291682333179,5.37471667975651,321909.99137063,0.0,1.0
1999-01-11,29.38,29.75,29.25,29.38,69850,5.35285342546598,5.42026512619513,5.3291682333179,5.35285342546598,383382.999100401,0.0,1.0
1999-01-12,29.66,29.88,29.38,29.62,96825,5.40386768547723,5.44395031834321,5.35285342546598,5.39657993404705,531439.640485272,0.0,1.0
1999-01-13,29.5,29.75,29.25,29.62,76650,5.37471667975651,5.42026512619513,5.3291682333179,5.39657993404705,420705.896650619,0.0,1.0
1999-01-14,29.75,29.75,29.38,29.75,22650,5.42026512619513,5.42026512619513,5.35285342546598,5.42026512619513,124318.180810652,0.0,1.0
1999-01-15,29.75,29.81,29.56,29.75,28800,5.42026512619513,5.4311967533404,5.38564830690178,5.42026512619513,158073.448447982,0.0,1.0
1999-01-19,29.75,29.88,29.56,29.75,19600,5.42026512619513,5.44395031834321,5.38564830690178,5.42026512619513,107577.763527099,0.0,1.0
1999-01-20,30.69,30.94,29.75,29.75,102425,5.59152728480432,5.63707573124293,5.42026512619513,5.42026512619513,562176.144350158,0.0,1.0
1999-01-21,30.0,30.69,29.75,30.69,28250,5.46581357263374,5.59152728480432,5.42026512619513,5.59152728480432,155054.684675538,0.0,1.0
1999-01-22,30.25,30.25,29.5,29.5,36800,5.51136201907236,5.51136201907236,5.37471667975651,5.37471667975651,201982.739683532,0.0,1.0
1999-01-25,30.12,30.25,30.0,30.25,53600,5.48767682692428,5.51136201907236,5.46581357263374,5.51136201907236,294192.251278189,0.0,1.0
1999-01-26,30.12,30.12,29.88,30.12,38650,5.48767682692428,5.48767682692428,5.44395031834321,5.48767682692428,212136.763281753,0.0,1.0
1999-01-27,31.69,31.81,30.06,30.25,55850,5.77372107055878,5.79558432484931,5.47674519977901,5.51136201907236,306541.739438187,0.0,1.0
1999-01-28,30.88,31.75,30.88,31.75,29850,5.67169255053628,5.83148440672043,5.67169255053628,5.83148440672043,162520.798119222,0.25,1.0
1999-01-29,31.69,31.94,30.88,30.88,67600,5.82046427870773,5.86638147876065,5.67169255053628,5.67169255053628,368053.800765808,0.0,1.0
1999-02-01,31.12,31.94,31.0,31.62,36550,5.71577306258708,5.86638147876065,5.69373280656168,5.80760746269292,198999.503224709,0.0,1.0
1999-02-02,30.0,31.38,29.62,31.06,46825,5.51006400635001,5.76352695064211,5.44026986226958,5.70475293457438,254942.592024541,0.0,1.0
1999-02-03,30.06,30.12,29.5,30.12,61750,5.52108413436271,5.53210426237541,5.41822960624418,5.53210426237541,336202.991084152,0.0,1.0
1999-02-04,29.88,30.12,29.75,30.0,12400,5.48802375032461,5.53210426237541,5.4641468062971,5.51006400635001,67512.8273594087,0.0,1.0
1999-02-05,29.69,29.88,29.62,29.88,9750,5.4531266782844,5.48802375032461,5.44026986226958,5.48802375032461,53084.6828027608,0.0,1.0
1999-02-08,29.25,29.5,28.75,29.25,65450,5.37231240619126,5.41822960624418,5.28047800608543,5.37231240619126,356347.947634943,0.0,1.0
1999-02-09,29.62,29.62,29.0,29.38,41225,5.44026986226958,5.44026986226958,5.32639520613835,5.39618935021878,224452.928055776,0.0,1.0
1999-02-10,29.56,29.62,29.38,29.62,137625,5.42924973425688,5.44026986226958,5.39618935021878,5.44026986226958,749310.714946663,0.0,1.0
1999-02-11,30.25,30.38,29.25,29.62,121850,5.55598120640293,5.57985815043045,5.37231240619126,5.44026986226958,663422.420463221,0.0,1.0
1999-02-12,30.38,30.38,29.62,30.38,68150,5.57985815043045,5.57985815043045,5.44026986226958,5.57985815043045,371048.321334169,0.0,1.0
1999-02-16,29.94,30.5,29.88,30.38,16825,5.49904387833731,5.60189840645585,5.48802375032461,5.57985815043045,91605.1064775848,0.0,1.0
1999-02-17,29.56,30.12,29.38,29.88,17200,5.42924973425688,5.53210426237541,5.39618935021878,5.48802375032461,93646.8250469217,0.0,1.0
1999-02-18,29.94,30.12,29.38,29.5,13850,5.49904387833731,5.53210426237541,5.39618935021878,5.41822960624418,75407.4724941783,0.0,1.0
1999-02-19,29.94,30.12,29.75,29.81,28425,5.49904387833731,5.53210426237541,5.4641468062971,5.4751669343098,154762.267555741,0.0,1.0
1999-02-22,29.81,30.06,29.75,30.06,32400,5.4751669343098,5.52108413436271,5.4641468062971,5.52108413436271,176404.484390713,0.0,1.0
1999-02-23,29.81,30.0,29.75,29.75,10425,5.4751669343098,5.51006400635001,5.4641468062971,5.4641468062971,56759.7762275673,0.0,1.0
1999-02-24,29.5,29.75,29.38,29.75,47450,5.41822960624418,5.4641468062971,5.39618935021878,5.4641468062971,258345.456306769,0.0,1.0
1999-02-25,29.12,29.5,29.0,29.38,70025,5.34843546216375,5.41822960624418,5.32639520613835,5.39618935021878,381256.914180854,0.0,1.0
1999-02-26,29.06,29.31,29.0,29.06,100950,5.33741533415105,5.38333253420396,5.32639520613835,5.33741533415105,549630.638865508,0.0,1.0
1999-03-01,29.38,29.38,28.62,28.62,83350,5.39618935021878,5.39618935021878,5.25660106205791,5.25660106205791,453805.980677961,0.0,1.0
1999-03-02,29.5,29.81,29.19,29.19,23350,5.41822960624418,5.4751669343098,5.36129227817856,5.36129227817856,127131.009584048,0.0,1.0
1999-03-03,29.75,30.0,29.31,29.88,27625,5.4641468062971,5.51006400635001,5.38333253420396,5.48802375032461,150406.601274489,0.0,1.0
1999-03-04,29.88,29.88,29.56,29.62,79050,5.48802375032461,5.48802375032461,5.42924973425688,5.44026986226958,430394.27441623,0.0,1.0
1999-03-05,30.19,30.5,29.62,30.25,28000,5.54496107839023,5.60189840645585,5.44026986226958,5.55598120640293,152448.319843826,0.0,1.0
1999-03-08,30.0,30.38,29.88,30.38,63050,5.51006400635001,5.57985815043045,5.48802375032461,5.57985815043045,343280.948791187,0.0,1.0
1999-03-09,30.12,30.38,29.75,30.0,70825,5.53210426237541,5.57985815043045,5.4641468062971,5.51006400635001,385612.580462107,0.0,1.0
1999-03-10,29.88,30.12,29.81,30.12,32650,5.48802375032461,5.53210426237541,5.4751669343098,5.53210426237541,177765.630103604,0.0,1.0
1999-03-11,29.81,30.0,29.75,30.0,47225,5.4751669343098,5.51006400635001,5.4641468062971,5.51006400635001,257120.425165167,0.0,1.0
1999-03-12,29.88,30.0,29.62,29.94,45200,5.48802375032461,5.51006400635001,5.44026986226958,5.49904387833731,246095.144890748,0.0,1.0
1999-03-15,29.97,30.0,29.81,29.88,23600,5.50455394234366,5.51006400635001,5.4751669343098,5.48802375032461,128492.155296939,0.0,1.0
1999-03-16,30.31,30.31,29.94,30.0,80650,5.56700133441563,5.56700133441563,5.49904387833731,5.51006400635001,439105.606978734,0.0,1.0
1999-03-17,30.27,30.5,30.0,30.12,147225,5.55965458240716,5.60189840645585,5.51006400635001,5.53210426237541,801578.710321689,0.0,1.0
1999-03-18,30.22,30.5,30.0,30.38,45350,5.55047114239658,5.60189840645585,5.51006400635001,5.57985815043045,246911.832318482,0.0,1.0
1999-03-19,29.88,30.25,29.88,30.12,43450,5.48802375032461,5.55598120640293,5.48802375032461,5.53210426237541,236567.124900509,0.0,1.0
1999-03-22,29.88,30.06,29.62,29.88,16650,5.48802375032461,5.52108413436271,5.44026986226958,5.48802375032461,90652.3044785609,0.0,1.0
1999-03-23,28.25,29.88,27.69,29.88,56425,5.1886436059796,5.48802375032461,5.08578907786106,5.48802375032461,307210.587399567,0.0,1.0
1999-03-24,28.0,28.25,27.75,28.25,42425,5.14272640592668,5.1886436059796,5.09680920587376,5.1886436059796,230986.427477654,0.0,1.0
1999-03-25,28.19,28.5,27.94,27.94,25050,5.1776234779669,5.23456080603251,5.13170627791398,5.13170627791398,136386.800431708,0.0,1.0
1999-03-26,28.19,28.28,27.12,28.25,86150,5.1776234779669,5.19415366998595,4.98109786174041,5.1886436059796,469050.812662343,0.0,1.0
1999-03-29,28.0,28.25,27.5,28.12,52825,5.14272640592668,5.1886436059796,5.05089200582085,5.16476666195208,287610.089133932,0.0,1.0
1999-03-30,27.56,28.0,27.31,28.0,66150,5.06191213383355,5.14272640592668,5.01599493378063,5.14272640592668,360159.155631039,0.0,1.0
1999-03-31,27.0,27.88,26.5,27.88,131350,4.95905760571501,5.12068614990128,4.86722320560918,5.12068614990128,715145.957553091,0.0,1.0
1999-04-01,27.0,27.38,26.88,26.88,30650,4.95905760571501,5.02885174979545,4.93701734968961,4.93701734968961,166876.464400474,0.0,1.0
1999-04-05,28.38,29.0,27.19,27.25,52825,5.21252055000711,5.32639520613835,4.99395467775523,5.00497480576793,287610.089133933,0.0,1.0
1999-04-06,27.81,28.75,26.88,28.56,28650,5.10782933388646,5.28047800608543,4.93701734968961,5.24558093404521,155987.298697343,0.0,1.0
1999-04-07,28.0,28.12,27.25,28.12,32250,5.14272640592668,5.16476666195208,5.00497480576793,5.16476666195208,175587.796962978,0.0,1.0
1999-04-08,27.53,28.0,27.44,27.62,24025,5.0564020698272,5.14272640592668,5.03987187780815,5.07293226184625,130806.103008854,0.0,1.0
1999-04-09,28.56,28.56,27.44,27.62,38150,5.24558093404521,5.24558093404521,5.03987187780815,5.07293226184625,207710.835787213,0.0,1.0
1999-04-12,28.72,28.81,27.88,27.88,35350,5.27496794207908,5.29149813409813,5.12068614990128,5.12068614990128,192466.00380283,0.0,1.0
1999-04-13,30.0,30.0,28.62,28.62,63200,5.51006400635001,5.51006400635001,5.25660106205791,5.25660106205791,344097.636218922,0.0,1.0
1999-04-14,31.75,31.75,30.0,30.0,424550,5.83148440672043,5.83148440672043,5.51006400635001,5.51006400635001,2311497.64963201,0.0,1.0
1999-04-15,31.5,32.0,31.12,32.0,65200,5.78556720666751,5.87740160677335,5.71577306258708,5.87740160677335,354986.801922052,0.0,1.0
1999-04-16,31.88,31.88,31.19,31.25,75450,5.85536135074795,5.85536135074795,5.7286298786019,5.7396500066146,410793.776150595,0.0,1.0
1999-04-19,31.69,31.75,31.25,31.69,43050,5.82046427870773,5.83148440672043,5.7396500066146,5.82046427870773,234389.291759882,0.0,1.0
1999-04-20,31.94,32.0,31.44,31.44,246950,5.86638147876065,5.87740160677335,5.77454707865482,5.77454707865482,1344539.73519403,0.0,1.0
1999-04-21,33.25,33.25,31.75,32.12,294825,6.10698760703793,6.10698760703793,5.83148440672043,5.89944186279875,1605199.13921271,0.0,1.0
1999-04-22,34.97,35.19,33.12,33.25,48825,6.422897943402,6.46330507944857,6.08311066301042,6.10698760703793,265831.757727672,0.0,1.0
1999-04-23,34.62,34.75,33.88,33.88,14000,6.35861386332792,6.38249080735543,6.22269895117128,6.22269895117128,76224.1599219129,0.0,1.0
1999-04-26,34.59,34.59,33.88,34.56,25750,6.35310379932157,6.35310379932157,6.22269895117128,6.34759373531522,140198.008427804,0.0,1.0
1999-04-27,34.88,35.25,34.31,35.0,36025,6.40636775138295,6.47432520746127,6.3016765352623,6.42840800740835,196141.097227637,0.0,1.0
1999-04-28,35.69,36.12,34.75,34.88,23600,6.5551394795544,6.63411706364542,6.38249080735543,6.40636775138295,128492.155296939,0.0,1.0
1999-04-29,35.5,36.0,35.5,36.0,26000,6.5661596075671,6.65864072880044,6.5661596075671,6.65864072880044,140569.229985866,0.25,1.0
1999-04-30,35.12,36.0,35.12,36.0,43350,6.49587395542976,6.65864072880044,6.49587395542976,6.65864072880044,234372.158457203,0.0,1.0
1999-05-03,34.5,35.19,33.5,35.12,44825,6.38119736510042,6.50882131240243,6.19623512263374,6.49587395542976,242346.759004478,0.0,1.0
1999-05-04,34.62,35.0,33.75,34.0,50650,6.40339283419642,6.47367848633376,6.24247568325041,6.28871624386708,273839.673030157,0.0,1.0
1999-05-05,33.44,34.31,33.44,34.0,13750,6.18513738808574,6.34605453903175,6.18513738808574,6.28871624386708,74339.4966271404,0.0,1.0
1999-05-06,33.0,33.5,32.94,33.5,15450,6.1037540014004,6.19623512263374,6.0926562668524,6.19623512263374,83530.5616646778,0.0,1.0
1999-05-07,34.0,34.0,33.25,33.25,45350,6.28871624386708,6.28871624386708,6.14999456201707,6.14999456201707,245185.176148423,0.0,1.0
1999-05-10,34.75,34.75,33.88,34.12,51350,6.42743792571709,6.42743792571709,6.26652077477108,6.31091171296308,277624.229222084,0.0,1.0
1999-05-11,35.0,35.0,34.25,34.75,9450,6.47367848633376,6.47367848633376,6.33495680448375,6.42743792571709,51091.5085910165,0.0,1.0
1999-05-12,34.75,35.25,34.5,35.25,23625,6.42743792571709,6.51991904695043,6.38119736510042,6.51991904695043,127728.771477541,0.0,1.0
1999-05-13,33.75,34.06,33.62,34.0,13050,6.24247568325041,6.29981397841508,6.21843059172974,6.28871624386708,70554.9404352133,0.0,1.0
1999-05-14,32.88,33.62,32.88,33.5,18400,6.0815585323044,6.21843059172974,6.0815585323044,6.19623512263374,99479.7627592279,0.0,1.0
1999-05-17,31.88,32.75,31.25,32.75,50400,5.89659628983772,6.05751344078373,5.78007007708372,6.05751344078373,272488.045818755,0.0,1.0
1999-05-18,31.94,32.38,31.75,31.75,72400,5.90769402438572,5.98907741107106,5.87255119831705,5.87255119831705,391431.24042218,0.0,1.0
1999-05-19,31.25,31.94,31.06,31.88,31750,5.78007007708372,5.90769402438572,5.74492725101505,5.89659628983772,171656.655848124,0.0,1.0
1999-05-20,31.25,32.0,31.0,31.25,10550,5.78007007708372,5.91879175893372,5.73382951646705,5.78007007708372,57038.6683211877,0.0,1.0
1999-05-21,31.44,31.5,31.12,31.25,30800,5.81521290315238,5.82631063770039,5.75602498556305,5.78007007708372,166520.472444795,0.0,1.0
1999-05-24,31.56,31.75,31.0,31.5,16800,5.83740837224839,5.87255119831705,5.73382951646705,5.82631063770039,90829.3486062515,0.0,1.0
1999-05-25,32.12,33.12,31.31,31.5,25200,5.94098722802973,6.1259494704964,5.79116781163172,5.82631063770039,136244.022909377,0.0,1.0
1999-05-26,31.62,32.5,31.62,32.19,34400,5.84850610679639,6.01127288016706,5.84850610679639,5.95393458500239,185983.904288991,0.0,1.0
1999-05-27,31.88,32.0,31.69,31.69,54800,5.89659628983772,5.91879175893372,5.86145346376905,5.86145346376905,296276.68473944,0.0,1.0
1999-05-28,31.62,32.0,31.5,32.0,45050,5.84850610679639,5.91879175893372,5.82631063770039,5.91879175893372,243563.22349474,0.0,1.0
1999-06-01,30.88,31.44,30.75,31.44,27750,5.71163404737104,5.81521290315238,5.68758895585038,5.81521290315238,150030.620465683,0.0,1.0
1999-06-02,30.25,30.84,29.88,30.84,15850,5.59510783461704,5.70423555767238,5.52667180490436,5.70423555767238,85693.1652029218,0.0,1.0
1999-06-03,29.88,30.06,29.88,29.94,14550,5.52667180490436,5.55996500854837,5.52667180490436,5.53776953945237,78664.7037036286,0.0,1.0
1999-06-04,30.06,30.06,29.81,30.06,18650,5.55996500854837,5.55996500854837,5.5137244479317,5.55996500854837,100831.38997063,0.0,1.0
1999-06-07,30.06,30.06,29.91,29.91,32650,5.55996500854837,5.55996500854837,5.53222067217837,5.53222067217837,176522.513809173,0.0,1.0
1999-06-08,30.12,30.12,29.94,29.94,50400,5.57106274309637,5.57106274309637,5.53776953945237,5.53776953945237,272488.045818755,0.0,1.0
1999-06-09,30.09,30.12,30.0,30.06,21625,5.56551387582237,5.57106274309637,5.54886727400037,5.55996500854837,116915.753786321,0.0,1.0
1999-06-10,30.06,30.12,30.0,30.12,34800,5.55996500854837,5.57106274309637,5.54886727400037,5.57106274309637,188146.507827235,0.0,1.0
1999-06-11,30.06,30.06,29.75,30.06,144650,5.55996500854837,5.55996500854837,5.5026267133837,5.55996500854837,782051.504517517,0.0,1.0
1999-06-14,30.0,30.06,29.75,30.06,51750,5.54886727400037,5.55996500854837,5.5026267133837,5.55996500854837,279786.832760328,0.0,1.0
1999-06-15,30.06,30.06,29.88,29.94,46425,5.55996500854837,5.55996500854837,5.52667180490436,5.53776953945237,250997.173157454,0.0,1.0
1999-06-16,30.53,30.94,30.06,30.06,49450,5.64689726250771,5.72273178191905,5.55996500854837,5.55996500854837,267351.862415425,0.0,1.0
1999-06-17,30.62,30.62,30.5,30.5,42550,5.66354386432971,5.66354386432971,5.64134839523371,5.64134839523371,230046.951380714,0.0,1.0
1999-06-18,32.5,33.19,30.56,30.69,84025,6.01127288016706,6.13889682746907,5.65244612978171,5.67649122130238,454281.905752398,0.0,1.0
1999-06-21,32.44,32.88,32.12,32.62,18400,6.00017514561906,6.0815585323044,5.94098722802973,6.03346834926306,99479.7627592279,0.0,1.0
1999-06-22,32.38,32.56,32.0,32.5,28650,5.98907741107106,6.02237061471507,5.91879175893372,6.01127288016706,154896.478426733,0.0,1.0
1999-06-23,32.25,32.5,32.12,32.31,9200,5.96503231955039,6.01127288016706,5.94098722802973,5.9761300540984,49739.881379614,0.0,1.0
1999-06-24,32.19,32.31,32.0,32.31,19750,5.95393458500239,5.9761300540984,5.91879175893372,5.9761300540984,106778.549700802,0.0,1.0
1999-06-25,32.44,32.5,32.0,32.25,27200,6.00017514561906,6.01127288016706,5.91879175893372,5.96503231955039,147057.040600598,0.0,1.0
1999-06-28,32.56,33.0,32.38,32.44,36550,6.02237061471507,6.1037540014004,5.98907741107106,6.00017514561906,197607.898307053,0.0,1.0
1999-06-29,32.5,33.06,32.5,33.0,20025,6.01127288016706,6.1148517359484,6.01127288016706,6.1037540014004,108265.339633345,0.0,1.0
1999-06-30,32.38,32.88,32.25,32.88,38800,5.98907741107106,6.0815585323044,5.96503231955039,6.0815585323044,209772.543209676,0.0,1.0
1999-07-01,32.03,32.5,31.62,32.5,20950,5.92434062620772,6.01127288016706,5.84850610679639,6.01127288016706,113266.360315534,0.0,1.0
1999-07-02,31.0,32.12,30.5,32.12,44825,5.73382951646705,5.94098722802973,5.64134839523371,5.94098722802973,242346.759004478,0.0,1.0
1999-07-06,29.75,31.0,29.62,31.0,111350,5.5026267133837,5.73382951646705,5.47858162186303,5.73382951646705,602014.759958697,0.0,1.0
1999-07-07,28.75,29.75,27.81,29.75,203200,5.31766447091702,5.5026267133837,5.14379996299834,5.5026267133837,1098602.59742799,0.0,1.0
1999-07-08,30.44,30.5,28.75,28.88,94825,5.63025066068571,5.64134839523371,5.31766447091702,5.34170956243769,512672.201284988,0.0,1.0
1999-07-09,29.62,30.62,29.5,30.62,16825,5.47858162186303,5.66354386432971,5.45638615276703,5.66354386432971,90964.5113273918,0.0,1.0
1999-07-12,30.62,30.75,29.38,29.75,38000,5.66354386432971,5.68758895585038,5.43419068367103,5.5026267133837,205447.336133188,0.0,1.0
1999-07-13,30.69,30.75,30.12,30.75,29850,5.67649122130238,5.68758895585038,5.57106274309637,5.68758895585038,161384.289041465,0.0,1.0
1999-07-14,31.0,31.5,30.62,30.75,71200,5.73382951646705,5.82631063770039,5.66354386432971,5.68758895585038,384943.429807447,0.0,1.0
1999-07-15,31.5,31.5,30.62,31.0,17450,5.82631063770039,5.82631063770039,5.66354386432971,5.73382951646705,94343.5793558981,0.0,1.0
1999-07-16,31.69,32.0,30.75,30.88,62800,5.86145346376905,5.91879175893372,5.68758895585038,5.71163404737104,339528.755504322,0.0,1.0
1999-07-19,32.62,33.12,31.56,31.56,67225,6.03346834926306,6.1259494704964,5.83740837224839,5.83740837224839,363452.557146147,0.0,1.0
1999-07-20,32.06,32.62,31.88,32.62,36550,5.92988949348173,6.03346834926306,5.89659628983772,6.03346834926306,197607.898307053,0.0,1.0
1999-07-21,31.88,32.31,31.5,32.25,26800,5.89659628983772,5.9761300540984,5.82631063770039,5.96503231955039,144894.437062354,0.0,1.0
1999-07-22,31.25,31.88,31.19,31.88,4550,5.78007007708372,5.89659628983772,5.76897234253572,5.89659628983772,24599.6152475264,0.0,1.0
1999-07-23,30.62,31.19,30.5,31.0,7225,5.66354386432971,5.76897234253572,5.64134839523371,5.73382951646705,39062.0264095338,0.0,1.0
1999-07-26,29.69,30.25,29.5,29.53,26825,5.4915289788357,5.59510783461704,5.45638615276703,5.46193502004103,145029.599783494,0.0,1.0
1999-07-27,30.0,30.38,29.69,29.69,38150,5.54886727400037,5.6191529261377,5.4915289788357,5.4915289788357,206258.312460029,0.0,1.0
1999-07-28,31.62,31.88,29.25,30.0,164400,5.84850610679639,5.89659628983772,5.41014559215036,5.54886727400037,888830.054218318,0.0,1.0
1999-07-29,31.56,31.62,31.0,31.56,78650,5.88364893286506,5.89483457722412,5.77924958551384,5.88364893286506,421880.031987444,0.25,1.0
1999-07-30,31.56,31.75,31.0,31.5,63050,5.88364893286506,5.91907014000208,5.77924958551384,5.872463288506,338201.347956876,0.0,1.0
1999-08-02,31.56,31.56,31.5,31.5,8425,5.88364893286506,5.88364893286506,5.872463288506,5.872463288506,45191.8533947134,0.0,1.0
1999-08-03,31.38,31.5,31.0,31.5,52550,5.85009199978788,5.872463288506,5.77924958551384,5.872463288506,281879.156782456,0.0,1.0
1999-08-04,30.94,31.31,30.94,31.31,66250,5.76806394115478,5.83704208136898,5.76806394115478,5.83704208136898,355366.206219557,0.0,1.0
1999-08-05,30.12,31.25,29.62,31.25,38400,5.61519346824764,5.82585643700992,5.52197976525548,5.82585643700992,205978.299152166,0.0,1.0
1999-08-06,30.12,30.25,29.75,29.75,64800,5.61519346824764,5.6394290310256,5.54621532803344,5.54621532803344,347588.37981928,0.0,1.0
1999-08-09,30.0,30.12,29.94,30.0,47600,5.59282217952952,5.61519346824764,5.58163653517046,5.59282217952952,255327.266657372,0.0,1.0
1999-08-10,29.81,30.25,29.5,29.94,25850,5.5574009723925,5.6394290310256,5.49960847653736,5.58163653517046,138659.870653216,0.0,1.0
1999-08-11,29.62,30.06,29.25,30.06,36025,5.52197976525548,5.60400782388858,5.45300162504128,5.60400782388858,193238.755910333,0.0,1.0
1999-08-12,29.12,29.62,28.62,29.44,51625,5.42876606226332,5.52197976525548,5.33555235927116,5.4884228321783,276917.4399409,0.0,1.0
1999-08-13,29.0,29.12,28.62,29.12,83225,5.4063947735452,5.42876606226332,5.33555235927116,5.42876606226332,446420.41528487,0.0,1.0
1999-08-16,29.38,29.5,28.75,28.81,64250,5.47723718781924,5.49960847653736,5.35978792204912,5.37097356640818,344638.169805382,0.0,1.0
1999-08-17,29.44,29.62,29.25,29.38,36825,5.4884228321783,5.52197976525548,5.45300162504128,5.47723718781924,197529.970476003,0.0,1.0
1999-08-18,29.44,29.5,29.25,29.5,20950,5.4884228321783,5.49960847653736,5.45300162504128,5.49960847653736,112376.181438486,0.0,1.0
1999-08-19,29.31,29.5,29.25,29.38,14025,5.46418726940034,5.49960847653736,5.45300162504128,5.47723718781924,75230.3553544044,0.0,1.0
1999-08-20,29.0,29.38,28.38,29.38,106825,5.4063947735452,5.47723718781924,5.29080978183493,5.47723718781924,573011.244972139,0.0,1.0
1999-08-23,28.81,28.94,28.69,28.91,8950,5.37097356640818,5.39520912918614,5.34860227769007,5.38961630700661,48007.9629534345,0.0,1.0
1999-08-24,28.88,28.88,28.56,28.81,8800,5.38402348482709,5.38402348482709,5.3243667149121,5.37097356640818,47203.3602223713,0.0,1.0
1999-08-25,28.56,28.81,28.25,28.78,20250,5.3243667149121,5.37097356640818,5.26657421905696,5.36538074422865,108621.368693525,0.0,1.0
1999-08-26,27.75,28.69,27.5,28.56,54400,5.17336051606481,5.34860227769007,5.12675366456873,5.3243667149121,291802.590465568,0.0,1.0
1999-08-27,26.94,28.06,26.0,28.06,72000,5.02235431721751,5.23115301191994,4.84711255559225,5.23115301191994,386209.310910311,0.0,1.0
1999-08-30,27.19,27.69,26.94,27.0,62250,5.06896116871359,5.16217487170575,5.02235431721751,5.03353996157657,333910.133391206,0.0,1.0
1999-08-31,27.5,27.5,26.88,27.31,29200,5.12675366456873,5.12675366456873,5.01116867285845,5.09133245743171,156629.331646959,0.0,1.0
1999-09-01,28.38,29.56,27.44,27.5,73225,5.29080978183493,5.51079412089642,5.11556802020967,5.12675366456873,392780.233213993,0.0,1.0
1999-09-02,28.19,28.5,28.0,28.5,16000,5.25538857469791,5.31318107055304,5.21996736756089,5.31318107055304,85824.2913134024,0.0,1.0
1999-09-03,29.06,29.75,28.5,28.5,42025,5.41758041790426,5.54621532803344,5.31318107055304,5.31318107055304,225422.865152859,0.0,1.0
1999-09-07,29.06,29.38,29.0,29.38,35625,5.41758041790426,5.47723718781924,5.4063947735452,5.47723718781924,191093.148627498,0.0,1.0
1999-09-08,28.75,29.19,28.12,29.19,21850,5.35978792204912,5.44181598068222,5.242338656279,5.44181598068222,117203.797824865,0.0,1.0
1999-09-09,28.75,28.94,28.44,28.94,9850,5.35978792204912,5.39520912918614,5.30199542619399,5.39520912918614,52835.5793398134,0.0,1.0
1999-09-10,29.12,29.12,28.75,28.78,15350,5.42876606226332,5.42876606226332,5.35978792204912,5.36538074422865,82337.6794787955,0.0,1.0
1999-09-13,29.12,29.12,28.88,29.0,12425,5.42876606226332,5.42876606226332,5.38402348482709,5.4063947735452,66647.9262230641,0.0,1.0
1999-09-14,29.0,29.0,28.62,29.0,13050,5.4063947735452,5.4063947735452,5.33555235927116,5.4063947735452,70000.4376024939,0.0,1.0
1999-09-15,28.66,29.0,28.5,29.0,20150,5.34300945551054,5.4063947735452,5.31318107055304,5.4063947735452,108084.966872816,0.0,1.0
1999-09-16,28.12,28.81,27.75,28.62,21050,5.242338656279,5.37097356640818,5.17336051606481,5.33555235927116,112912.583259195,0.0,1.0
1999-09-17,28.44,29.0,28.38,28.38,67450,5.30199542619399,5.4063947735452,5.29080978183493,5.29080978183493,361803.028068062,0.0,1.0
1999-09-20,28.75,29.0,28.44,28.44,14000,5.35978792204912,5.4063947735452,5.30199542619399,5.30199542619399,75096.2548992272,0.0,1.0
1999-09-21,28.69,28.75,28.38,28.75,43750,5.34860227769007,5.35978792204912,5.29080978183493,5.35978792204912,234675.796560085,0.0,1.0
1999-09-22,28.25,28.62,27.75,28.62,42800,5.26657421905696,5.33555235927116,5.17336051606481,5.33555235927116,229579.979263352,0.0,1.0
1999-09-23,27.75,28.25,27.5,28.12,49350,5.17336051606481,5.26657421905696,5.12675366456873,5.242338656279,264714.298519776,0.0,1.0
1999-09-24,27.75,27.94,27.62,27.81,64025,5.17336051606481,5.20878172320183,5.14912495328685,5.18454616042387,343431.265708787,0.0,1.0
1999-09-27,27.75,27.94,27.56,27.69,34150,5.17336051606481,5.20878172320183,5.13793930892779,5.16217487170575,183181.221772043,0.0,1.0
1999-09-28,27.56,27.88,27.44,27.88,10000,5.13793930892779,5.19759607884277,5.11556802020967,5.19759607884277,53640.1820708765,0.0,1.0
1999-09-29,27.62,27.75,27.38,27.62,21350,5.14912495328685,5.17336051606481,5.10438237585061,5.14912495328685,114521.788721321,0.0,1.0
1999-09-30,27.62,27.94,27.5,27.75,28400,5.14912495328685,5.20878172320183,5.12675366456873,5.17336051606481,152338.117081289,0.0,1.0
1999-10-01,27.5,27.88,27.12,27.88,39750,5.12675366456873,5.19759607884277,5.05591125029469,5.19759607884277,213219.723731734,0.0,1.0
1999-10-04,27.62,27.94,27.25,27.69,23750,5.14912495328685,5.20878172320183,5.08014681307265,5.16217487170575,127395.432418332,0.0,1.0
1999-10-05,27.59,27.88,27.31,27.56,14150,5.14353213110732,5.19759607884277,5.09133245743171,5.13793930892779,75900.8576302902,0.0,1.0
1999-10-06,27.62,27.62,27.5,27.62,28250,5.14912495328685,5.14912495328685,5.12675366456873,5.14912495328685,151533.514350226,0.0,1.0
1999-10-07,27.62,27.62,27.44,27.53,16000,5.14912495328685,5.14912495328685,5.11556802020967,5.13234648674826,85824.2913134024,0.0,1.0
1999-10-08,27.44,27.62,27.25,27.62,22150,5.11556802020967,5.14912495328685,5.08014681307265,5.14912495328685,118813.003286991,0.0,1.0
1999-10-11,27.31,27.5,27.25,27.5,17225,5.09133245743171,5.12675366456873,5.08014681307265,5.12675366456873,92395.2136170848,0.0,1.0
1999-10-12,27.25,27.44,27.12,27.44,39450,5.08014681307265,5.11556802020967,5.05591125029469,5.11556802020967,211610.518269608,0.0,1.0
1999-10-13,27.31,27.56,27.12,27.38,28000,5.09133245743171,5.13793930892779,5.05591125029469,5.10438237585061,150192.509798454,0.0,1.0
1999-10-14,27.56,27.62,27.25,27.44,88825,5.13793930892779,5.14912495328685,5.08014681307265,5.11556802020967,476458.91724456,0.0,1.0
1999-10-15,27.56,27.88,27.25,27.38,57350,5.13793930892779,5.19759607884277,5.08014681307265,5.10438237585061,307626.444176477,0.0,1.0
1999-10-18,27.62,27.62,27.38,27.56,19350,5.14912495328685,5.14912495328685,5.10438237585061,5.13793930892779,103793.752307146,0.0,1.0
1999-10-19,27.56,27.62,27.5,27.62,62400,5.13793930892779,5.14912495328685,5.12675366456873,5.14912495328685,334714.736122269,0.0,1.0
1999-10-20,27.75,27.75,27.5,27.62,32800,5.17336051606481,5.17336051606481,5.12675366456873,5.14912495328685,175939.797192475,0.0,1.0
1999-10-21,27.62,28.0,27.5,27.75,55050,5.14912495328685,5.21996736756089,5.12675366456873,5.17336051606481,295289.202300175,0.0,1.0
1999-10-22,27.75,27.88,27.56,27.62,75750,5.17336051606481,5.19759607884277,5.13793930892779,5.14912495328685,406324.37918689,0.0,1.0
1999-10-25,28.62,28.62,27.75,27.81,34250,5.33555235927116,5.33555235927116,5.17336051606481,5.18454616042387,183717.623592752,0.0,1.0
1999-10-26,28.62,29.44,28.5,28.62,44800,5.33555235927116,5.4884228321783,5.31318107055304,5.33555235927116,240308.015677527,0.0,1.0
1999-10-27,29.0,29.19,28.62,28.62,26425,5.4063947735452,5.44181598068222,5.33555235927116,5.33555235927116,141744.181122291,0.0,1.0
1999-10-28,29.94,29.94,29.06,29.12,30000,5.62824338666654,5.62824338666654,5.46281739534167,5.47409644020473,159587.981239024,0.25,1.0
1999-10-29,31.44,31.69,29.75,29.94,83350,5.91021950824302,5.95721552850577,5.59252641126685,5.62824338666654,443388.607875755,0.0,1.0
1999-11-01,31.44,31.56,30.94,31.56,34400,5.91021950824302,5.93277759796914,5.81622746771753,5.93277759796914,182994.218487414,0.0,1.0
1999-11-02,31.25,31.44,30.94,31.31,41600,5.87450253284333,5.91021950824302,5.81622746771753,5.88578157770639,221295.33398478,0.0,1.0
1999-11-03,31.5,31.75,31.12,31.25,74250,5.92149855310608,5.96849457336883,5.85006460230671,5.87450253284333,394980.253566584,0.0,1.0
1999-11-04,31.5,31.62,31.31,31.44,60250,5.92149855310608,5.9440566428322,5.88578157770639,5.91021950824302,320505.862321706,0.0,1.0
1999-11-05,31.75,31.88,31.31,31.44,20650,5.96849457336883,5.99293250390545,5.88578157770639,5.91021950824302,109849.727086195,0.0,1.0
1999-11-08,31.66,31.75,31.56,31.66,11350,5.95157600607424,5.96849457336883,5.93277759796914,5.95157600607424,60377.4529020973,0.0,1.0
1999-11-09,31.75,32.19,31.69,31.88,20425,5.96849457336883,6.05120756903126,5.95721552850577,5.99293250390545,108652.817226902,0.0,1.0
1999-11-10,32.44,32.88,31.88,31.88,36950,6.09820358929401,6.18091658495644,5.99293250390545,5.99293250390545,196559.196892731,0.0,1.0
1999-11-11,32.06,32.75,31.88,32.5,29450,6.02676963849463,6.15647865441981,5.99293250390545,6.10948263415707,156662.201582975,0.0,1.0
1999-11-12,31.56,32.06,31.44,32.06,45850,5.93277759796914,6.02676963849463,5.91021950824302,6.02676963849463,243903.631326975,0.0,1.0
1999-11-15,31.25,31.56,31.06,31.44,30950,5.87450253284333,5.93277759796914,5.83878555744365,5.91021950824302,164641.600644926,0.0,1.0
1999-11-16,31.25,31.5,31.19,31.25,22825,5.87450253284333,5.92149855310608,5.86322348798027,5.87450253284333,121419.855726024,0.0,1.0
1999-11-17,30.88,31.5,30.81,31.5,20250,5.80494842285447,5.92149855310608,5.7917895371809,5.92149855310608,107721.887336341,0.0,1.0
1999-11-18,31.5,31.5,30.62,30.81,47625,5.92149855310608,5.92149855310608,5.75607256178121,5.7917895371809,253345.92021695,0.0,1.0
1999-11-19,31.12,31.5,30.94,31.38,42650,5.85006460230671,5.92149855310608,5.81622746771753,5.89894046337996,226880.913328145,0.0,1.0
1999-11-22,30.12,31.25,29.44,31.12,21350,5.66208052125572,5.87450253284333,5.53425134614105,5.85006460230671,113573.446648439,0.0,1.0
1999-11-23,29.94,30.12,29.69,30.12,53600,5.62824338666654,5.66208052125572,5.58124736640379,5.66208052125572,285130.526480389,0.0,1.0
1999-11-24,30.06,30.06,28.25,29.78,52950,5.65080147639266,5.65080147639266,5.31055028969037,5.59816593369838,281672.786886877,0.0,1.0
1999-11-26,30.0,30.12,29.94,30.12,13625,5.6395224315296,5.66208052125572,5.62824338666654,5.66208052125572,72479.54147939,0.0,1.0
1999-11-29,29.81,30.12,29.5,29.94,59050,5.60380545612991,5.66208052125572,5.54553039100411,5.62824338666654,314122.343072145,0.0,1.0
1999-11-30,29.0,30.25,29.0,30.19,70250,5.45153835047861,5.68651845179235,5.45153835047861,5.67523940692929,373701.856068048,0.0,1.0
1999-12-01,29.25,29.44,28.12,29.06,99050,5.49853437074136,5.53425134614105,5.28611235915375,5.46281739534167,526906.318057511,0.0,1.0
1999-12-02,29.12,29.38,28.75,29.25,45200,5.47409644020473,5.52297230127799,5.40454233021587,5.49853437074136,240445.891733463,0.0,1.0
1999-12-03,29.94,30.25,28.88,29.0,50550,5.62824338666654,5.68651845179235,5.4289802607525,5.45153835047861,268905.748387755,0.0,1.0
1999-12-06,29.06,30.0,29.06,29.94,24025,5.46281739534167,5.6395224315296,5.46281739534167,5.62824338666654,127803.374975585,0.0,1.0
1999-12-07,28.5,29.12,28.38,29.12,34025,5.35754630995312,5.47409644020473,5.334988220227,5.47409644020473,180999.368721926,0.0,1.0
1999-12-08,28.69,29.25,28.25,28.44,89450,5.39326328535281,5.49853437074136,5.31055028969037,5.34626726509006,475838.164061023,0.0,1.0
1999-12-09,27.38,28.69,27.12,28.69,47050,5.14700413917601,5.39326328535281,5.09812827810276,5.39326328535281,250287.150576536,0.0,1.0
1999-12-10,27.62,28.12,27.25,27.25,157750,5.19212031862825,5.28611235915375,5.12256620863939,5.12256620863939,839166.801348534,0.0,1.0
1999-12-13,27.38,27.56,27.0,27.5,64150,5.14700413917601,5.18084127376519,5.07557018837664,5.16956222890213,341252.29988278,0.0,1.0
1999-12-14,27.38,27.5,26.75,27.12,35850,5.14700413917601,5.16956222890213,5.02857416811389,5.09812827810276,190707.637580634,0.0,1.0
1999-12-15,28.06,28.12,27.12,27.38,37625,5.27483331429069,5.28611235915375,5.09812827810276,5.14700413917601,200149.926470609,0.0,1.0
1999-12-16,27.88,28.06,27.5,28.0,181200,5.24099617970151,5.27483331429069,5.16956222890213,5.26355426942763,963911.406683704,0.0,1.0
1999-12-17,25.75,27.94,25.75,27.94,69200,4.84059008706291,5.25227522456457,4.84059008706291,5.25227522456457,368116.276724681,0.0,1.0
1999-12-20,27.12,27.88,25.88,25.88,30650,5.09812827810276,5.24099617970151,4.86502801759953,4.86502801759953,163045.720832536,0.0,1.0
1999-12-21,27.5,27.81,27.25,27.5,24825,5.16956222890213,5.22783729402794,5.12256620863939,5.16956222890213,132059.054475292,0.0,1.0
1999-12-22,27.5,27.62,27.19,27.62,13625,5.16956222890213,5.19212031862825,5.11128716377633,5.19212031862825,72479.54147939,0.0,1.0
1999-12-23,27.0,27.75,27.0,27.5,17750,5.07557018837664,5.21655824916488,5.07557018837664,5.16956222890213,94422.8888997558,0.0,1.0
1999-12-27,26.72,27.19,26.72,27.19,25600,5.02293464568236,5.11128716377633,5.02293464568236,5.11128716377633,136181.743990634,0.0,1.0
1999-12-28,26.75,27.12,26.62,27.06,84825,5.02857416811389,5.09812827810276,5.00413623757727,5.0868492332397,451235.01695334,0.0,1.0
1999-12-29,26.75,26.81,26.69,26.72,31050,5.02857416811389,5.03985321297695,5.01729512325083,5.02293464568236,165173.56058239,0.0,1.0
1999-12-30,26.88,26.88,26.69,26.72,69850,5.05301209865052,5.05301209865052,5.01729512325083,5.02293464568236,371574.016318194,0.0,1.0
1999-12-31,27.12,27.25,26.38,26.75,42950,5.09812827810276,5.12256620863939,4.95902005812503,5.02857416811389,228476.793140536,0.0,1.0
2000-01-03,26.88,27.12,26.62,27.12,20650,5.05301209865052,5.09812827810276,5.00413623757727,5.09812827810276,109849.727086195,0.0,1.0
2000-01-04,26.0,26.75,26.0,26.75,54000,4.88758610732565,5.02857416811389,4.88758610732565,5.02857416811389,287258.366230243,0.0,1.0
2000-01-05,25.94,26.25,25.91,26.25,78800,4.87630706246259,4.9345821275884,4.87066754003106,4.9345821275884,419184.43072117,0.0,1.0
2000-01-06,26.0,26.12,25.83,26.12,52800,4.88758610732565,4.91014419705177,4.85562881354699,4.91014419705177,280874.846980682,0.0,1.0
2000-01-07,26.06,26.12,25.94,26.12,31350,4.89886515218871,4.91014419705177,4.87630706246259,4.91014419705177,166769.44039478,0.0,1.0
2000-01-10,26.0,26.12,25.88,26.0,46650,4.88758610732565,4.91014419705177,4.86502801759953,4.88758610732565,248159.310826682,0.0,1.0
2000-01-11,25.81,26.0,25.81,26.0,62250,4.85186913192597,4.88758610732565,4.85186913192597,4.88758610732565,331145.061070974,0.0,1.0
2000-01-12,25.5,25.94,25.25,25.94,37750,4.79359406680016,4.87630706246259,4.74659804653741,4.87630706246259,200814.876392438,0.0,1.0
2000-01-13,26.0,26.0,25.06,25.44,88550,4.88758610732565,4.88758610732565,4.71088107113773,4.7823150219371,471050.524623852,0.0,1.0
2000-01-14,24.88,26.0,24.75,26.0,67850,4.67704393654855,4.88758610732565,4.65260600601192,4.88758610732565,360934.817568926,0.0,1.0
2000-01-18,25.0,25.62,24.75,25.19,28400,4.69960202627467,4.81615215652628,4.65260600601192,4.73531900167435,151076.622239609,0.0,1.0
2000-01-19,23.31,25.0,23.12,25.0,131225,4.3819089292985,4.69960202627467,4.34619195389881,4.69960202627467,698064.427936363,0.0,1.0
2000-01-20,21.88,23.44,21.75,23.25,261225,4.11309169339559,4.40634685983513,4.08865376285896,4.37062988443544,1389612.3466388,0.0,1.0
2000-01-21,21.94,22.5,21.0,22.06,191200,4.12437073825865,4.2296418236472,3.94766570207072,4.14692882798477,1017107.40043004,0.0,1.0
2000-01-24,22.09,22.88,21.88,22.31,263750,4.1525683504163,4.30107577444658,4.11309169339559,4.19392484824751,1403044.33505975,0.0,1.0
2000-01-25,22.25,22.31,21.5,22.12,150800,4.18264580338445,4.19392484824751,4.04165774259621,4.15820787284783,802195.585694827,0.0,1.0
2000-01-26,22.31,22.31,21.81,22.31,132650,4.19392484824751,4.19392484824751,4.09993280772202,4.19392484824751,705644.857045218,0.0,1.0
2000-01-27,22.88,23.81,22.25,22.38,156000,4.30107577444658,4.47590096982399,4.18264580338445,4.20708373392108,829857.502442923,0.0,1.0
2000-01-28,22.81,23.31,22.75,23.06,41225,4.33491290903575,4.42993511221497,4.32351024465425,4.38242401062536,216922.985474504,0.25,1.0
2000-01-31,22.81,23.5,22.62,23.25,37350,4.33491290903575,4.46604354942307,4.29880447182765,4.41853244783346,196533.014129114,0.0,1.0
2000-02-01,23.12,23.56,22.75,23.25,25225,4.39382667500687,4.47744621380457,4.32351024465425,4.41853244783346,132732.136048377,0.0,1.0
2000-02-02,23.12,23.5,22.81,23.0,32950,4.39382667500687,4.46604354942307,4.33491290903575,4.37102134624385,173380.530536929,0.0,1.0
2000-02-03,23.5,23.5,22.88,22.88,19050,4.46604354942307,4.46604354942307,4.34821601748084,4.34821601748084,100239.730097982,0.0,1.0
2000-02-04,23.12,23.44,23.0,23.25,41625,4.39382667500687,4.45464088504156,4.37102134624385,4.41853244783346,219027.756710156,0.0,1.0
2000-02-07,22.03,23.38,21.62,23.38,81600,4.18667827207618,4.44323822066006,4.10876006546922,4.44323822066006,429373.332073244,0.0,1.0
2000-02-08,21.81,21.81,20.56,21.47,153050,4.14486850267732,4.14486850267732,3.90731299472929,4.08025340451546,805338.09404179,0.0,1.0
2000-02-09,20.88,21.75,20.75,21.69,57850,3.96812720476399,4.13346583829582,3.94342143193739,4.12206317391431,304402.539956337,0.0,1.0
2000-02-10,20.31,21.25,19.75,21.25,274150,3.85980189313968,4.0384436351166,3.75337702557896,4.0384436351166,1442557.58563578,0.0,1.0
2000-02-11,20.19,20.31,19.94,20.09,56000,3.83699656437667,3.85980189313968,3.78948546278706,3.81799212374083,294667.972991442,0.0,1.0
2000-02-14,20.5,20.5,19.88,20.19,39625,3.89591033034778,3.89591033034778,3.77808279840556,3.83699656437667,208503.900531891,0.0,1.0
2000-02-15,20.12,20.56,19.5,20.38,58000,3.82369345593158,3.90731299472929,3.70586592398935,3.87310500158477,305191.829169708,0.0,1.0
2000-02-16,20.12,20.5,20.06,20.5,49450,3.82369345593158,3.89591033034778,3.81229079155007,3.89591033034778,260202.344007621,0.0,1.0
2000-02-17,20.44,20.44,20.0,20.38,58650,3.88450766596628,3.88450766596628,3.80088812716857,3.87310500158477,308612.082427644,0.0,1.0
2000-02-18,20.06,20.44,19.5,20.44,44250,3.81229079155007,3.88450766596628,3.70586592398935,3.88450766596628,232840.317944131,0.0,1.0
2000-02-22,19.62,20.31,19.38,20.0,57850,3.72867125275237,3.85980189313968,3.68306059522634,3.80088812716857,304402.539956337,0.0,1.0
2000-02-23,19.34,19.88,19.25,19.38,81850,3.67545881897201,3.77808279840556,3.65835482239975,3.68306059522634,430688.814095527,0.0,1.0
2000-02-24,19.12,19.31,18.44,19.25,139225,3.63364904957315,3.66975748678125,3.50441885324942,3.65835482239975,732591.938209527,0.0,1.0
2000-02-25,18.94,19.12,18.75,19.12,25200,3.59944105642863,3.63364904957315,3.56333261922053,3.63364904957315,132600.587846149,0.0,1.0
2000-02-28,19.81,19.81,18.75,19.0,80950,3.76477968996047,3.76477968996047,3.56333261922053,3.61084372081014,425953.078815307,0.0,1.0
2000-02-29,19.0,19.94,18.88,19.94,46025,3.61084372081014,3.78948546278706,3.58803839204713,3.78948546278706,242180.240302341,0.0,1.0
2000-03-01,19.38,19.75,19.12,19.12,22825,3.68306059522634,3.75337702557896,3.63364904957315,3.63364904957315,120103.508634458,0.0,1.0
2000-03-02,18.69,19.92,18.62,19.38,26400,3.55192995483903,3.78568457465989,3.53862684639394,3.68306059522634,138914.901553108,0.0,1.0
2000-03-03,19.88,19.88,18.62,18.62,112000,3.77808279840556,3.77808279840556,3.53862684639394,3.53862684639394,589335.945982883,0.0,1.0
2000-03-06,20.0,20.06,19.81,20.0,30250,3.80088812716857,3.81229079155007,3.76477968996047,3.80088812716857,159173.32469627,0.0,1.0
2000-03-07,19.94,20.25,19.5,20.06,30400,3.78948546278706,3.84839922875818,3.70586592398935,3.81229079155007,159962.61390964,0.0,1.0
2000-03-08,19.69,20.31,19.12,20.06,125750,3.74197436119746,3.85980189313968,3.63364904957315,3.81229079155007,661687.45720846,0.0,1.0
2000-03-09,19.12,19.62,19.0,19.62,18550,3.63364904957315,3.72867125275237,3.61084372081014,3.72867125275237,97608.7660534152,0.0,1.0
2000-03-10,18.75,19.31,18.75,19.31,208650,3.56333261922053,3.66975748678125,3.56333261922053,3.66975748678125,1097901.29579758,0.0,1.0
2000-03-13,17.81,18.75,17.38,18.75,175850,3.38469087724361,3.56333261922053,3.30297178250949,3.56333261922053,925310.054474019,0.0,1.0
2000-03-14,17.75,18.0,17.56,17.97,24425,3.3732882128621,3.42079931445171,3.337179775654,3.41509798226096,128522.593577071,0.0,1.0
2000-03-15,19.62,19.75,17.75,18.0,89200,3.72867125275237,3.75337702557896,3.3732882128621,3.42079931445171,469363.985550653,0.0,1.0
2000-03-16,19.75,20.12,19.5,19.53,108250,3.75337702557896,3.82369345593158,3.70586592398935,3.71156725618011,569603.715648636,0.0,1.0
2000-03-17,20.62,21.69,19.28,19.31,109050,3.91871565911079,4.12206317391431,3.6640561545905,3.66975748678125,573813.258119942,0.0,1.0
2000-03-20,19.38,21.12,19.38,20.84,46950,3.68306059522634,4.01373786229001,3.68306059522634,3.96052542850965,247047.523784789,0.0,1.0
2000-03-21,20.0,20.0,19.44,19.81,64550,3.80088812716857,3.80088812716857,3.69446325960785,3.76477968996047,339657.458153528,0.0,1.0
2000-03-22,20.5,20.69,19.94,19.94,39450,3.89591033034778,3.93201876755588,3.78948546278706,3.78948546278706,207583.063116293,0.0,1.0
2000-03-23,19.5,20.38,18.94,20.25,107050,3.70586592398935,3.87310500158477,3.59944105642863,3.84839922875818,563289.401941677,0.0,1.0
2000-03-24,19.56,19.69,19.44,19.5,170000,3.71726858837086,3.74197436119746,3.69446325960785,3.70586592398935,894527.775152592,0.0,1.0
2000-03-27,19.31,19.62,19.0,19.62,61450,3.66975748678125,3.72867125275237,3.61084372081014,3.72867125275237,323345.481077216,0.0,1.0
2000-03-28,18.19,19.38,18.19,19.38,44250,3.45690775165981,3.68306059522634,3.45690775165981,3.68306059522634,232840.317944131,0.0,1.0
2000-03-29,18.31,18.62,18.12,18.62,47600,3.47971308042282,3.53862684639394,3.44360464321472,3.53862684639394,250467.777042726,0.0,1.0
2000-03-30,18.06,18.38,18.0,18.38,72150,3.43220197883322,3.49301618886791,3.42079931445171,3.49301618886791,379648.111630938,0.0,1.0
2000-03-31,18.06,18.62,17.62,18.12,103600,3.43220197883322,3.53862684639394,3.34858244003551,3.44360464321472,545135.750034167,0.0,1.0
2000-04-03,18.88,19.0,17.75,17.75,86000,3.58803839204713,3.61084372081014,3.3732882128621,3.3732882128621,452525.815665429,0.0,1.0
2000-04-04,19.06,19.06,18.69,18.75,30650,3.62224638519165,3.62224638519165,3.55192995483903,3.56333261922053,161278.095931923,0.0,1.0
2000-04-05,19.31,19.31,18.75,18.75,20800,3.66975748678125,3.66975748678125,3.56333261922053,3.56333261922053,109448.104253964,0.0,1.0
2000-04-06,19.12,19.25,18.88,19.12,72025,3.63364904957315,3.65835482239975,3.58803839204713,3.63364904957315,378990.370619797,0.0,1.0
2000-04-07,18.94,19.62,18.94,19.5,41200,3.59944105642863,3.72867125275237,3.59944105642863,3.70586592398935,216791.437272275,0.0,1.0
2000-04-10,18.56,19.25,18.44,18.94,11625,3.52722418201243,3.65835482239975,3.50441885324942,3.59944105642863,61169.9140361699,0.0,1.0
2000-04-11,19.56,20.06,18.5,18.56,36800,3.71726858837086,3.81229079155007,3.51582151763093,3.52722418201243,193638.95368009,0.0,1.0
2000-04-12,20.69,21.19,19.81,20.0,57225,3.93201876755588,4.0270409707351,3.76477968996047,3.80088812716857,301113.83490063,0.0,1.0
2000-04-13,20.44,20.75,19.94,20.38,54950,3.88450766596628,3.94342143193739,3.78948546278706,3.87310500158477,289142.948497852,0.0,1.0
2000-04-14,19.62,20.5,19.25,20.44,32425,3.72867125275237,3.89591033034778,3.65835482239975,3.88450766596628,170618.018290134,0.0,1.0
2000-04-17,19.5,20.0,19.25,19.44,63225,3.70586592398935,3.80088812716857,3.65835482239975,3.69446325960785,332685.403435427,0.0,1.0
2000-04-18,19.69,19.75,19.12,19.5,85850,3.74197436119746,3.75337702557896,3.63364904957315,3.70586592398935,451736.526452058,0.0,1.0
2000-04-19,20.44,20.75,19.69,19.81,49225,3.88450766596628,3.94342143193739,3.74197436119746,3.76477968996047,259018.410187566,0.0,1.0
2000-04-20,20.31,20.5,20.06,20.5,30800,3.85980189313968,3.89591033034778,3.81229079155007,3.89591033034778,162067.385145293,0.0,1.0
2000-04-24,20.31,20.44,20.06,20.34,37450,3.85980189313968,3.88450766596628,3.81229079155007,3.86550322533043,197059.206938027,0.0,1.0
2000-04-25,20.5,21.06,20.19,20.38,63450,3.89591033034778,4.0023351979085,3.83699656437667,3.87310500158477,333869.337255482,0.0,1.0
2000-04-26,20.5,20.5,20.0,20.5,46025,3.89591033034778,3.89591033034778,3.80088812716857,3.89591033034778,242180.240302341,0.0,1.0
2000-04-27,20.25,20.25,20.0,20.0,16950,3.89591033034778,3.89591033034778,3.84781267194843,3.84781267194843,88102.002072866,0.25,1.0
2000-04-28,20.31,20.38,20.06,20.25,22400,3.90745376836363,3.92092111271545,3.85935610996427,3.89591033034778,116429.784450277,0.0,1.0
2000-05-01,20.31,20.5,19.94,20.19,35450,3.90745376836363,3.94400798874714,3.83626923393258,3.88436689233194,184260.529409032,0.0,1.0
2000-05-02,20.0,20.31,19.94,20.31,27225,3.84781267194843,3.90745376836363,3.83626923393258,3.90745376836363,141508.967931196,0.0,1.0
2000-05-03,19.88,20.12,19.25,20.12,40250,3.82472579591674,3.87089954798012,3.70351969675036,3.87089954798012,209209.768934091,0.0,1.0
2000-05-04,19.44,20.0,19.38,20.0,6025,3.74007391713387,3.84781267194843,3.72853047911803,3.84781267194843,31316.4933621839,0.0,1.0
2000-05-05,19.56,19.81,19.25,19.62,40025,3.76316079316556,3.81125845156492,3.70351969675036,3.77470423118141,208040.273331355,0.0,1.0
2000-05-08,19.44,19.88,19.38,19.5,24400,3.74007391713387,3.82472579591674,3.72853047911803,3.75161735514972,126825.300919052,0.0,1.0
2000-05-09,18.94,19.62,18.94,19.62,51625,3.64387860033516,3.77470423118141,3.64387860033516,3.77470423118141,268334.268850248,0.0,1.0
2000-05-10,19.0,19.44,18.88,19.25,26025,3.65542203835101,3.74007391713387,3.63233516231932,3.70351969675036,135271.658049931,0.0,1.0
2000-05-11,19.5,19.56,19.0,19.06,36800,3.75161735514972,3.76316079316556,3.65542203835101,3.66696547636685,191277.503025455,0.0,1.0
2000-05-12,18.94,19.44,18.94,19.31,22650,3.64387860033516,3.74007391713387,3.64387860033516,3.71506313476621,117729.224008874,0.0,1.0
2000-05-15,19.12,19.12,18.81,18.94,40425,3.6785089143827,3.6785089143827,3.6188678179675,3.64387860033516,210119.376625109,0.0,1.0
2000-05-16,19.0,19.25,18.75,19.0,38950,3.65542203835101,3.70351969675036,3.60732437995165,3.65542203835101,202452.683229388,0.0,1.0
2000-05-17,18.62,18.88,18.5,18.88,20800,3.58231359758399,3.63233516231932,3.5592267215523,3.63233516231932,108113.371275257,0.0,1.0
2000-05-18,18.38,18.69,18.25,18.62,32425,3.5361398455206,3.59578094193581,3.51112906315294,3.58231359758399,168537.310750011,0.0,1.0
2000-05-19,18.25,18.38,18.19,18.31,14150,3.51112906315294,3.5361398455206,3.49958562513709,3.52267250116878,73548.2790165813,0.0,1.0
2000-05-22,18.5,18.5,18.06,18.44,17850,3.5592267215523,3.5592267215523,3.47457484276943,3.54768328353645,92779.9844838144,0.0,1.0
2000-05-23,18.06,18.5,18.0,18.28,36025,3.47457484276943,3.5592267215523,3.46303140475358,3.51690078216086,187249.240393805,0.0,1.0
2000-05-24,18.88,19.0,18.06,18.06,29050,3.63233516231932,3.65542203835101,3.47457484276943,3.47457484276943,150994.876708953,0.0,1.0
2000-05-25,18.06,19.0,18.06,18.56,64800,3.47457484276943,3.65542203835101,3.47457484276943,3.57077015956814,336814.733588301,0.0,1.0
2000-05-26,18.12,18.25,17.75,18.06,61050,3.48611828078528,3.51112906315294,3.41493374635423,3.47457484276943,317323.140209348,0.0,1.0
2000-05-30,19.88,19.94,17.88,17.88,33050,3.82472579591674,3.83626923393258,3.43994452872189,3.43994452872189,171785.909646502,0.0,1.0
2000-05-31,19.75,19.75,19.0,19.66,34000,3.79971501354907,3.79971501354907,3.65542203835101,3.7823998565253,176723.779969171,0.0,1.0
2000-06-01,19.44,19.75,19.31,19.66,51450,3.74007391713387,3.79971501354907,3.71506313476621,3.7823998565253,267424.66115923,0.0,1.0
2000-06-02,19.69,20.12,19.5,19.5,162650,3.78817157553323,3.87089954798012,3.75161735514972,3.75161735514972,845415.376823105,0.0,1.0
2000-06-05,19.69,20.0,19.56,20.0,72250,3.78817157553323,3.84781267194843,3.76316079316556,3.84781267194843,375538.032434487,0.0,1.0
2000-06-06,18.88,19.88,18.88,19.88,18250,3.63233516231932,3.82472579591674,3.63233516231932,3.82472579591674,94859.0877775694,0.0,1.0
2000-06-07,18.69,19.12,18.62,18.88,114000,3.59578094193581,3.6785089143827,3.58231359758399,3.63233516231932,592544.438720159,0.0,1.0
2000-06-08,18.75,18.81,18.5,18.69,61450,3.60732437995165,3.6188678179675,3.5592267215523,3.59578094193581,319402.243503104,0.0,1.0
2000-06-09,18.5,19.25,18.06,18.5,24825,3.5592267215523,3.70351969675036,3.47457484276943,3.5592267215523,129034.348168666,0.0,1.0
2000-06-12,18.44,18.5,18.25,18.31,53750,3.54768328353645,3.5592267215523,3.51112906315294,3.52267250116878,279379.505098321,0.0,1.0
2000-06-13,18.19,18.62,18.0,18.0,69200,3.49958562513709,3.58231359758399,3.46303140475358,3.46303140475358,359684.869819606,0.0,1.0
2000-06-14,18.12,18.44,18.06,18.31,29450,3.48611828078528,3.54768328353645,3.47457484276943,3.52267250116878,153073.980002708,0.0,1.0
2000-06-15,18.56,18.56,17.56,18.38,115225,3.57077015956814,3.57077015956814,3.37837952597072,3.5361398455206,598911.692557284,0.0,1.0
2000-06-16,19.0,19.0,18.12,18.44,119625,3.65542203835101,3.65542203835101,3.48611828078528,3.54768328353645,621781.828788588,0.0,1.0
2000-06-19,19.12,19.12,18.62,18.69,6025,3.6785089143827,3.6785089143827,3.58231359758399,3.59578094193581,31316.4933621839,0.0,1.0
2000-06-20,18.75,18.88,18.44,18.81,78825,3.60732437995165,3.63233516231932,3.54768328353645,3.6188678179675,409713.292825584,0.0,1.0
2000-06-21,18.69,18.69,18.5,18.56,6650,3.59578094193581,3.59578094193581,3.5592267215523,3.57077015956814,34565.092258676,0.0,1.0
2000-06-22,17.94,18.62,17.88,18.56,50650,3.45148796673774,3.58231359758399,3.43994452872189,3.57077015956814,263266.45457172,0.0,1.0
2000-06-23,18.16,18.31,17.81,18.12,23850,3.49381390612917,3.52267250116878,3.42647718437007,3.48611828078528,123966.533890139,0.0,1.0
2000-06-26,18.5,18.5,18.0,18.0,23450,3.5592267215523,3.5592267215523,3.46303140475358,3.46303140475358,121887.430596384,0.0,1.0
2000-06-27,18.12,18.75,17.69,18.19,29750,3.48611828078528,3.60732437995165,3.40339030833838,3.49958562513709,154633.307473024,0.0,1.0
2000-06-28,18.5,18.5,17.25,17.75,556425,3.5592267215523,3.5592267215523,3.31873842955552,3.41493374635423,2892162.62556899,0.0,1.0
2000-06-29,18.62,18.69,18.31,18.44,266000,3.58231359758399,3.59578094193581,3.52267250116878,3.54768328353645,1382603.69034704,0.0,1.0
2000-06-30,18.44,19.25,18.44,18.69,428400,3.54768328353645,3.70351969675036,3.54768328353645,3.59578094193581,2226719.62761155,0.0,1.0
2000-07-03,18.75,18.75,18.5,18.5,81050,3.60732437995165,3.60732437995165,3.5592267215523,3.5592267215523,421278.304897096,0.0,1.0
2000-07-05,18.69,18.75,18.56,18.75,297850,3.59578094193581,3.60732437995165,3.57077015956814,3.60732437995165,1548152.29011228,0.0,1.0
2000-07-06,19.0,19.0,18.5,18.72,193850,3.65542203835101,3.65542203835101,3.5592267215523,3.60155266094373,1007585.43373599,0.0,1.0
2000-07-07,18.94,19.06,18.88,19.0,238800,3.64387860033516,3.66696547636685,3.63233516231932,3.65542203835101,1241224.6663717,0.0,1.0
2000-07-10,19.06,19.12,18.81,18.94,96650,3.66696547636685,3.6785089143827,3.6188678179675,3.64387860033516,502363.333353539,0.0,1.0
2000-07-11,19.62,19.62,18.94,18.94,166550,3.77470423118141,3.77470423118141,3.64387860033516,3.64387860033516,865686.633937216,0.0,1.0
2000-07-12,20.38,20.62,19.5,19.5,320400,3.92092111271545,3.96709486477883,3.75161735514972,3.75161735514972,1665361.73829771,0.0,1.0
2000-07-13,20.44,20.5,20.31,20.44,179600,3.93246455073129,3.94400798874714,3.90745376836363,3.93246455073129,933517.378895972,0.0,1.0
2000-07-14,19.69,20.31,19.44,20.31,176400,3.78817157553323,3.90745376836363,3.74007391713387,3.90745376836363,916884.552545931,0.0,1.0
2000-07-17,20.12,20.12,19.44,20.06,113625,3.87089954798012,3.87089954798012,3.74007391713387,3.85935610996427,590595.279382264,0.0,1.0
2000-07-18,20.06,20.25,19.88,20.12,19350,3.85935610996427,3.89591033034778,3.82472579591674,3.87089954798012,100576.621835396,0.0,1.0
2000-07-19,20.31,20.56,19.88,20.0,115600,3.90745376836363,3.95555142676298,3.82472579591674,3.84781267194843,600860.851895179,0.0,1.0
2000-07-20,21.38,21.5,20.25,20.25,260650,4.11331174631287,4.13639862234456,3.89591033034778,3.89591033034778,1354795.68379307,0.0,1.0
2000-07-21,21.81,22.25,21.31,21.38,450550,4.19603971875976,4.28069159754263,4.09984440196105,4.11331174631287,2341849.97250323,0.0,1.0
2000-07-24,22.44,22.62,21.75,21.81,475450,4.31724581792614,4.35187613197367,4.18449628074391,4.19603971875976,2471274.15253947,0.0,1.0
2000-07-25,22.5,22.62,22.44,22.5,194000,4.32878925594198,4.35187613197367,4.31724581792614,4.32878925594198,1008365.09747115,0.0,1.0
2000-07-26,22.38,22.56,22.06,22.56,254650,4.30570237991029,4.34033269395783,4.24413737715911,4.34033269395783,1323609.13438674,0.0,1.0
2000-07-27,22.88,23.0,22.25,22.34,402400,4.401897696709,4.42498457274069,4.28069159754263,4.29800675456639,2091577.91351748,0.0,1.0
2000-07-28,22.75,22.84,22.5,22.81,173625,4.42498457274069,4.44249000621527,4.37635836864464,4.43665486172374,892651.417212404,0.25,1.0
2000-07-31,23.12,23.12,22.69,22.81,346150,4.49695135480285,4.49695135480285,4.41331428375764,4.43665486172374,1779647.4474763,0.0,1.0
2000-08-01,22.94,23.12,22.81,23.12,150800,4.46194048785369,4.49695135480285,4.43665486172374,4.49695135480285,775302.138030989,0.0,1.0
2000-08-02,22.94,23.06,22.88,22.94,195225,4.46194048785369,4.48528106581979,4.45027019887064,4.46194048785369,1003702.65183753,0.0,1.0
2000-08-03,23.0,23.12,22.88,22.88,130950,4.47361077683674,4.49695135480285,4.45027019887064,4.45027019887064,673248.109914841,0.0,1.0
2000-08-04,23.12,23.19,22.94,23.0,150950,4.49695135480285,4.51056669194974,4.46194048785369,4.47361077683674,776073.32716033,0.0,1.0
2000-08-07,23.25,23.31,22.94,23.19,299225,4.52223698093279,4.53390726991585,4.46194048785369,4.51056669194974,1538393.78151408,0.0,1.0
2000-08-08,23.38,23.5,23.06,23.25,159225,4.54752260706274,4.57086318502885,4.48528106581979,4.52223698093279,818617.260795651,0.0,1.0
2000-08-09,23.44,23.44,23.12,23.38,82250,4.55919289604579,4.55919289604579,4.49695135480285,4.54752260706274,422868.705922075,0.0,1.0
2000-08-10,23.38,23.62,23.25,23.44,100950,4.54752260706274,4.59420376299495,4.52223698093279,4.55919289604579,519010.284046607,0.0,1.0
2000-08-11,23.56,23.56,23.25,23.44,136825,4.5825334740119,4.5825334740119,4.52223698093279,4.55919289604579,703453.017480703,0.0,1.0
2000-08-14,23.62,23.69,23.38,23.56,60950,4.59420376299495,4.60781910014185,4.54752260706274,4.5825334740119,313359.849555629,0.0,1.0
2000-08-15,24.0,24.12,23.38,23.62,171225,4.66811559322095,4.69145617118705,4.54752260706274,4.59420376299495,880312.391142945,0.0,1.0
2000-08-16,24.31,24.5,23.88,24.0,249600,4.72841208630005,4.76536800141305,4.64477501525484,4.66811559322095,1283258.71122371,0.0,1.0
2000-08-17,24.81,25.0,24.19,24.31,340650,4.82566449449216,4.86262040960515,4.70507150833395,4.72841208630005,1751370.51273379,0.0,1.0
2000-08-18,25.31,25.62,24.88,24.94,497600,4.92291690268426,4.98321339576336,4.83927983163905,4.8509501206221,2558291.40506777,0.0,1.0
2000-08-21,25.62,25.62,25.25,25.38,287350,4.98321339576336,4.98321339576336,4.91124661370121,4.93653223983115,1477341.30877457,0.0,1.0
2000-08-22,25.75,25.81,25.5,25.62,178425,5.00849902189331,5.02016931087636,4.95987281779726,4.98321339576336,917329.469351321,0.0,1.0
2000-08-23,25.88,26.06,25.62,25.75,284025,5.03378464802326,5.06879551497241,4.98321339576336,5.00849902189331,1460246.6164075,0.0,1.0
2000-08-24,26.69,26.69,25.97,25.97,206800,5.19133354929446,5.19133354929446,5.05129008149783,5.05129008149783,1063212.74631836,0.0,1.0
2000-08-25,26.62,26.69,26.56,26.62,73350,5.17771821214757,5.19133354929446,5.16604792316452,5.17771821214757,377111.484247832,0.0,1.0
2000-08-28,26.56,26.75,26.38,26.69,69600,5.16604792316452,5.20300383827752,5.13103705621536,5.19133354929446,357831.756014302,0.0,1.0
2000-08-29,26.31,26.56,26.06,26.44,53750,5.11742171906847,5.16604792316452,5.06879551497241,5.14270734519841,276342.771347252,0.0,1.0
2000-08-30,26.25,26.31,25.94,26.12,94400,5.10575143008541,5.11742171906847,5.04545493700631,5.08046580395547,485335.02539871,0.0,1.0
2000-08-31,26.38,26.5,26.12,26.12,77200,5.13103705621536,5.15437763418146,5.08046580395547,5.08046580395547,396905.338567588,0.0,1.0
2000-09-01,26.31,26.5,26.19,26.5,41200,5.11742171906847,5.15437763418146,5.09408114110236,5.15437763418146,211819.947525708,0.0,1.0
2000-09-05,26.38,26.5,26.19,26.31,44000,5.13103705621536,5.15437763418146,5.09408114110236,5.11742171906847,226215.477940076,0.0,1.0
2000-09-06,26.5,26.5,26.12,26.31,64400,5.15437763418146,5.15437763418146,5.08046580395547,5.11742171906847,331097.199530476,0.0,1.0
2000-09-07,26.44,26.5,26.12,26.47,88650,5.14270734519841,5.15437763418146,5.08046580395547,5.14854248968994,455772.775440631,0.0,1.0
2000-09-08,26.88,26.94,26.38,26.38,153200,5.22828946440746,5.23995975339052,5.13103705621536,5.13103705621536,787641.164100448,0.0,1.0
2000-09-11,27.94,28.19,26.81,26.88,162025,5.43446456977472,5.48309077387077,5.21467412726057,5.22828946440746,833012.79121002,0.0,1.0
2000-09-12,28.06,28.12,27.94,27.94,101050,5.45780514774083,5.46947543672388,5.43446456977472,5.43446456977472,519524.410132834,0.0,1.0
2000-09-13,28.25,28.25,27.94,28.12,128950,5.49476106285383,5.49476106285383,5.43446456977472,5.46947543672388,662965.588190291,0.0,1.0
2000-09-14,28.19,28.56,28.0,28.19,30800,5.48309077387077,5.55505755593293,5.44613485875777,5.48309077387077,158350.834558054,0.0,1.0
2000-09-15,28.5,28.5,28.12,28.12,41200,5.54338726694988,5.54338726694988,5.46947543672388,5.46947543672388,211819.947525708,0.0,1.0
2000-09-18,28.0,28.56,28.0,28.44,104000,5.44613485875777,5.55505755593293,5.44613485875777,5.53171697796683,534691.129676545,0.0,1.0
2000-09-19,27.75,28.12,27.12,28.12,253600,5.39750865466172,5.46947543672388,5.27497062033967,5.46947543672388,1303823.7546728,0.0,1.0
2000-09-20,27.12,27.75,26.75,27.69,102400,5.27497062033967,5.39750865466172,5.20300383827752,5.38583836567867,526465.112296905,0.0,1.0
2000-09-21,26.25,27.06,26.12,26.94,132025,5.10575143008541,5.26330033135662,5.08046580395547,5.23995975339052,678774.965341786,0.0,1.0
2000-09-22,27.12,27.12,25.94,26.22,74000,5.27497062033967,5.27497062033967,5.04545493700631,5.09991628559389,380453.30380831,0.0,1.0
2000-09-25,27.44,27.5,26.91,26.91,105200,5.33721216158262,5.34888245056567,5.23412460889899,5.23412460889899,540860.642711273,0.0,1.0
2000-09-26,27.44,27.75,27.25,27.44,124250,5.33721216158262,5.39750865466172,5.30025624646962,5.33721216158262,638801.662137602,0.0,1.0
2000-09-27,27.75,28.0,27.38,27.5,163750,5.39750865466172,5.44613485875777,5.32554187259957,5.34888245056567,841881.466197444,0.0,1.0
2000-09-28,28.38,28.62,27.69,27.69,151350,5.52004668898377,5.56672784491598,5.38583836567867,5.38583836567867,778129.83150524,0.0,1.0
2000-09-29,28.88,29.06,28.38,28.44,72150,5.61729909717588,5.65230996412503,5.52004668898377,5.53171697796683,370941.971213102,0.0,1.0
2000-10-02,28.19,28.94,27.5,28.94,84000,5.48309077387077,5.62896938615893,5.34888245056567,5.62896938615893,431865.912431055,0.0,1.0
2000-10-03,28.5,28.5,28.12,28.38,125450,5.54338726694988,5.54338726694988,5.46947543672388,5.52004668898377,644971.175172331,0.0,1.0
2000-10-04,28.19,28.5,28.19,28.38,43050,5.48309077387077,5.54338726694988,5.48309077387077,5.52004668898377,221331.280120916,0.0,1.0
2000-10-05,28.25,28.25,28.12,28.25,50825,5.49476106285383,5.49476106285383,5.46947543672388,5.49476106285383,261304.583325099,0.0,1.0
2000-10-06,28.38,28.44,27.75,28.19,71600,5.52004668898377,5.53171697796683,5.39750865466172,5.48309077387077,368114.277738852,0.0,1.0
2000-10-09,28.06,28.31,27.81,28.31,122950,5.45780514774083,5.50643135183688,5.40917894364477,5.50643135183688,632118.023016645,0.0,1.0
2000-10-10,27.69,28.06,27.38,28.06,193225,5.38583836567867,5.45780514774083,5.32554187259957,5.45780514774083,993420.130112983,0.0,1.0
2000-10-11,27.56,27.81,27.44,27.69,137625,5.36055273954872,5.40917894364477,5.33721216158262,5.38583836567867,707566.026170523,0.0,1.0
2000-10-12,27.06,27.69,27.0,27.69,292250,5.26330033135662,5.38583836567867,5.25163004237357,5.38583836567867,1502533.48699971,0.0,1.0
2000-10-13,27.31,27.38,27.06,27.06,206150,5.31192653545267,5.32554187259957,5.26330033135662,5.26330033135662,1059870.92675788,0.0,1.0
2000-10-16,27.12,27.44,27.12,27.25,104000,5.27497062033967,5.33721216158262,5.27497062033967,5.30025624646962,534691.129676544,0.0,1.0
2000-10-17,26.75,27.31,26.19,27.12,168000,5.20300383827752,5.31192653545267,5.09408114110236,5.27497062033967,863731.824862109,0.0,1.0
2000-10-18,26.88,27.0,26.25,26.44,125225,5.22828946440746,5.25163004237357,5.10575143008541,5.14270734519841,643814.39147832,0.0,1.0
2000-10-19,27.19,27.19,26.75,26.81,32250,5.28858595748657,5.28858595748657,5.20300383827752,5.21467412726057,165805.662808351,0.0,1.0
2000-10-20,27.06,27.25,27.06,27.12,38000,5.26330033135662,5.30025624646962,5.26330033135662,5.27497062033967,195367.91276643,0.0,1.0
2000-10-23,27.0,27.06,26.56,27.0,50825,5.25163004237357,5.26330033135662,5.16604792316452,5.25163004237357,261304.583325099,0.0,1.0
2000-10-24,26.38,27.06,26.19,27.06,552250,5.13103705621536,5.26330033135662,5.09408114110236,5.26330033135662,2839261.31119107,0.0,1.0
2000-10-25,26.38,26.75,25.5,26.31,118550,5.13103705621536,5.20300383827752,4.95987281779726,5.11742171906847,609496.475222637,0.0,1.0
2000-10-26,26.31,26.75,25.88,26.75,112825,5.11742171906847,5.20300383827752,5.03378464802326,5.20300383827752,580062.756786116,0.0,1.0
2000-10-27,27.0,27.38,26.38,26.44,372400,5.25163004237357,5.32554187259957,5.13103705621536,5.14270734519841,1914605.54511101,0.0,1.0
2000-10-30,27.06,27.56,27.0,27.0,52025,5.31192653545267,5.41007743226444,5.30014842783526,5.30014842783526,265025.596759318,0.25,1.0
2000-10-31,28.0,28.0,27.0,27.06,112425,5.49645022145879,5.49645022145879,5.30014842783526,5.31192653545267,572715.093045003,0.0,1.0
2000-11-01,27.94,27.94,27.44,27.94,89850,5.48467211384138,5.48467211384138,5.38652121702961,5.48467211384138,457713.596709749,0.0,1.0
2000-11-02,28.19,28.19,27.62,27.67,78950,5.53374756224726,5.53374756224726,5.42185553988185,5.43167062956302,402186.849863491,0.0,1.0
2000-11-03,28.25,28.25,28.0,28.25,13450,5.54552566986467,5.54552566986467,5.49645022145879,5.54552566986467,68516.9490901072,0.0,1.0
2000-11-06,27.88,28.25,27.44,28.25,19450,5.47289400622396,5.54552566986467,5.38652121702961,5.54552566986467,99082.1308403409,0.0,1.0
2000-11-07,27.81,27.81,27.25,27.62,30150,5.45915288067032,5.45915288067032,5.34922387624114,5.42185553988185,153590.038294924,0.0,1.0
2000-11-08,28.31,28.69,27.8,27.8,38400,5.55730377748208,5.63189845905902,5.45718986273408,5.45718986273408,195617.163201496,0.0,1.0
2000-11-09,27.62,28.44,27.38,28.31,95050,5.42185553988185,5.58282301065314,5.3747431094122,5.55730377748208,484203.420893285,0.0,1.0
2000-11-10,28.25,28.5,27.62,27.62,133200,5.54552566986467,5.59460111827055,5.42185553988185,5.42185553988185,678547.034855188,0.0,1.0
2000-11-13,27.81,28.25,27.69,27.94,43625,5.45915288067032,5.54552566986467,5.43559666543549,5.48467211384138,222234.342308991,0.0,1.0
2000-11-14,28.12,28.75,28.0,28.0,20800,5.52000643669361,5.64367656667643,5.49645022145879,5.49645022145879,105959.296734143,0.0,1.0
2000-11-15,28.19,28.31,27.81,28.0,32150,5.53374756224726,5.55730377748208,5.45915288067032,5.49645022145879,163778.432211669,0.0,1.0
2000-11-16,27.94,28.31,27.81,28.12,34400,5.48467211384138,5.55730377748208,5.45915288067032,5.52000643669361,175240.375368006,0.0,1.0
2000-11-17,28.25,28.31,27.64,28.0,26000,5.54552566986467,5.55730377748208,5.42578157575432,5.49645022145879,132449.120917679,0.0,1.0
2000-11-20,28.31,28.5,27.56,28.0,51750,5.55730377748208,5.59460111827055,5.41007743226444,5.49645022145879,263624.692595766,0.0,1.0
2000-11-21,28.12,28.56,28.0,28.38,32950,5.52000643669361,5.60637922588796,5.49645022145879,5.57104490303573,167853.789778367,0.0,1.0
2000-11-22,27.69,28.06,27.62,28.06,26025,5.43559666543549,5.5082283290762,5.42185553988185,5.5082283290762,132576.475841639,0.0,1.0
2000-11-24,27.81,27.94,27.75,27.94,7050,5.45915288067032,5.48467211384138,5.44737477305291,5.48467211384138,35914.0885565245,0.0,1.0
2000-11-27,28.44,28.5,27.81,27.94,36825,5.58282301065314,5.59460111827055,5.45915288067032,5.48467211384138,187593.802992059,0.0,1.0
2000-11-28,28.5,29.5,28.38,28.5,53750,5.59460111827055,5.79090291189408,5.57104490303573,5.59460111827055,273813.08651251,0.0,1.0
2000-11-29,29.44,29.44,28.25,28.31,172400,5.77912480427667,5.77912480427667,5.54552566986467,5.55730377748208,878239.555623381,0.0,1.0
2000-11-30,30.94,31.12,29.25,29.42,730950,6.07357749471196,6.1089118175642,5.7418274634882,5.7751987684042,3723603.26672222,0.0,1.0
2000-12-01,30.94,31.0,30.25,30.98,367850,6.07357749471196,6.08535560232937,5.93812925711173,6.0814295664569,1873900.35113724,0.0,1.0
2000-12-04,31.38,31.62,30.12,30.66,173050,6.15995028390631,6.20706271437596,5.91261002394067,6.01861299249737,881550.783646323,0.0,1.0
2000-12-05,31.12,31.5,29.88,31.38,274800,6.1089118175642,6.18350649914114,5.86549759347102,6.15995028390631,1399885.3241607,0.0,1.0
2000-12-06,30.0,31.75,30.0,31.19,152150,5.88905380870584,6.23258194754702,5.88905380870584,6.12265294311784,775082.067216343,0.0,1.0
2000-12-07,30.19,30.81,30.02,30.12,74650,5.92635114949432,6.0480582615409,5.89297984457832,5.91261002394067,380281.80294249,0.0,1.0
2000-12-08,31.69,31.75,30.5,30.75,144250,6.22080383992961,6.23258194754702,5.98720470551761,6.03628015392349,734837.911245201,0.0,1.0
2000-12-11,32.06,32.12,31.78,31.86,62800,6.29343550357031,6.30521361118772,6.23847100135572,6.25417514484561,319915.568985779,0.0,1.0
2000-12-12,31.25,32.06,31.12,31.94,73600,6.13443105073525,6.29343550357031,6.1089118175642,6.26987928833549,374932.8961362,0.0,1.0
2000-12-13,31.88,31.88,31.0,31.25,48550,6.25810118071808,6.25810118071808,6.08535560232937,6.13443105073525,247323.262328974,0.0,1.0
2000-12-14,31.88,31.88,31.25,31.81,57600,6.25810118071808,6.25810118071808,6.13443105073525,6.24436005516443,293425.744802243,0.0,1.0
2000-12-15,31.75,31.88,31.75,31.86,216250,6.23258194754702,6.25810118071808,6.23258194754702,6.25417514484561,1101620.09224801,0.0,1.0
2000-12-18,32.12,32.25,31.75,31.81,107350,6.30521361118772,6.33073284435878,6.23258194754702,6.24436005516443,546862.043481264,0.0,1.0
2000-12-19,33.5,33.5,32.06,32.06,253050,6.57611008638819,6.57611008638819,6.29343550357031,6.29343550357031,1289086.54031611,0.0,1.0
2000-12-20,33.5,33.75,32.94,33.31,275625,6.57611008638819,6.62518553479407,6.46618108195902,6.53881274559972,1404088.03665136,0.0,1.0
2000-12-21,34.25,34.56,33.62,33.62,241225,6.72333643160584,6.78418998762913,6.59966630162302,6.59966630162302,1228847.66128335,0.0,1.0
2000-12-22,34.75,35.12,34.5,35.06,244650,6.8214873284176,6.89411899205831,6.77241188001172,6.8823408844409,1246295.28586578,0.0,1.0
2000-12-26,35.69,35.75,34.62,34.92,77850,7.00601101442372,7.01778912204113,6.79596809524654,6.8548586333336,396583.233209282,0.0,1.0
2000-12-27,37.38,37.44,35.19,35.31,526400,7.33776104564748,7.34953915326489,6.90786011761196,6.93141633284678,2681585.27888717,0.0,1.0
2000-12-28,37.5,37.81,36.81,37.12,277200,7.36131726088231,7.4221708169056,7.22586902328207,7.28672257930536,1412111.39686079,0.0,1.0
2000-12-29,36.75,37.62,36.69,37.5,232550,7.21409091566466,7.38487347611713,7.20231280804725,7.36131726088231,1184655.50266947,0.0,1.0
2001-01-02,36.12,36.75,34.75,36.69,351750,7.09042078568184,7.21409091566466,6.8214873284176,7.20231280804725,1791883.78010745,0.0,1.0
2001-01-03,35.5,36.17,34.75,36.17,180825,6.96871367363525,7.10023587536301,6.8214873284176,7.10023587536301,921158.164997667,0.0,1.0
2001-01-04,35.31,35.62,34.75,35.62,234400,6.93141633284678,6.99226988887007,6.8214873284176,6.99226988887007,1194079.76704246,0.0,1.0
2001-01-05,34.38,35.25,34.25,35.23,227625,6.7488556647769,6.91963822522937,6.72333643160584,6.9157121893569,1159566.58264949,0.0,1.0
2001-01-08,33.69,34.38,33.0,34.31,212650,6.61340742717666,6.7488556647769,6.47795918957643,6.73511453922325,1083280.98319787,0.0,1.0
2001-01-09,34.44,34.44,33.5,33.7,277625,6.76063377239431,6.76063377239431,6.57611008638819,6.6153704451129,1414276.4305681,0.0,1.0
2001-01-10,34.81,34.88,33.88,34.25,232250,6.83326543603502,6.84700656158866,6.65070476796513,6.72333643160584,1183127.24358196,0.0,1.0
2001-01-11,34.67,34.88,33.94,34.75,174550,6.80578318492772,6.84700656158866,6.66248287558254,6.8214873284176,889192.079083882,0.0,1.0
2001-01-12,34.69,34.69,34.19,34.69,180400,6.80970922080019,6.80970922080019,6.71155832398843,6.80970922080019,918993.131290359,0.0,1.0
2001-01-16,34.75,35.25,33.88,34.62,771350,6.8214873284176,6.91963822522937,6.65070476796513,6.79596809524654,3929408.82384046,0.0,1.0
2001-01-17,34.62,35.31,34.5,34.75,152150,6.79596809524654,6.93141633284678,6.77241188001172,6.8214873284176,775082.067216343,0.0,1.0
2001-01-18,34.56,34.75,34.38,34.62,125625,6.78418998762913,6.8214873284176,6.7488556647769,6.79596809524654,639958.492895518,0.0,1.0
2001-01-19,34.31,34.56,34.31,34.5,110400,6.73511453922325,6.78418998762913,6.73511453922325,6.77241188001172,562399.3442043,0.0,1.0
2001-01-22,34.12,34.38,34.0,34.31,149350,6.69781719843478,6.7488556647769,6.67426098319996,6.73511453922325,760818.3157329,0.0,1.0
2001-01-23,34.5,34.5,33.81,34.08,101200,6.77241188001172,6.77241188001172,6.63696364241149,6.68996512668984,515532.732187275,0.0,1.0
2001-01-24,35.19,35.31,34.69,34.88,361625,6.90786011761196,6.93141633284678,6.80970922080019,6.84700656158866,1842188.97507137,0.0,1.0
2001-01-25,35.75,35.75,35.06,35.25,154425,7.01778912204113,7.01778912204113,6.8823408844409,6.91963822522937,786671.365296639,0.0,1.0
2001-01-26,37.0,37.0,35.56,35.69,195625,7.26316636407054,7.26316636407054,6.98049178125266,7.00601101442372,996552.279981577,0.0,1.0
2001-01-29,37.69,37.75,37.0,37.06,314825,7.39861460167078,7.41039270928819,7.26316636407054,7.27494447168795,1603780.55741955,0.0,1.0
2001-01-30,38.06,38.06,37.62,37.73,243225,7.47124626531148,7.47124626531148,7.38487347611713,7.40646667341572,1239036.0552001,0.0,1.0
2001-01-31,38.06,38.31,37.81,38.06,180025,7.47124626531148,7.52032171371736,7.4221708169056,7.47124626531148,917082.80743097,0.0,1.0
2001-02-01,38.38,38.38,37.75,38.0,267750,7.58313828767689,7.58313828767689,7.45866259405426,7.50805771057118,1355144.08549025,0.25,1.0
2001-02-02,38.56,39.0,38.31,38.31,453625,7.61870277156907,7.70563817663884,7.56930765505216,7.56930765505216,2295900.04026336,0.0,1.0
2001-02-05,39.94,40.12,39.06,39.12,743350,7.89136381474245,7.92692829863462,7.7174930046029,7.72934783256696,3762264.63473082,0.0,1.0
2001-02-06,39.0,39.94,38.81,39.94,434825,7.70563817663884,7.89136381474245,7.66809788808599,7.89136381474245,2200748.93360709,0.0,1.0
2001-02-07,41.0,41.06,38.94,39.0,360000,8.10079910877417,8.11265393673823,7.69378334867478,7.70563817663884,1822042.46788605,0.0,1.0
2001-02-08,41.69,41.88,40.88,41.19,410425,8.23712963036085,8.27466991891371,8.07708945284605,8.13833939732702,2077254.94411704,0.0,1.0
2001-02-09,41.75,41.81,40.88,41.81,191850,8.24898445832492,8.26083928628898,8.07708945284605,8.26083928628898,970996.79851094,0.0,1.0
2001-02-12,41.88,41.88,41.06,41.72,327850,8.27466991891371,8.27466991891371,8.11265393673823,8.24305704434289,1659323.95304567,0.0,1.0
2001-02-13,42.06,42.19,41.62,41.84,215600,8.31023440280589,8.33591986339469,8.22329899773612,8.26676670027101,1091200.98910065,0.0,1.0
2001-02-14,41.69,42.12,41.56,42.06,225200,8.23712963036085,8.32208923076995,8.21144416977206,8.31023440280589,1139788.78824427,0.0,1.0
2001-02-15,41.44,41.75,41.38,41.75,202150,8.18773451384394,8.24898445832492,8.17587968587988,8.24898445832492,1023127.45800879,0.0,1.0
2001-02-16,40.25,41.38,39.5,41.38,280425,7.95261375922342,8.17587968587988,7.80442840967267,8.17587968587988,1419295.16404707,0.0,1.0
2001-02-20,40.06,40.12,39.69,40.12,255050,7.91507347067057,7.92692829863462,7.84196869822553,7.92692829863462,1290866.47620649,0.0,1.0
2001-02-21,38.62,40.12,38.56,40.0,183050,7.63055759953313,7.92692829863462,7.61870277156907,7.90321864270651,926457.982629282,0.0,1.0
2001-02-22,37.75,38.75,37.25,38.53,187050,7.45866259405426,7.65624306012193,7.35987236102043,7.61277535758704,946702.898939127,0.0,1.0
2001-02-23,39.0,39.11,37.56,37.7,134400,7.70563817663884,7.72737202790629,7.42112230550141,7.44878357075088,680229.188010792,0.0,1.0
2001-02-26,39.44,39.44,38.88,39.06,143850,7.79257358170861,7.79257358170861,7.68192852071072,7.7174930046029,728057.802792801,0.0,1.0
2001-02-27,39.56,39.88,39.38,39.38,133850,7.81628323763673,7.87950898677839,7.78071875374456,7.78071875374456,677445.512018189,0.0,1.0
2001-02-28,39.19,39.69,38.81,39.62,65750,7.7431784651917,7.84196869822553,7.66809788808599,7.82813806560079,332775.811843077,0.0,1.0
2001-03-01,39.19,39.44,38.81,39.38,79750,7.7431784651917,7.79257358170861,7.66809788808599,7.78071875374456,403633.018927535,0.0,1.0
2001-03-02,39.44,39.44,39.0,39.19,244550,7.79257358170861,7.79257358170861,7.70563817663884,7.7431784651917,1237723.57089315,0.0,1.0
2001-03-05,39.06,39.69,39.0,39.69,184550,7.7174930046029,7.84196869822553,7.70563817663884,7.84196869822553,934049.826245474,0.0,1.0
2001-03-06,39.44,39.62,39.0,39.0,53225,7.79257358170861,7.82813806560079,7.70563817663884,7.70563817663884,269383.917647875,0.0,1.0
2001-03-07,39.06,39.5,39.0,39.5,105450,7.7174930046029,7.80442840967267,7.70563817663884,7.80442840967267,533706.606218289,0.0,1.0
2001-03-08,39.12,39.44,38.88,39.06,113750,7.72934783256696,7.79257358170861,7.68192852071072,7.7174930046029,575714.807561217,0.0,1.0
2001-03-09,39.25,39.44,38.75,39.14,135625,7.75503329315576,7.79257358170861,7.65624306012193,7.73329944188832,686429.193630682,0.0,1.0
2001-03-12,39.25,39.5,38.56,39.38,268000,7.75503329315576,7.80442840967267,7.61870277156907,7.78071875374456,1356409.39275961,0.0,1.0
2001-03-13,40.81,41.0,39.38,39.44,211200,8.06325882022131,8.10079910877417,7.78071875374456,7.79257358170861,1068931.58115982,0.0,1.0
2001-03-14,38.92,40.38,38.62,40.25,329450,7.68983173935343,7.97829921981222,7.63055759953313,7.95261375922342,1667421.91956961,0.0,1.0
2001-03-15,39.19,39.5,38.5,39.38,213225,7.7431784651917,7.80442840967267,7.60684794360501,7.78071875374456,1079180.57004167,0.0,1.0
2001-03-16,40.06,40.12,39.31,39.31,266000,7.91507347067057,7.92692829863462,7.76688812111982,7.76688812111982,1346286.93460469,0.0,1.0
2001-03-19,40.12,40.12,38.81,39.94,133225,7.92692829863462,7.92692829863462,7.66809788808599,7.89136381474245,674282.243844775,0.0,1.0
2001-03-20,40.25,40.94,39.62,40.0,195050,7.95261375922342,8.08894428081011,7.82813806560079,7.90321864270651,987192.731558817,0.0,1.0
2001-03-21,38.66,39.91,38.62,39.5,59200,7.63846081817584,7.88543640076042,7.63055759953313,7.80442840967267,299624.761385706,0.0,1.0
2001-03-22,38.31,39.38,37.69,39.38,237350,7.56930765505216,7.78071875374456,7.4468077660902,7.78071875374456,1201282.72153543,0.0,1.0
2001-03-23,39.91,39.94,38.12,38.36,191350,7.88543640076042,7.89136381474245,7.5317673664993,7.57918667835554,968466.18397221,0.0,1.0
2001-03-26,40.8,40.8,39.5,39.75,220550,8.06128301556063,8.06128301556063,7.80442840967267,7.85382352618959,1116254.07303408,0.0,1.0
2001-03-27,41.05,41.05,40.0,40.8,177750,8.11067813207755,8.11067813207755,7.90321864270651,8.06128301556063,899633.468518737,0.0,1.0
2001-03-28,42.3,43.2,39.85,39.99,1599350,8.35765371466213,8.53547613412303,7.87358157279636,7.90124283804583,8094676.72503765,0.0,1.0
2001-03-29,42.6,42.8,42.48,42.73,479625,8.41692785448243,8.45644394769596,8.39321819855431,8.44261331507122,2427491.99627735,0.0,1.0
2001-03-30,29.0,29.9,28.55,28.85,487500,8.59475027394333,8.86148390313467,8.46138345934765,8.5502946690781,1644899.45017491,0.0,1.5
2001-04-02,29.4,29.97,28.94,28.97,685238,8.71329855358392,8.88222985207177,8.57696803199724,8.58585915297028,2312097.6603876,0.0,1.0
2001-04-03,29.47,29.52,29.0,29.42,358200,8.73404450252103,8.7488630374761,8.59475027394333,8.71922596756595,1208621.50369775,0.0,1.0
2001-04-04,29.31,29.53,29.15,29.47,567975,8.68662519066479,8.75182674446712,8.63920587880855,8.73404450252103,1916434.3901807,0.0,1.0
2001-04-05,29.95,29.95,29.35,29.41,325575,8.87630243808974,8.87630243808974,8.69848001862885,8.71626226057494,1098539.77126296,0.0,1.0
2001-04-06,29.64,29.95,29.45,29.95,157425,8.78442752136828,8.87630243808974,8.728117088539,8.87630243808974,531175.991679558,0.0,1.0
2001-04-09,30.28,30.28,29.49,29.69,512025,8.97410476879324,8.97410476879324,8.73997191650306,8.79924605632336,1727650.5455914,0.0,1.0
2001-04-10,30.7,30.78,30.3,30.34,684375,9.09858046241587,9.12229011834398,8.98003218277527,8.99188701073933,2309185.76659169,0.0,1.0
2001-04-11,30.34,31.19,29.6,31.16,372450,8.99188701073933,9.2438021049756,8.77257269340422,9.23491098400255,1256703.17993363,0.0,1.0
2001-04-12,30.16,30.42,29.96,30.34,320438,8.93854028490106,9.01559666666745,8.87926614508076,8.99188701073933,1081206.74874902,0.0,1.0
2001-04-16,29.36,30.2,29.33,30.19,244988,8.70144372561986,8.95039511286512,8.69255260464682,8.9474314058741,826626.926152718,0.0,1.0
2001-04-17,29.45,29.45,29.25,29.37,161400,8.728117088539,8.728117088539,8.6688429487187,8.70440743261088,544588.24873483,0.0,1.0
2001-04-18,30.4,30.4,29.75,29.92,375225,9.00966925268542,9.00966925268542,8.81702829826945,8.8674113171167,1266066.45372693,0.0,1.0
2001-04-19,30.9,30.96,30.36,30.45,321825,9.15785460223616,9.17563684418225,8.99781442472136,9.02448778764049,1085886.69856931,0.0,1.0
2001-04-20,30.73,30.96,30.1,30.96,177188,9.10747158338891,9.17563684418225,8.92075804295497,9.17563684418225,597859.371851469,0.0,1.0
2001-04-23,30.99,31.02,30.55,30.72,286238,9.1845279651553,9.19341908612834,9.05412485755064,9.10450787639789,965810.725782902,0.0,1.0
2001-04-24,31.11,31.35,31.1,31.13,171450,9.22009244904748,9.29122141683184,9.21712874205646,9.22601986302951,578498.483553821,0.0,1.0
2001-04-25,31.97,31.99,31.11,31.13,332625,9.47497125027476,9.48089866425679,9.22009244904748,9.22601986302951,1122327.54792703,0.0,1.0
2001-04-26,32.61,32.8,32.0,32.01,327375,9.66464849769972,9.720958930529,9.48386237124781,9.48682607823882,1104613.24615592,0.0,1.0
2001-04-27,32.85,33.09,32.7,32.71,339600,9.73577746548408,9.80690643326844,9.69132186061885,9.69428556760987,1145862.26313723,0.0,1.0
2001-04-30,33.75,33.83,33.0,33.0,543000,10.0025110946754,10.0262207506035,9.7802330703493,9.7802330703493,1832164.92604098,0.0,1.0
2001-05-01,33.51,33.74,33.29,33.73,428175,9.93138212689106,9.99954738768441,9.86618057308873,9.99658368069339,1444727.84016131,0.0,1.0
2001-05-02,33.66,34.0,33.09,34.0,310200,9.97583773175629,10.0766037694508,9.80690643326844,10.0766037694508,1046662.17321899,0.0,1.0
2001-05-03,33.52,33.77,33.37,33.73,222000,9.99361997370238,10.0681547288762,9.9488991205981,10.0562291680484,744619.068924145,0.2,1.0
2001-05-04,33.23,33.56,32.85,33.55,269775,9.90715965770077,10.0055455345302,9.79386682983661,10.0025641443232,904863.105040591,0.0,1.0
2001-05-07,33.82,34.24,33.26,33.28,465375,10.0830616799109,10.2082800686029,9.91610382832163,9.92206660873553,1560932.87928187,0.0,1.0
2001-05-08,33.89,34.1,33.69,34.02,257175,10.1039314113596,10.1665406057056,10.0443036072206,10.14268948405,862600.94166922,0.0,1.0
2001-05-09,33.8,34.0,33.72,33.89,368025,10.077098899497,10.1367267036361,10.0532477778414,10.1039314113596,1234407.35513878,0.0,1.0
2001-05-10,34.0,34.09,33.81,34.04,401438,10.1367267036361,10.1635592154986,10.080080289704,10.1486522644639,1346479.23329176,0.0,1.0
2001-05-11,33.59,34.09,33.44,34.0,138450,10.014489705151,10.1635592154986,9.96976885204676,10.1367267036361,464380.67609256,0.0,1.0
2001-05-14,33.72,33.72,33.26,33.28,218250,10.0532477778414,10.0532477778414,9.91610382832163,9.92206660873553,732041.044111238,0.0,1.0
2001-05-15,33.2,33.76,33.19,33.67,129825,9.89821548707992,10.0651733386692,9.89523409687297,10.0383408268067,435451.21902287,0.0,1.0
2001-05-16,33.55,33.8,33.06,33.26,280988,10.0025641443232,10.077098899497,9.8564760241826,9.91610382832163,942473.076301163,0.0,1.0
2001-05-17,33.2,33.64,32.4,33.24,529838,9.89821548707992,10.0293966561858,9.65970427052378,9.91014104790773,1777150.80288573,0.0,1.0
2001-05-18,33.2,33.38,33.16,33.22,174825,9.89821548707992,9.95188051080505,9.88628992625211,9.90417826749382,586387.516777764,0.0,1.0
2001-05-21,33.25,33.35,33.01,33.33,168975,9.91312243811468,9.9429363401842,9.84156907314784,9.93697355977029,566765.798069628,0.0,1.0
2001-05-22,33.0,33.41,32.97,33.25,453825,9.83858768294088,9.96082468142591,9.82964351232003,9.91312243811468,1522192.56285811,0.0,1.0
2001-05-23,32.82,33.0,32.7,32.85,137625,9.78492265921575,9.83858768294088,9.74914597673233,9.79386682983661,461613.510633718,0.0,1.0
2001-05-24,32.93,32.94,32.6,32.83,135600,9.81771795149222,9.82069934169917,9.71933207466281,9.7879040494227,454821.377234748,0.0,1.0
2001-05-25,32.87,32.97,32.68,32.94,174825,9.79982961025051,9.82964351232003,9.74318319631843,9.82069934169917,586387.516777764,0.0,1.0
2001-05-29,32.75,33.0,32.55,32.74,175575,9.76405292776709,9.83858768294088,9.70442512362805,9.76107153756014,588903.121740346,0.0,1.0
2001-05-30,33.13,33.21,32.43,32.54,322200,9.87734575563126,9.90119687728687,9.66864844114463,9.7014437334211,1080703.89192504,0.0,1.0
2001-05-31,33.04,33.25,32.95,33.0,293400,9.85051324376869,9.91312243811468,9.82368073190613,9.83858768294088,984104.66136191,0.0,1.0
2001-06-01,33.08,33.16,32.78,33.11,252188,9.8624388045965,9.88628992625211,9.77299709838795,9.87138297521735,845873.845738028,0.0,1.0
2001-06-04,33.1,33.2,32.85,32.95,187238,9.8684015850104,9.89821548707992,9.79386682983661,9.82368073190613,628022.455978464,0.0,1.0
2001-06-05,34.1,34.15,33.25,34.0,333375,10.1665406057056,10.1814475567403,9.91312243811468,10.1367267036361,1118186.40586751,0.0,1.0
2001-06-06,33.74,34.1,33.6,34.0,154050,10.0592105582553,10.1665406057056,10.017471095358,10.1367267036361,516705.259314255,0.0,1.0
2001-06-07,34.14,34.18,33.72,33.73,194850,10.1784661665334,10.1903917273612,10.0532477778414,10.0562291680484,653554.169278691,0.0,1.0
2001-06-08,34.16,34.39,33.74,34.18,85388,10.1844289469473,10.2530009217072,10.0592105582553,10.1903917273612,286403.302059887,0.0,1.0
2001-06-11,34.45,35.17,34.28,34.28,636975,10.2708892629489,10.4855493578494,10.2202056294307,10.2202056294307,2136503.29472053,0.0,1.0
2001-06-12,34.65,34.75,33.9,34.69,229200,10.3305170670879,10.3603309691574,10.1069128015665,10.3424426279157,768768.87656493,0.0,1.0
2001-06-13,34.89,35.0,34.61,34.75,242175,10.4020704320548,10.4348657243312,10.3185915062601,10.3603309691574,812288.842417587,0.0,1.0
2001-06-14,34.56,35.11,34.49,35.0,219600,10.3036845552254,10.4676610166077,10.2828148237767,10.4348657243312,736569.133043881,0.0,1.0
2001-06-15,34.62,34.8,33.81,34.0,348038,10.3215728964671,10.3752379201922,10.080080289704,10.1367267036361,1167368.15995595,0.0,1.0
2001-06-18,35.32,35.32,34.6,34.7,970650,10.5302702109537,10.5302702109537,10.3156101160532,10.3454240181227,3255695.94257307,0.0,1.0
2001-06-19,36.45,36.58,35.53,35.66,488625,10.8671673043393,10.9059253770296,10.5928794052997,10.6316374779901,1638916.63312189,0.0,1.0
2001-06-20,36.86,37.55,36.31,36.54,451050,10.9894043028243,11.1951202271039,10.8254278414419,10.8939998162018,1512884.82449655,0.0,1.0
2001-06-21,37.06,37.4,36.92,37.0,284438,11.0490321069633,11.1503993739997,11.007292644066,11.0311437657216,954044.859129036,0.0,1.0
2001-06-22,37.29,37.69,37.11,37.32,324638,11.1176040817232,11.2368596900013,11.0639390579981,11.1265482523441,1088881.28512341,0.0,1.0
2001-06-25,36.24,37.4,36.23,37.34,421425,10.8045581099933,11.1503993739997,10.8015767197863,11.132511032758,1413518.42847458,0.0,1.0
2001-06-26,36.9,37.1,35.76,35.8,249638,11.0013298636521,11.0609576677911,10.6614513800596,10.6733769408874,837320.788865249,0.0,1.0
2001-06-27,36.47,37.06,36.3,36.94,291825,10.8731300847532,11.0490321069633,10.822446451235,11.0132554244799,978821.890940485,0.0,1.0
2001-06-28,36.63,36.69,36.36,36.64,354600,10.9208323280644,10.9387206693061,10.8403347924767,10.9238137182713,1189378.02630856,0.0,1.0
2001-06-29,37.65,39.99,36.5,36.62,322838,11.2249341291735,11.9225794376002,10.882074255374,10.9178509378574,1082843.83321321,0.0,1.0
2001-07-02,37.11,37.47,36.94,37.33,331425,11.0639390579981,11.1712691054483,11.0132554244799,11.129529642551,1111645.83296479,0.0,1.0
2001-07-03,36.99,37.36,36.93,37.36,261975,11.0281623755146,11.1384738131719,11.0102740342729,11.1384738131719,878700.813429746,0.0,1.0
2001-07-05,36.55,37.07,36.28,37.05,275400,10.8969812064088,11.0520134971703,10.8164836708211,11.0460507167564,923730.14225995,0.0,1.0
2001-07-06,36.55,36.63,36.24,36.25,244200,10.8969812064088,10.9208323280644,10.8045581099933,10.8075395002002,819080.975816557,0.0,1.0
2001-07-09,36.39,36.7,35.9,36.55,211050,10.8492789630975,10.941702059513,10.7031908429569,10.8969812064088,707891.236470456,0.0,1.0
2001-07-10,36.7,37.17,36.09,36.09,459638,10.941702059513,11.0818273992398,10.759837256889,10.759837256889,1541690.1783881,0.0,1.0
2001-07-11,37.15,37.33,36.8,36.81,302175,11.0758646188259,11.129529642551,10.9715159615826,10.9744973517895,1013537.23942411,0.0,1.0
2001-07-12,38.79,38.79,37.62,37.63,262650,11.564812612766,11.564812612766,11.2159899585526,11.2189713487596,880964.857896063,0.0,1.0
2001-07-13,39.63,39.95,38.56,38.7,274425,11.8152493901499,11.9106538767724,11.4962406380061,11.5379801009034,920459.855808598,0.0,1.0
2001-07-16,39.08,40.15,38.86,39.95,230400,11.6512729287676,11.9702816809114,11.5856823442146,11.9106538767724,772793.844505056,0.0,1.0
2001-07-17,40.06,40.23,38.85,39.15,340650,11.9434491690488,11.994132802567,11.5827009540077,11.6721426602162,1142587.77400455,0.0,1.0
2001-07-18,40.63,40.7,39.92,40.24,423375,12.1133884108451,12.1342581422938,11.9017097061515,11.997114192774,1420059.0013773,0.0,1.0
2001-07-19,40.27,41.29,40.05,40.94,446438,12.0060583633948,12.3101601645039,11.9404677788419,12.2058115072606,1497415.53104666,0.0,1.0
2001-07-20,40.16,40.4,40.03,40.38,224250,11.9732630711184,12.0448164360852,11.934504998428,12.0388536556713,752165.883811887,0.0,1.0
2001-07-23,40.18,40.44,40.1,40.42,243600,11.9792258515323,12.056741996913,11.9553747298767,12.0507792164991,817068.491846492,0.0,1.0
2001-07-24,39.87,40.26,39.68,40.16,167775,11.8868027551168,12.0030769731879,11.8301563411847,11.9732630711184,562740.830129495,0.0,1.0
2001-07-25,40.6,40.62,39.28,39.71,282038,12.1044442402242,12.1104070206381,11.7109007329066,11.8391005118055,945994.923248778,0.0,1.0
2001-07-26,41.29,41.3,40.08,40.64,425850,12.3101601645039,12.3131415547109,11.9494119494627,12.116369801052,1428360.49775382,0.0,1.0
2001-07-27,41.47,41.79,41.35,41.35,348225,12.363825188229,12.4592296748515,12.3280485057456,12.3280485057456,1167995.38412663,0.0,1.0
2001-07-30,41.85,42.05,41.26,41.57,234188,12.4771180160932,12.5367458202322,12.3012159938831,12.3936390902986,785499.326636071,0.0,1.0
2001-07-31,42.53,43.24,41.87,41.94,2106638,12.6798525501659,12.8915312548595,12.4830807965071,12.5039505279558,7065958.67621724,0.0,1.0
2001-08-01,42.39,42.86,42.15,42.44,358425,12.6381130872686,12.7782384269953,12.5665597223018,12.6530200383034,1202207.61161773,0.0,1.0
2001-08-02,41.73,42.58,41.41,42.45,438188,12.5009691377488,12.7556018664113,12.4051074046053,12.7166580373218,1462733.41198672,0.2,1.0
2001-08-03,41.72,41.85,41.14,41.7,442200,12.4979734585881,12.5369172876777,12.3242240672654,12.4919821002666,1476126.03444304,0.0,1.0
2001-08-06,41.75,42.75,41.64,41.66,503250,12.5069604960703,12.8065284121438,12.4740080253022,12.4799993836237,1679919.55412361,0.0,1.0
2001-08-07,42.52,42.52,41.91,42.45,213600,12.7376277914469,12.7376277914469,12.5548913626421,12.7166580373218,713026.958292704,0.0,1.0
2001-08-08,42.75,43.79,42.41,42.5,515175,12.8065284121438,13.1180790448603,12.7046753206788,12.7316364331255,1719726.88782043,0.0,1.0
2001-08-09,43.41,43.5,42.9,43.13,458400,13.0042432367524,13.031204349199,12.8514635995549,12.9203642202518,1530203.92172928,0.0,1.0
2001-08-10,43.58,43.76,43.37,43.7,226388,13.0551697824849,13.1090920073781,12.9922605201094,13.0911179324137,755715.10783693,0.0,1.0
2001-08-13,44.76,44.95,44.0,44.08,759600,13.4086599234517,13.4655778275056,13.1809883072358,13.2049537405216,2535652.04831056,0.0,1.0
2001-08-14,45.26,45.52,44.91,44.98,472200,13.5584438814884,13.6363315396675,13.4535951108627,13.4745648649878,1576270.27015831,0.0,1.0
2001-08-15,46.0,46.08,45.31,45.52,842588,13.7801241393828,13.8040895726687,13.5734222772921,13.6363315396675,2812677.70942853,0.0,1.0
2001-08-16,47.05,47.19,45.8,46.03,369975,14.0946704512601,14.1366099595104,13.7202105561681,13.789111176865,1235028.78695853,0.0,1.0
2001-08-17,46.49,47.17,45.83,47.08,910388,13.9269124182589,14.1306186011889,13.7291975936503,14.1036574887423,3039003.68214502,0.0,1.0
2001-08-20,46.13,46.5,45.75,46.5,741188,13.8190679684724,13.9299080974196,13.7052321603645,13.9299080974196,2474190.19271092,0.0,1.0
2001-08-21,46.84,47.45,45.95,45.96,532238,14.0317611888846,14.2144976176895,13.7651457435792,13.7681414227399,1776685.59095408,0.0,1.0
2001-08-22,46.43,47.25,46.14,47.15,308250,13.9089383432945,14.1545840344748,13.8220636476331,14.1246272428674,1028982.02197437,0.0,1.0
2001-08-23,44.5,46.51,44.29,46.49,1578825,13.3307722652725,13.9329037765803,13.2678630028971,13.9269124182589,5270340.76510524,0.0,1.0
2001-08-24,38.89,43.0,38.29,42.95,3479775,11.6501962561,12.8814203911622,11.4704555064558,12.8664419953585,11615980.2612031,0.0,1.0
2001-08-27,36.92,38.29,34.91,37.95,3436425,11.0600474614351,11.4704555064558,10.4579159501273,11.3686024149908,11471271.8405946,0.0,1.0
2001-08-28,38.69,38.96,36.8,36.8,1003425,11.5902826728853,11.6711660102251,11.0240993115063,11.0240993115063,3349574.32408639,0.0,1.0
2001-08-29,37.78,39.55,36.89,38.59,792450,11.3176758692583,11.8479110807085,11.0510604239529,11.5603258812779,2645309.98641879,0.0,1.0
2001-08-30,37.87,37.95,36.9,37.04,586650,11.344636981705,11.3686024149908,11.0540561031136,11.0959956113639,1958320.52941204,0.0,1.0
2001-08-31,37.13,38.46,37.08,37.89,606375,11.1229567238105,11.5213820521884,11.1079783280069,11.3506283400264,2024165.36439485,0.0,1.0
2001-09-04,36.44,37.3,36.18,37.18,598800,10.9162548617198,11.173883269543,10.8383672035407,11.1379351196142,1998878.94487673,0.0,1.0
2001-09-05,33.6,36.17,33.0,36.1,1809038,10.0654819800709,10.8353715243799,9.88574123042682,10.8144017702548,6038824.26299588,0.0,1.0
2001-09-06,33.3,33.95,33.15,33.15,1235438,9.97561160524888,10.1703307506967,9.93067641783785,9.93067641783785,4124066.47611995,0.0,1.0
2001-09-07,33.3,34.25,32.4,33.26,885038,9.97561160524888,10.2602011255187,9.7060004807827,9.96362888860594,2954381.80296563,0.0,1.0
2001-09-10,32.98,33.35,32.45,32.8,688238,9.87974987210535,9.99059000105256,9.72097887658638,9.82582764721211,2297435.61667347,0.0,1.0
2001-09-17,33.3,34.57,30.0,31.31,1857788,9.97561160524888,10.3560628586623,8.9870374822062,9.37947145226254,6201558.64603317,0.0,1.0
2001-09-18,34.53,34.8,33.06,33.25,644250,10.3440801420193,10.4249634793592,9.90371530539123,9.96063320944521,2150597.46198537,0.0,1.0
2001-09-19,32.78,34.96,31.86,34.62,867000,9.81983628889064,10.472894345931,9.54423380610299,10.371041254466,2894168.41217123,0.0,1.0
2001-09-20,31.25,32.95,31.0,32.79,720375,9.36149737729813,9.87076283462314,9.28660539827974,9.82283196805138,2404713.46011285,0.0,1.0
2001-09-21,19.12,20.14,16.25,16.6,1642688,8.59160783298913,9.04994674458165,7.30196795429254,7.45924111023115,3655682.9839698,0.0,1.5
2001-09-24,20.14,20.2,19.26,19.26,1778175,9.04994674458165,9.07690785702826,8.65451709536457,8.65451709536457,3957199.47428878,0.0,1.0
2001-09-25,20.46,21.35,20.09,20.19,1007831,9.19373934429695,9.59366251225512,9.02747915087613,9.07241433828716,2242854.78278119,0.0,1.0
2001-09-26,20.92,21.05,20.3,20.44,852863,9.40044120638769,9.45885695002203,9.1218430444393,9.18475230681474,1897984.74010733,0.0,1.0
2001-09-27,22.1,22.18,20.98,21.02,877163,9.93067641783785,9.96662456776668,9.42740231883431,9.44537639379872,1952062.62739358,0.0,1.0
2001-09-28,23.21,23.67,22.34,22.34,1322381,10.4294569981003,10.636158860191,10.0385208676243,10.0385208676243,2942862.99043091,0.0,1.0
2001-10-01,24.05,24.17,23.0,23.13,1087313,10.806912572353,10.8608347972462,10.3350931045371,10.3935088481715,2419736.20818387,0.0,1.0
2001-10-02,25.33,26.0,24.2,24.21,1193738,11.3820829712142,11.6831487268681,10.8743153534695,10.8788088722106,2656577.32565047,0.0,1.0
2001-10-03,26.67,27.09,25.58,25.95,1748363,11.984214482522,12.1729422696483,11.4944209397417,11.6606811331625,3890855.03084114,0.0,1.0
2001-10-04,25.05,27.5,25.05,27.41,1022175,11.2562644464633,12.3571765380335,11.2562644464633,12.3167348693636,2274776.31427229,0.0,1.0
2001-10-05,25.35,25.8,24.31,25.76,2033156,11.3910700086964,11.593278352046,10.9237440596216,11.5753042770816,4524641.19355354,0.0,1.0
2001-10-08,24.75,25.45,24.02,25.36,383681,11.1214588842302,11.4360051961074,10.7934320161296,11.3955635274375,853854.23341043,0.0,1.0
2001-10-09,25.45,25.55,24.2,24.9,635738,11.4360051961074,11.4809403835184,10.8743153534695,11.1888616653467,1414788.80278117,0.0,1.0
2001-10-10,26.0,26.2,24.71,25.4,7211138,11.6831487268681,11.7730191016901,11.1034848092658,11.4135376024019,16047864.525496,0.0,1.0
2001-10-11,25.79,27.33,25.7,26.69,1228950,11.5887848333049,12.2807867194348,11.548343164635,11.9932015200042,2734939.07738395,0.0,1.0
2001-10-12,26.21,26.5,25.56,25.89,459000,11.7775126204312,11.9078246639232,11.4854339022595,11.6337200207159,1021471.20429573,0.0,1.0
2001-10-15,27.2,27.3,25.96,26.26,1011150,12.2223709758004,12.2673061632115,11.6651746519036,11.7999802141367,2250240.97652206,0.0,1.0
2001-10-16,28.41,28.93,27.25,27.59,1549013,12.7660867434739,12.9997497180113,12.2448385695059,12.3976182067035,3447216.06662252,0.0,1.0
2001-10-17,25.95,28.87,25.41,28.71,1674675,11.6606811331625,12.9727886055647,11.418031121143,12.900892305707,3726867.73214369,0.0,1.0
2001-10-18,24.85,26.4,24.5,25.75,1276538,11.1663940716412,11.8628894765122,11.0091209157026,11.5708107583405,2840842.71936658,0.0,1.0
2001-10-19,24.55,25.2,24.45,25.17,1067400,11.0315885094081,11.3236672275798,10.9866533219971,11.3101866713565,2375421.27116614,0.0,1.0
2001-10-22,24.86,25.75,24.52,24.58,674156,11.1708875903823,11.5708107583405,11.0181079531848,11.0450690656314,1500285.27495248,0.0,1.0
2001-10-23,25.03,25.62,24.89,25.51,401175,11.2472774089811,11.5123950147061,11.1843681466056,11.462966308554,892785.861401605,0.0,1.0
2001-10-24,25.5,25.95,24.96,25.09,519131,11.4584727898129,11.6606811331625,11.2158227777933,11.2742385214277,1155288.38291339,0.0,1.0
2001-10-25,25.85,26.01,25.3,25.5,621000,11.6157459457515,11.6876422456092,11.3686024149908,11.4584727898129,1381990.45287069,0.0,1.0
2001-10-26,26.1,26.6,25.75,25.8,899213,11.7280839142791,11.9527598513342,11.5708107583405,11.593278352046,2001133.30289406,0.0,1.0
2001-10-29,25.26,26.4,25.16,26.4,590963,11.3506283400264,11.8628894765122,11.3056931526154,11.8628894765122,1315145.28824448,0.0,1.0
2001-10-30,25.07,25.44,24.82,25.2,645356,11.2652514839455,11.4315116773663,11.1529135154179,11.3236672275798,1436192.96409471,0.0,1.0
2001-10-31,25.07,25.62,24.72,24.97,697500,11.2652514839455,11.5123950147061,11.1079783280069,11.2203162965344,1552235.65358664,0.0,1.0
2001-11-01,24.62,25.18,24.0,25.0,726413,11.1349394404535,11.3882118241519,10.8545307299303,11.3068028436774,1606141.4752761,0.16,1.0
2001-11-02,24.25,25.19,24.2,24.39,550913,10.9675987583671,11.3927345452893,10.9449851526797,11.0309168542917,1218100.74787866,0.0,1.0
2001-11-05,25.1,25.15,24.26,24.31,268200,11.3520300550521,11.3746436607394,10.9721214795045,10.9947350851919,593005.829561214,0.0,1.0
2001-11-06,25.6,25.63,24.81,25.15,429638,11.5781661119256,11.591734275338,11.2208711420654,11.3746436607394,949954.655484794,0.0,1.0
2001-11-07,25.28,25.87,25.0,25.09,253463,11.4334390355266,11.7002795826374,11.3068028436774,11.3475073339146,560421.463751207,0.0,1.0
2001-11-08,24.91,25.55,24.9,25.25,224775,11.2660983534401,11.5555525062383,11.2615756323027,11.4198708721142,496990.623935952,0.0,1.0
2001-11-09,25.27,25.33,24.7,25.01,227250,11.4289163143891,11.4560526412139,11.1711212095533,11.3113255648149,502462.993168478,0.0,1.0
2001-11-12,25.3,25.5,24.24,25.38,302063,11.4424844778015,11.5329389005509,10.9630760372296,11.4786662469013,667878.895953576,0.0,1.0
2001-11-13,25.03,25.83,24.92,25.42,450675,11.3203710070898,11.6821886980875,11.2706210745776,11.4967571314512,996468.68843214,0.0,1.0
2001-11-14,25.11,25.24,24.75,25.11,333056,11.3565527761896,11.4153481509767,11.1937348152406,11.3565527761896,736406.225094478,0.0,1.0
2001-11-15,25.35,25.67,25.0,25.14,393975,11.4650980834889,11.6098251598879,11.3068028436774,11.370120939602,871101.684196042,0.0,1.0
2001-11-16,25.3,25.66,25.13,25.65,297731,11.4424844778015,11.6053024387505,11.3655982184645,11.600779717613,658300.591502946,0.0,1.0
2001-11-19,25.05,25.69,24.76,25.56,848531,11.3294164493647,11.6188706021629,11.1982575363781,11.5600752273758,1876151.48979645,0.0,1.0
2001-11-20,24.42,25.0,24.25,24.77,870075,11.0444850177041,11.3068028436774,10.9675987583671,11.2027802575155,1923786.5292896,0.0,1.0
2001-11-21,23.96,24.5,23.59,24.26,698738,10.8364398453804,11.0806667868038,10.669099163294,10.9721214795045,1544950.4374942,0.0,1.0
2001-11-23,24.15,24.59,24.01,24.21,145350,10.9223715469923,11.1213712770411,10.8590534510678,10.9495078738172,321377.320383008,0.0,1.0
2001-11-26,23.83,24.25,23.0,24.25,1800338,10.7776444705933,10.9675987583671,10.4022586161832,10.9675987583671,3980652.23408119,0.0,1.0
2001-11-27,23.01,23.96,22.94,23.96,1434038,10.4067813373207,10.8364398453804,10.3751222893584,10.8364398453804,3170741.58766704,0.0,1.0
2001-11-28,23.15,23.45,23.0,23.01,1267875,10.4700994332453,10.6057810673694,10.4022586161832,10.4067813373207,2803345.51139046,0.0,1.0
2001-11-29,23.52,23.57,23.05,23.15,703350,10.6374401153317,10.660053721019,10.4248722218705,10.4700994332453,1555147.83826204,0.0,1.0
2001-11-30,22.9,23.52,22.84,23.51,765056,10.3570314048085,10.6374401153317,10.3298950779837,10.6329173941942,1691583.40022663,0.0,1.0
2001-12-03,22.96,23.19,22.3,22.8,720956,10.3841677316333,10.4881903177951,10.0856681365602,10.3118041934338,1594075.73026523,0.0,1.0
2001-12-04,23.27,23.46,22.95,23.09,461363,10.5243720868949,10.6103037885069,10.3796450104958,10.4429631064204,1020100.47928356,0.0,1.0
2001-12-05,23.32,23.78,23.16,23.29,964350,10.5469856925823,10.7550308649059,10.4746221543827,10.5334175291698,2132234.04823771,0.0,1.0
2001-12-06,23.07,23.37,23.0,23.2,438863,10.4339176641455,10.5695992982696,10.4022586161832,10.4927130389326,970351.668078758,0.0,1.0
2001-12-07,23.41,23.64,22.82,22.92,460238,10.5876901828195,10.6917127689813,10.3208496357087,10.3660768470834,1017613.03872332,0.0,1.0
2001-12-10,23.14,23.4,22.72,23.4,362250,10.4655767121078,10.583167461682,10.275622424334,10.583167461682,800955.860397276,0.0,1.0
2001-12-11,22.98,23.35,22.9,23.25,324731,10.3932131739082,10.5605538559947,10.3570314048085,10.51532664462,717999.164948708,0.0,1.0
2001-12-12,22.85,23.23,22.49,22.98,548213,10.3344177991211,10.506281202345,10.1715998381722,10.3932131739082,1212130.89053409,0.0,1.0
2001-12-13,22.83,23.18,22.7,22.81,385763,10.3253723568462,10.4836675966577,10.2665769820591,10.3163269145712,852944.47363543,0.0,1.0
2001-12-14,22.77,22.98,22.07,22.82,762863,10.2982360300214,10.3932131739082,9.98164555039839,10.3208496357087,1686734.54942787,0.0,1.0
2001-12-17,23.01,23.06,22.52,22.56,879863,10.4067813373207,10.429394943008,10.1851680015846,10.2032588861345,1945428.36769283,0.0,1.0
2001-12-18,22.81,23.42,22.36,23.01,597600,10.3163269145712,10.592212903957,10.112804463385,10.4067813373207,1321328.42559949,0.0,1.0
2001-12-19,22.85,23.2,22.7,23.1,598500,10.3344177991211,10.4927130389326,10.2665769820591,10.4474858275579,1323318.37804768,0.0,1.0
2001-12-20,22.65,22.86,22.48,22.82,949500,10.2439633763717,10.3389405202586,10.1670771170347,10.3208496357087,2099399.83284255,0.0,1.0
2001-12-21,21.83,22.7,21.75,22.5,3001331,9.87310024309909,10.2665769820591,9.83691847399932,10.1761225593096,6636117.74587169,0.0,1.0
2001-12-24,22.3,22.68,21.65,21.68,449775,10.0856681365602,10.2575315397841,9.79169126262461,9.80525942603702,994478.735983951,0.0,1.0
2001-12-26,22.46,22.75,22.26,22.75,327150,10.1580316747598,10.2891905877464,10.0675772520103,10.2891905877464,723347.714917787,0.0,1.0
2001-12-27,22.6,22.67,22.21,22.65,454500,10.2213497706844,10.2530088186466,10.044963646323,10.2439633763717,1004925.98633695,0.0,1.0
2001-12-28,22.66,22.85,22.39,22.58,616556,10.2484860975092,10.3344177991211,10.1263726267975,10.2123043284094,1363241.24627496,0.0,1.0
2001-12-31,22.87,23.28,22.55,22.74,969638,10.3434632413961,10.5288948080324,10.198736164997,10.2846678666089,2143926.12439998,0.0,1.0
2002-01-02,23.07,23.25,22.65,23.24,680963,10.4339176641455,10.51532664462,10.2439633763717,10.5108039234825,1505648.8766424,0.0,1.0
2002-01-03,23.84,23.9,23.05,23.1,1394100,10.7821671917307,10.8093035185556,10.4248722218705,10.4474858275579,3082436.34224941,0.0,1.0
2002-01-04,24.18,24.34,23.84,23.86,513000,10.9359397104048,11.0083032486043,10.7821671917307,10.7912126340057,1134272.89546943,0.0,1.0
2002-01-07,23.85,24.33,23.76,24.18,431663,10.7866899128682,11.0037805274668,10.745985422631,10.9359397104048,954432.048493225,0.0,1.0
2002-01-08,23.79,24.19,23.63,23.85,274838,10.7595535860434,10.9404624315422,10.6871900478439,10.7866899128682,607682.834395768,0.0,1.0
2002-01-09,24.65,25.06,23.79,23.83,1669556,11.1485076038659,11.3339391705022,10.7595535860434,10.7776444705933,3691485.61065959,0.0,1.0
2002-01-10,25.0,25.26,24.68,24.83,752456,11.3068028436774,11.4243935932516,11.1620757672783,11.2299165843404,1663724.06595195,0.0,1.0
2002-01-11,24.71,25.29,24.7,25.15,325463,11.1756439306907,11.437961756664,11.1711212095533,11.3746436607394,719617.659606569,0.0,1.0
2002-01-14,24.02,24.81,23.95,24.71,1165950,10.8635761722052,11.2208711420654,10.8319171242429,11.1756439306907,2577983.39663273,0.0,1.0
2002-01-15,24.56,24.6,24.1,24.16,488700,11.1078031136287,11.1258939981785,10.899757941305,10.9268942681298,1080544.17936825,0.0,1.0
2002-01-16,24.37,24.8,24.14,24.45,399263,11.0218714120167,11.216348420928,10.9178488258549,11.0580531811165,882793.760358312,0.0,1.0
2002-01-17,24.85,25.04,24.48,24.53,404663,11.2389620266153,11.3248937282273,11.0716213445289,11.0942349502162,894733.475047464,0.0,1.0
2002-01-18,24.8,25.07,24.68,24.82,302063,11.216348420928,11.3384618916397,11.1620757672783,11.2253938632029,667878.895953574,0.0,1.0
2002-01-22,25.02,25.31,24.88,24.95,545231,11.3158482859523,11.447007198939,11.2525301900277,11.28418923799,1205537.51475575,0.0,1.0
2002-01-23,27.14,27.19,25.1,25.19,2608313,12.2746651670962,12.2972787727835,11.3520300550521,11.3927345452893,5767132.04444554,0.0,1.0
2002-01-24,27.47,27.71,27.1,27.19,943931,12.4239149646327,12.532460271932,12.2565742825463,12.2972787727835,2087086.4493048,0.0,1.0
2002-01-25,27.25,27.83,26.92,27.48,836156,12.3244150996083,12.5867329255817,12.1751653020718,12.4284376857702,1848789.64363381,0.0,1.0
2002-01-28,27.13,27.4,27.07,27.16,823275,12.2701424459587,12.3922559166704,12.2430061191339,12.2837106093711,1820309.00198363,0.0,1.0
2002-01-29,26.92,27.67,26.8,27.13,872775,12.1751653020718,12.5143693873821,12.1208926484222,12.2701424459587,1929756.38663419,0.0,1.0
2002-01-30,27.74,27.75,26.6,27.1,818663,12.618391973544,12.6229407810326,12.0998279198367,12.3272682942697,1799731.03289339,0.16,1.0
2002-01-31,27.54,27.8,27.09,27.7,716400,12.5274158237707,12.6456848184759,12.322719486781,12.6001967435893,1574918.26547045,0.0,1.0
2002-02-01,27.59,27.85,27.45,27.45,762750,12.5501598612141,12.6684288559192,12.4864765563728,12.4864765563728,1676813.10299773,0.0,1.0
2002-02-04,26.87,27.67,26.75,27.53,310275,12.2226457220305,12.5865503211233,12.1680600321666,12.5228670162821,682101.849272532,0.0,1.0
2002-02-05,27.1,27.27,26.69,26.86,419850,12.3272682942697,12.4045980215769,12.1407671872346,12.2180969145418,922989.159349197,0.0,1.0
2002-02-06,26.94,27.15,26.63,27.06,245700,12.2544873744511,12.350012331713,12.1134743423027,12.309073064315,540141.565921396,0.0,1.0
2002-02-07,27.14,27.33,26.65,26.89,409781,12.3454635242243,12.4318908665089,12.12257195728,12.2317433370078,900853.68752477,0.0,1.0
2002-02-08,27.78,27.78,27.06,27.06,354375,12.6365872034986,12.6365872034986,12.309073064315,12.309073064315,779050.335463551,0.0,1.0
2002-02-11,28.27,28.35,27.55,27.64,507263,12.859478770443,12.8958692303522,12.5319646312594,12.5729038986574,1115156.00795272,0.0,1.0
2002-02-12,28.32,28.43,27.87,28.2,555975,12.8822228078863,12.9322596902615,12.6775264708965,12.8276371180223,1222243.41519392,0.0,1.0
2002-02-13,28.52,28.53,28.1,28.34,305775,12.9731989576595,12.9777477651481,12.7821490431357,12.8913204228636,672209.146599977,0.0,1.0
2002-02-14,28.53,28.55,28.18,28.51,252000,12.9777477651481,12.9868453801254,12.818539503045,12.9686501501708,553991.349662971,0.0,1.0
2002-02-15,28.43,28.69,28.01,28.43,326700,12.9322596902615,13.0505286849667,12.7412097757378,12.9322596902615,718210.214027351,0.0,1.0
2002-02-19,28.09,28.44,28.01,28.39,455738,12.7776002356471,12.9368084977502,12.7412097757378,12.9140644603069,1001884.56235199,0.0,1.0
2002-02-20,28.74,28.76,27.7,28.01,268481,13.07327272241,13.0823703373873,12.6001967435893,12.7412097757378,590222.823606602,0.0,1.0
2002-02-21,27.91,29.11,27.9,28.76,675450,12.6957217008512,13.2415785994904,12.6911728933625,13.0823703373873,1484894.67115021,0.0,1.0
2002-02-22,27.95,28.01,27.33,27.95,1043381,12.7139169308058,12.7412097757378,12.4318908665089,12.7139169308058,2293746.22382024,0.0,1.0
2002-02-25,28.3,28.35,27.95,27.95,453881,12.8731251929089,12.8958692303522,12.7139169308058,12.7139169308058,997802.17371579,0.0,1.0
2002-02-26,28.41,28.6,28.15,28.3,280463,12.9231620752842,13.0095894175688,12.804893080579,12.8731251929089,616563.793256054,0.0,1.0
2002-02-27,28.7,29.05,28.4,28.41,234900,13.0550774924554,13.2142857545585,12.9186132677955,12.9231620752842,516399.079507266,0.0,1.0
2002-02-28,29.34,29.41,28.62,28.63,778838,13.3462011717296,13.3780428241502,13.0186870325461,13.0232358400347,1712180.6142413,0.0,1.0
2002-03-01,29.45,29.45,29.13,29.35,970256,13.3962380541049,13.3962380541049,13.2506762144678,13.3507499792183,2132989.80539124,0.0,1.0
2002-03-04,29.46,30.0,29.45,29.47,408375,13.4007868615935,13.6464224659812,13.3962380541049,13.4053356690822,897762.767534191,0.0,1.0
2002-03-05,29.39,30.0,29.2,29.79,783338,13.3689452091729,13.6464224659812,13.2825178668884,13.5508975087193,1722073.31691386,0.0,1.0
2002-03-06,29.65,29.7,29.35,29.54,358875,13.4872142038781,13.5099582413214,13.3507499792183,13.4371773215028,788943.038136104,0.0,1.0
2002-03-07,29.19,29.92,28.95,29.75,739575,13.2779690593997,13.6100320060719,13.1687976796719,13.5327022787647,1625865.68423409,0.0,1.0
2002-03-08,28.06,29.5,27.66,29.47,1669838,12.7639538131811,13.4189820915482,12.5820015136347,13.4053356690822,3670935.7434068,0.0,1.0
2002-03-11,27.94,28.03,27.65,28.01,675450,12.7093681233172,12.7503073907151,12.577452706146,12.7412097757378,1484894.67115021,0.0,1.0
2002-03-12,27.89,28.08,27.4,27.7,485381,12.6866240858739,12.7730514281584,12.4637325189295,12.6001967435893,1067051.09242366,0.0,1.0
2002-03-13,27.78,27.95,27.48,27.91,387675,12.6365872034986,12.7139169308058,12.5001229788388,12.6957217008512,852256.335240443,0.0,1.0
2002-03-14,27.76,28.27,27.6,27.8,511313,12.6274895885213,12.859478770443,12.5547086687027,12.6456848184759,1124059.44035802,0.0,1.0
2002-03-15,28.42,28.59,27.7,27.71,683550,12.9277108827729,13.0050406100801,12.6001967435893,12.604745551078,1502701.5359608,0.0,1.0
2002-03-18,28.53,28.61,28.03,28.43,342056,12.9777477651481,13.0141382250574,12.7503073907151,12.9322596902615,751968.512302846,0.0,1.0
2002-03-19,28.13,28.62,27.75,28.43,348075,12.7957954656017,13.0186870325461,12.6229407810326,12.9322596902615,765200.551721978,0.0,1.0
2002-03-20,27.58,28.03,27.58,27.98,237375,12.5456110537254,12.7503073907151,12.5456110537254,12.7275633532718,521840.065977172,0.0,1.0
2002-03-21,27.6,27.8,27.12,27.76,403481,12.5547086687027,12.6456848184759,12.336365909247,12.6274895885213,887003.903783194,0.0,1.0
2002-03-22,27.84,28.13,27.5,27.61,336656,12.6638800484306,12.7957954656017,12.5092205938161,12.5592574761914,740097.269095778,0.0,1.0
2002-03-25,27.01,27.7,26.71,27.65,467775,12.2863290268717,12.6001967435893,12.1498648022119,12.577452706146,1028346.44281189,0.0,1.0
2002-03-26,26.98,27.45,26.52,27.09,512381,12.2726826044058,12.4864765563728,12.0634374599274,12.322719486781,1126407.30845897,0.0,1.0
2002-03-27,27.91,28.1,26.95,27.0,431100,12.6957217008512,12.7821490431357,12.2590361819398,12.2817802193831,947720.916030579,0.0,1.0
2002-03-28,27.65,28.08,27.63,27.99,338231,12.577452706146,12.7730514281584,12.5683550911687,12.7321121607605,743559.715031175,0.0,1.0
2002-04-01,27.49,27.82,27.14,27.81,371138,12.5046717863274,12.6547824334532,12.3454635242243,12.6502336259646,815901.752108,0.0,1.0
2002-04-02,27.42,27.88,27.34,27.61,321581,12.4728301339068,12.6820752783852,12.4364396739975,12.5592574761914,706956.715142729,0.0,1.0
2002-04-03,27.27,27.5,27.09,27.41,313538,12.4045980215769,12.5092205938161,12.322719486781,12.4682813264182,689275.157899319,0.0,1.0
2002-04-04,27.8,27.92,27.26,27.26,284513,12.6456848184759,12.7002705083398,12.4000492140883,12.4000492140883,625467.225661352,0.0,1.0
2002-04-05,27.75,28.35,27.74,27.76,355838,12.6229407810326,12.8958692303522,12.618391973544,12.6274895885213,782266.563021318,0.0,1.0
2002-04-08,28.1,28.1,27.45,27.7,322538,12.7821490431357,12.7821490431357,12.4864765563728,12.6001967435893,709060.563244426,0.0,1.0
2002-04-09,27.94,28.23,27.92,28.19,392400,12.7093681233172,12.8412835404883,12.7002705083398,12.8230883105337,862643.673046622,0.0,1.0
2002-04-10,28.45,28.48,27.91,27.92,369056,12.9413573052388,12.9550037277048,12.6957217008512,12.7002705083398,811324.728338165,0.0,1.0
2002-04-11,28.35,28.94,28.35,28.45,425700,12.8958692303522,13.1642488721832,12.8958692303522,12.9413573052388,935849.67282352,0.0,1.0
2002-04-12,29.41,29.5,28.35,28.37,426038,13.3780428241502,13.4189820915482,12.8958692303522,12.9049668453296,936592.724713147,0.0,1.0
2002-04-15,28.99,29.55,28.81,29.43,416250,13.1869929096265,13.4417261289915,13.1051143748306,13.3871404391276,915074.997211156,0.0,1.0
2002-04-16,29.63,29.75,29.0,29.03,386775,13.4781165889008,13.5327022787647,13.1915417171152,13.2051881395811,850277.794705931,0.0,1.0
2002-04-17,29.2,29.78,28.7,29.78,358875,13.2825178668884,13.5463487012307,13.0550774924554,13.5463487012307,788943.038136103,0.0,1.0
2002-04-18,29.07,29.6,28.24,29.25,552600,13.2233833695358,13.4644701664348,12.845832347977,13.3052619043317,1214823.88818951,0.0,1.0
2002-04-19,29.49,29.75,28.75,29.15,378731,13.4144332840595,13.5327022787647,13.0778215298987,13.2597738294451,832594.039084153,0.0,1.0
2002-04-22,28.53,29.54,28.0,29.53,423056,12.9777477651481,13.4371773215028,12.7366609682491,13.4326285140142,930037.160408801,0.0,1.0
2002-04-23,28.52,28.91,28.28,28.64,334013,12.9731989576595,13.1506024497172,12.8640275779316,13.0277846475234,734286.955059433,0.0,1.0
2002-04-24,28.8,29.25,28.55,28.6,416363,13.100565567342,13.3052619043317,12.9868453801254,13.0095894175688,915323.413967152,0.0,1.0
2002-04-25,29.43,29.52,28.6,28.8,430538,13.3871404391276,13.4280797065255,13.0095894175688,13.100565567342,946485.427385694,0.0,1.0
2002-04-26,29.41,29.66,29.15,29.2,406856,13.3780428241502,13.4917630113668,13.2597738294451,13.2825178668884,894423.430787611,0.0,1.0
2002-04-29,29.5,29.54,29.0,29.21,379463,13.5099582413214,13.5282768287673,13.2809758982482,13.3771484823389,828585.72173537,0.2,1.0
2002-04-30,29.66,29.66,28.76,29.31,694631,13.5832325911048,13.5832325911048,13.171064373573,13.4229449509536,1516778.52247719,0.0,1.0
2002-05-01,29.5,29.68,29.08,29.68,328556,13.5099582413214,13.5923918848278,13.3176130731399,13.5923918848278,717426.49583882,0.0,1.0
2002-05-02,29.69,29.75,29.3,29.3,631856,13.5969715316892,13.624449412858,13.4183653040921,13.4183653040921,1379704.63468856,0.0,1.0
2002-05-03,30.09,30.25,29.5,29.65,559350,13.7801574061478,13.8534317559313,13.5099582413214,13.5786529442434,1221382.38366502,0.0,1.0
2002-05-06,29.68,30.11,29.45,29.92,598556,13.5923918848278,13.7893166998708,13.4870600070141,13.7023034095029,1306991.60460713,0.0,1.0
2002-05-07,29.86,30.0,29.3,29.71,350550,13.6748255283341,13.7389405843946,13.4183653040921,13.6061308254122,765452.032884193,0.0,1.0
2002-05-08,29.46,29.92,29.2,29.92,708356,13.4916396538755,13.7023034095029,13.3725688354774,13.7023034095029,1546748.08217292,0.0,1.0
2002-05-09,30.12,30.24,29.05,29.34,5835263,13.7938963467322,13.8488521090698,13.3038741325555,13.436683891538,12741731.3529137,0.0,1.0
2002-05-10,29.54,30.25,29.25,30.21,865463,13.5282768287673,13.8534317559313,13.3954670697848,13.8351131684854,1889802.91751832,0.0,1.0
2002-05-13,29.6,29.63,28.85,29.55,849600,13.555754709936,13.5694936505204,13.2122811953262,13.5328564756287,1855164.87559096,0.0,1.0
2002-05-14,29.79,29.88,29.25,29.64,806063,13.6427680003039,13.6839848220571,13.3954670697848,13.5740732973819,1760098.5935893,0.0,1.0
2002-05-15,29.73,30.16,29.4,29.74,741431,13.6152901191351,13.8122149341781,13.4641617727067,13.6198697659966,1618969.80799703,0.0,1.0
2002-05-16,29.68,30.0,29.53,29.73,288675,13.5923918848278,13.7389405843946,13.5236971819058,13.6152901191351,630343.362124785,0.0,1.0
2002-05-17,29.79,29.8,29.3,29.8,459450,13.6427680003039,13.6473476471653,13.4183653040921,13.6473476471653,1003243.29342074,0.0,1.0
2002-05-20,29.6,29.75,29.17,29.74,547200,13.555754709936,13.624449412858,13.3588298948931,13.6198697659966,1194851.95377045,0.0,1.0
2002-05-21,29.27,29.6,29.05,29.59,514631,13.4046263635077,13.555754709936,13.3038741325555,13.5511750630746,1123735.11663165,0.0,1.0
2002-05-22,28.99,29.4,28.67,29.22,503775,13.2763962513867,13.4641617727067,13.1298475518198,13.3817281292004,1100030.23211021,0.0,1.0
2002-05-23,29.0,29.02,28.41,28.96,504281,13.2809758982482,13.2901351919711,13.0107767334217,13.2626573108023,1101135.12079553,0.0,1.0
2002-05-24,28.4,28.99,28.4,28.9,303750,13.0061970865603,13.2763962513867,13.0061970865603,13.2351794296335,663260.747364349,0.0,1.0
2002-05-28,27.9,28.56,27.81,28.5,680063,12.777214743487,13.0794714363437,12.7359979217338,13.0519935551749,1484968.20949743,0.0,1.0
2002-05-29,28.09,28.09,27.74,27.86,494100,12.8642280338548,12.8642280338548,12.7039403937036,12.7588961560412,1078904.14904601,0.0,1.0
2002-05-30,28.23,28.3,27.73,27.9,556650,12.9283430899154,12.9604006179456,12.6993607468421,12.777214743487,1215486.73257733,0.0,1.0
2002-05-31,28.41,29.02,28.17,28.18,1098956,13.0107767334217,13.2901351919711,12.9008652087466,12.905444855608,2399652.27285774,0.0,1.0
2002-06-03,28.0,28.76,27.96,28.5,490050,12.8230112121017,13.171064373573,12.8046926246558,13.0519935551749,1070060.67241448,0.0,1.0
2002-06-04,27.29,28.18,27.01,28.01,716738,12.4978562849377,12.905444855608,12.3696261728166,12.8275908589631,1565050.80343845,0.0,1.0
2002-06-05,27.35,27.47,26.5,27.31,609131,12.5253341661064,12.580289928444,12.1360641828819,12.5070155786606,1330082.90470056,0.0,1.0
2002-06-06,26.69,27.45,26.67,27.35,501638,12.2230774732498,12.5711306347211,12.2139181795268,12.5253341661064,1095363.93345303,0.0,1.0
2002-06-07,27.35,27.94,26.08,26.45,541800,12.5253341661064,12.7955333309329,11.9437190147004,12.1131659485746,1183060.65159508,0.0,1.0
2002-06-10,27.05,27.5,26.88,27.32,390881,12.3879447602625,12.5940288690284,12.3100907636176,12.5115952255221,853517.775112839,0.0,1.0
2002-06-11,26.63,27.13,26.53,27.01,379631,12.195599592081,12.4245819351542,12.1498031234663,12.3696261728166,828952.562247491,0.0,1.0
2002-06-12,26.09,26.75,26.02,26.59,521100,11.9482986615619,12.2505553544186,11.9162411335316,12.1772810046351,1137860.65992284,0.0,1.0
2002-06-13,25.18,26.35,25.1,26.35,727650,11.5315507971686,12.06736947996,11.4949136222768,12.06736947996,1588877.9681306,0.0,1.0
2002-06-14,26.81,27.09,24.15,24.2,1558856,12.2780332355873,12.4062633477084,11.0598471704377,11.082745404745,3403878.17479311,0.0,1.0
2002-06-17,27.93,28.23,26.86,26.97,1308038,12.7909536840714,12.9283430899154,12.3009314698947,12.3513075853708,2856198.39164106,0.0,1.0
2002-06-18,27.75,28.08,27.5,27.5,527513,12.708520040565,12.8596483869934,12.5940288690284,12.5940288690284,1151863.92304333,0.0,1.0
2002-06-19,27.7,28.09,27.5,27.65,645581,12.6856218062577,12.8642280338548,12.5940288690284,12.6627235719504,1409674.19438428,0.0,1.0
2002-06-20,27.89,28.59,27.7,27.83,770175,12.7726350966255,13.0932103769281,12.6856218062577,12.7451572154568,1681734.47276162,0.0,1.0
2002-06-21,27.32,28.12,27.29,28.1,1869863,12.5115952255221,12.8779669744392,12.4978562849377,12.8688076807163,4082985.12213644,0.0,1.0
2002-06-24,26.73,27.55,25.9,27.3,1348875,12.2413960606956,12.6169271033357,11.861285371194,12.5024359317991,2945369.02255503,0.0,1.0
2002-06-25,26.5,27.17,26.5,26.57,764663,12.1360641828819,12.4429005226001,12.1360641828819,12.1681217109122,1669698.61024483,0.0,1.0
2002-06-26,26.56,26.74,25.77,26.23,802463,12.1635420640507,12.2459757075571,11.801749961995,12.0124137176224,1752237.72547239,0.0,1.0
2002-06-27,26.06,27.05,25.99,26.65,995175,11.9345597209775,12.3879447602625,11.9025021929472,12.2047588858039,2173038.73006853,0.0,1.0
2002-06-28,26.68,27.2,26.05,26.09,3506850,12.2184978263883,12.4566394631845,11.929980074116,11.9482986615619,7657468.15438576,0.0,1.0
2002-07-01,27.6,27.65,26.8,26.81,983981,12.6398253376431,12.6627235719504,12.2734535887259,12.2780332355873,2148595.79737389,0.0,1.0
2002-07-02,26.68,27.41,26.49,27.4,799031,12.2184978263883,12.5528120472752,12.1314845360205,12.5482324004138,1744743.6978676,0.0,1.0
2002-07-03,26.05,26.68,25.94,26.58,439875,11.929980074116,12.2184978263883,11.8796039586399,12.1727013577736,960499.823035042,0.0,1.0
2002-07-05,26.87,26.94,26.05,26.05,148781,12.3055111167561,12.3375686447864,11.929980074116,11.929980074116,324874.394250587,0.0,1.0
2002-07-08,27.3,27.69,26.77,26.78,431100,12.5024359317991,12.6810421593963,12.2597146481415,12.2642942950029,941338.957000073,0.0,1.0
2002-07-09,26.9,27.5,26.89,27.2,688950,12.3192500573405,12.5940288690284,12.3146704104791,12.4566394631845,1504373.63587381,0.0,1.0
2002-07-10,26.58,27.8,26.41,27.23,1005863,12.1727013577736,12.7314182748724,12.0948473611287,12.4703784037689,2196376.77407786,0.0,1.0
2002-07-11,26.65,27.01,25.79,26.41,612113,12.2047588858039,12.3696261728166,11.8109092557179,12.0948473611287,1336594.32379073,0.0,1.0
2002-07-12,26.72,27.03,26.49,26.85,779400,12.2368164138342,12.3787854665396,12.1314845360205,12.2963518230332,1701877.94731119,0.0,1.0
2002-07-15,26.66,27.1,25.29,27.04,693450,12.2093385326654,12.4108429945698,11.5819269126447,12.383365113401,1514199.72101994,0.0,1.0
2002-07-16,27.51,27.71,26.42,26.63,1207856,12.5986085158899,12.6902014531192,12.0994270079902,12.195599592081,2637443.53339429,0.0,1.0
2002-07-17,27.42,28.28,26.61,28.0,1873463,12.5573916941367,12.9512413242227,12.186440298358,12.8230112121017,4090845.99025336,0.0,1.0
2002-07-18,25.8,27.55,25.38,27.45,1583831,11.8154889025794,12.6169271033357,11.6231437343979,12.5711306347211,3458412.94735416,0.0,1.0
2002-07-19,25.99,26.04,25.3,25.7,1094850,11.9025021929472,11.9254004272545,11.5865065595061,11.7696924339647,2390686.51605551,0.0,1.0
2002-07-22,26.25,26.93,25.75,26.04,1038150,12.0215730113453,12.3329889979249,11.7925906682721,11.9254004272545,2266877.84321416,0.0,1.0
2002-07-23,24.79,26.61,23.86,26.27,1434881,11.3529445695714,12.186440298358,10.9270374114552,12.0307323050682,3133169.52901699,0.0,1.0
2002-07-24,26.33,26.35,23.19,24.49,891900,12.058210186237,12.06736947996,10.6202010717371,11.2155551637275,1947530.07596466,0.0,1.0
2002-07-25,26.83,26.98,25.95,26.07,784181,12.2871925293103,12.3558872322322,11.8841836055014,11.9391393678389,1712317.61688534,0.0,1.0
2002-07-26,27.0,27.09,26.04,26.75,622856,12.3650465259552,12.4062633477084,11.9254004272545,12.2505553544186,1360052.46439628,0.0,1.0
2002-07-29,28.77,29.0,27.2,27.21,948375,13.1756440204345,13.2809758982482,12.4566394631845,12.4612191100459,2070847.44454869,0.0,1.0
2002-07-30,28.36,28.73,27.63,28.57,939713,12.9878784991144,13.1573254329886,12.6535642782275,13.0840510832052,2051933.32242962,0.0,1.0
2002-07-31,28.8,29.0,28.04,28.37,931781,13.1893829610189,13.2809758982482,12.8413297995475,12.9924581459759,2034613.20967868,0.0,1.0
2002-08-01,28.03,28.87,27.9,28.87,605981,12.9283430899154,13.3157782734876,12.8683828829339,13.3157782734876,1313830.18781807,0.2,1.0
2002-08-02,27.51,28.23,27.28,28.0,527456,12.6885022619897,13.0205895621945,12.5824188188687,12.9145061190735,1143579.77485395,0.0,1.0
2002-08-05,27.13,27.69,26.98,27.52,492300,12.5132339646594,12.7715240870409,12.4440491104501,12.6931145856037,1067357.88987252,0.0,1.0
2002-08-06,28.5,28.95,27.16,27.5,1026900,13.1451222997712,13.3526768623992,12.5270709355013,12.6838899383757,2226426.60392056,0.0,1.0
2002-08-07,29.48,29.48,28.45,28.64,833963,13.5971300139388,13.5971300139388,13.1220606817015,13.2096948303666,1808119.00855526,0.0,1.0
2002-08-08,30.91,31.2,29.25,29.31,2324981,14.2566922907343,14.390449675539,13.4910465708178,13.5187205125016,5040801.97878063,0.0,1.0
2002-08-09,30.94,31.44,30.27,30.97,1397363,14.2705292615762,14.5011454422739,13.9615035794412,14.2843662324181,3029629.13480791,0.0,1.0
2002-08-12,31.17,31.45,30.31,31.14,796781,14.3766127046972,14.5057577658879,13.9799528738971,14.3627757338553,1727504.5436736,0.0,1.0
2002-08-13,30.44,31.31,30.1,31.15,530438,14.0399130808785,14.4411852352925,13.883094078004,14.3673880574693,1150045.06274263,0.0,1.0
2002-08-14,31.76,31.8,29.77,30.9,885150,14.6487397979205,14.6671890923763,13.7308873987435,14.2520799671204,1919097.778226,0.0,1.0
2002-08-15,31.17,32.02,30.8,32.0,1117913,14.3766127046972,14.7686602118833,14.2059567309808,14.7594355646554,2423752.30701006,0.0,1.0
2002-08-16,31.22,31.79,30.42,31.26,863100,14.3996743227669,14.6625767687624,14.0306884336506,14.4181236172228,1871291.07200685,0.0,1.0
2002-08-19,31.98,31.99,30.81,30.98,1046756,14.7502109174275,14.7548232410415,14.2105690545948,14.288978556032,2269476.48866829,0.0,1.0
2002-08-20,31.17,32.0,30.52,31.47,930713,14.3766127046972,14.7594355646554,14.0768116697901,14.5149824131158,2017883.12768011,0.0,1.0
2002-08-21,31.45,31.89,31.0,31.1,543881,14.5057577658879,14.7087000049019,14.2982032032599,14.3443264393995,1179190.89275189,0.0,1.0
2002-08-22,31.12,31.48,30.75,31.39,464681,14.3535510866274,14.5195947367298,14.1828951129111,14.4780838242042,1007477.00918922,0.0,1.0
2002-08-23,30.38,31.13,30.35,30.91,495113,14.0122391391947,14.3581634102413,13.9984021683529,14.2566922907343,1073456.76808542,0.0,1.0
2002-08-26,31.05,31.1,30.16,30.6,307575,14.3212648213297,14.3443264393995,13.9107680196877,14.1137102587017,666854.7694039,0.0,1.0
2002-08-27,31.04,31.54,30.55,30.95,504450,14.3166524977158,14.5472686784135,14.090648640632,14.2751415851902,1093700.36064633,0.0,1.0
2002-08-28,31.0,31.15,30.68,30.81,551756,14.2982032032599,14.3673880574693,14.1506088476134,14.2105690545948,1196264.71640159,0.0,1.0
2002-08-29,31.75,31.77,30.45,30.64,924131,14.6441274743065,14.6533521215345,14.0445254044924,14.1321595531576,2003612.66326586,0.0,1.0
2002-08-30,31.21,31.67,31.15,31.25,612450,14.395061999153,14.6072288853949,14.3673880574693,14.4135112936088,1327855.65641362,0.0,1.0
2002-09-03,30.18,31.0,30.12,30.9,514350,13.9199926669156,14.2982032032599,13.8923187252319,14.2520799671204,1115164.59609167,0.0,1.0
2002-09-04,30.65,30.79,29.75,30.12,883631,14.1367718767715,14.2013444073669,13.7216627515156,13.8923187252319,1915804.42735313,0.0,1.0
2002-09-05,30.29,30.5,29.82,30.49,540000,13.9707282266691,14.0675870225622,13.7539490168133,14.0629746989482,1170776.4788364,0.0,1.0
2002-09-06,31.04,31.05,30.25,30.25,534150,14.3166524977158,14.3212648213297,13.9522789322133,13.9522789322133,1158093.06698233,0.0,1.0
2002-09-09,30.35,30.9,29.91,30.9,667856,13.9984021683529,14.2520799671204,13.7954599293389,14.2520799671204,1447981.65935141,0.0,1.0
2002-09-10,29.3,30.27,28.61,30.26,1169775,13.5141081888876,13.9615035794412,13.1958578595247,13.9568912558273,2536194.54727935,0.0,1.0
2002-09-11,28.94,29.59,28.84,29.12,551475,13.3480645387852,13.6478655736923,13.3019413026457,13.4310863638364,1195655.47901168,0.0,1.0
2002-09-12,27.6,29.15,27.57,29.0,1113975,12.7300131745153,13.4449233346783,12.7161762036734,13.375738480469,2415214.31113292,0.0,1.0
2002-09-13,28.15,28.28,27.15,27.56,791775,12.9836909732828,13.0436511802642,12.5224586118873,12.7115638800595,1716651.01209387,0.0,1.0
2002-09-16,28.05,28.25,27.75,28.15,372150,12.9375677371433,13.0298142094224,12.7991980287246,12.9836909732828,806860.123331417,0.0,1.0
2002-09-17,27.76,28.7,27.72,28.15,540338,12.8038103523386,13.2373687720503,12.7853610578828,12.9836909732828,1171509.29818797,0.0,1.0
2002-09-18,27.61,27.85,27.02,27.55,815456,12.7346254981293,12.8453212648642,12.4624984049059,12.7069515564455,1767993.89690002,0.0,1.0
2002-09-19,27.02,27.61,26.9,27.6,1092263,12.4624984049059,12.7346254981293,12.4071505215385,12.7300131745153,2368140.42426534,0.0,1.0
2002-09-20,28.01,28.22,27.0,27.0,1198856,12.9191184426874,13.0159772385805,12.453273757678,12.453273757678,2599245.19687388,0.0,1.0
2002-09-23,27.65,27.91,27.33,27.8,799256,12.7530747925851,12.8729952065479,12.6054804369385,12.8222596467944,1732870.60253493,0.0,1.0
2002-09-24,27.23,27.88,26.75,27.39,496463,12.559357200799,12.859158235706,12.3379656673291,12.6331543786222,1076383.70928251,0.0,1.0
2002-09-25,27.66,28.0,27.2,27.85,545963,12.757687116199,12.9145061190735,12.5455202299571,12.8453212648642,1183704.88650918,0.0,1.0
2002-09-26,28.42,28.58,27.76,27.77,640631,13.1082237108596,13.1820208886829,12.8038103523386,12.8084226759525,1388955.01187674,0.0,1.0
2002-09-27,28.05,29.03,27.55,28.3,529538,12.9375677371433,13.3895754513108,12.7069515564455,13.0528758274921,1148093.76861124,0.0,1.0
2002-09-30,28.17,28.56,27.14,28.1,607838,12.9929156205107,13.172796241455,12.5178462882734,12.960629355213,1317856.35804252,0.0,1.0
2002-10-01,29.21,29.57,28.11,28.28,730575,13.472597276362,13.6386409264644,12.965241678827,13.0436511802642,1583963.01115908,0.0,1.0
2002-10-02,28.07,29.08,28.02,29.0,498600,12.9467923843712,13.4126370693806,12.9237307663014,13.375738480469,1081016.94879227,0.0,1.0
2002-10-03,27.0,28.08,26.78,28.03,1094738,12.453273757678,12.9514047079851,12.351802638171,12.9283430899154,2373506.48312667,0.0,1.0
2002-10-04,26.38,27.21,25.66,26.84,1211738,12.1673096936128,12.5501325535711,11.8352223934081,12.3794765798547,2627174.72020789,0.0,1.0
2002-10-07,25.15,26.38,25.09,26.34,651038,11.5999938890964,12.1673096936128,11.5723199474126,12.148860399157,1411518.47634943,0.0,1.0
2002-10-08,25.95,26.05,24.25,25.05,1385381,11.9689797782128,12.0151030143523,11.1848847638404,11.5538706529568,3003650.90560527,0.0,1.0
2002-10-09,25.25,26.0,25.14,25.91,1128431,11.6461171252359,11.9920413962825,11.5953815654824,11.9505304837569,2446556.43109229,0.0,1.0
2002-10-10,26.19,26.25,25.01,25.26,917831,12.0796755449477,12.1073494866314,11.535421358501,11.6507294488499,1989953.60434609,0.0,1.0
2002-10-11,27.56,28.35,26.45,26.46,845438,12.7115638800595,13.0759374455619,12.1995959589105,12.2042082825244,1832998.00873053,0.0,1.0
2002-10-14,28.63,28.75,27.42,27.55,567000,13.2050825067526,13.2604303901201,12.6469913494641,12.7069515564455,1229315.30277822,0.0,1.0
2002-10-15,29.03,29.78,28.93,29.15,798581,13.3895754513108,13.7354997223574,13.3434522151713,13.4449233346783,1731407.1319364,0.0,1.0
2002-10-16,29.05,29.4,28.0,29.2,1022400,13.3988000985387,13.5602314250272,12.9145061190735,13.4679849527481,2216670.13326359,0.0,1.0
2002-10-17,29.78,30.07,29.3,29.35,617850,13.7354997223574,13.8692571071621,13.5141081888876,13.5371698069574,1339563.42120199,0.0,1.0
2002-10-18,29.87,29.89,29.15,29.75,714600,13.777010634883,13.786235282111,13.4449233346783,13.7216627515156,1549327.54032684,0.0,1.0
2002-10-21,29.78,30.05,29.17,29.58,788513,13.7354997223574,13.8600324599342,13.4541479819062,13.6432532500784,1709578.65491987,0.0,1.0
2002-10-22,29.66,30.15,29.25,29.8,674213,13.68015183899,13.9061556960738,13.4910465708178,13.7447243695854,1461764.30023282,0.0,1.0
2002-10-23,29.95,30.04,29.4,29.77,520538,13.8139092237947,13.8554201363203,13.5602314250272,13.7308873987435,1128580.8272973,0.0,1.0
2002-10-24,29.32,30.22,29.3,29.81,489263,13.5233328361155,13.9384419613715,13.5141081888876,13.7493366931993,1060773.35623136,0.0,1.0
2002-10-25,30.0,30.0,29.1,29.51,663975,13.8369708418645,13.8369708418645,13.4218617166085,13.6109669847807,1439567.24543592,0.0,1.0
2002-10-28,28.05,29.48,27.71,29.47,6932531,12.9375677371433,13.5971300139388,12.7807487342688,13.5925176903248,15030452.2844522,0.0,1.0
2002-10-29,28.75,28.83,27.74,28.0,4186238,13.2604303901201,13.2973289790317,12.7945857051107,12.9145061190735,9076201.82446506,0.0,1.0
2002-10-30,28.88,29.34,28.61,28.79,1423238,13.3203905971015,13.5325574833434,13.1958578595247,13.2788796845759,3085728.84108548,0.0,1.0
2002-10-31,29.06,29.45,28.64,29.15,1122581,13.4034124221527,13.5832930430969,13.2096948303666,13.4449233346783,2433873.01923823,0.0,1.0
2002-11-01,29.5,29.56,28.75,29.0,655931,13.6986011334458,13.7264626950732,13.350331613104,13.4664214532179,1412550.39923428,0.2,1.0
2002-11-04,28.72,30.0,28.63,29.71,1139400,13.3364008322903,13.9307808136737,13.2946084898493,13.7961165991415,2453703.09512362,0.0,1.0
2002-11-05,29.11,29.25,28.73,28.91,793013,13.5175009828681,13.5825112933319,13.3410444258949,13.4246291107769,1707757.11126318,0.0,1.0
2002-11-06,28.63,29.22,28.41,29.11,731138,13.2946084898493,13.5685805125182,13.192449430549,13.5175009828681,1574509.01664253,0.0,1.0
2002-11-07,27.59,28.55,27.59,28.54,1292850,12.8116747549753,13.2574597410128,12.8116747549753,13.2528161474083,2784158.36978284,0.0,1.0
2002-11-08,27.44,27.78,27.01,27.6,1247850,12.7420208509069,12.8999030334619,12.5423463259109,12.8163183485798,2687250.66460419,0.0,1.0
2002-11-11,26.58,27.61,26.57,27.61,1104638,12.3426718009149,12.8209619421844,12.3380282073103,12.8209619421844,2378842.96962539,0.0,1.0
2002-11-12,27.15,27.76,26.61,26.75,1198238,12.6073566363747,12.8906158462527,12.3566025817286,12.4216128921924,2580410.996397,0.0,1.0
2002-11-13,27.28,27.79,26.76,27.21,877950,12.667723353234,12.9045466270664,12.4262564857969,12.6352181980021,1890669.32803562,0.0,1.0
2002-11-14,28.17,28.19,27.28,27.38,584663,13.0810031840396,13.0902903712487,12.667723353234,12.7141592892795,1259074.436286,0.0,1.0
2002-11-15,28.34,28.34,27.55,28.18,692663,13.1599442753171,13.1599442753171,12.793100380557,13.0856467776442,1491652.92871478,0.0,1.0
2002-11-18,27.81,28.38,27.5,28.35,1864631,12.9138338142755,13.1785186497353,12.7698824125342,13.1645878689217,4015491.36033304,0.0,1.0
2002-11-19,27.89,28.04,27.5,27.8,581850,12.950982563112,13.0206364671804,12.7698824125342,12.909190220671,1253016.62796005,0.0,1.0
2002-11-20,28.37,28.37,27.73,27.9,781481,13.1738750561308,13.1738750561308,12.8766850654391,12.9556261567165,1682922.89668273,0.0,1.0
2002-11-21,29.0,29.05,28.25,28.39,1152338,13.4664214532179,13.4896394212407,13.1181519328761,13.1831622433399,2481565.13711477,0.0,1.0
2002-11-22,29.15,29.25,28.71,28.9,698175,13.5360753572863,13.5825112933319,13.3317572386857,13.4199855171723,1503523.04584688,0.0,1.0
2002-11-25,28.9,29.47,28.46,29.47,823163,13.4199855171723,13.6846703526321,13.2156673985718,13.6846703526321,1772685.27373289,0.0,1.0
2002-11-26,28.23,28.95,27.69,28.95,1145081,13.108864745667,13.4432034851951,12.8581106910208,13.4432034851951,2465937.15452628,0.0,1.0
2002-11-27,28.4,28.55,27.96,28.2,870413,13.1878058369444,13.2574597410128,12.9834877183439,13.0949339648533,1874438.36417048,0.0,1.0
2002-11-29,27.88,28.45,27.72,28.4,561656,12.9463389695074,13.2110238049672,12.8720414718345,13.1878058369444,1209528.75688499,0.0,1.0
2002-12-02,27.69,28.57,27.6,28.25,777713,12.8581106910208,13.2667469282219,12.8163183485798,13.1181519328761,1674808.49150244,0.0,1.0
2002-12-03,27.14,27.58,27.05,27.57,965138,12.6027130427701,12.8070311613707,12.5609207003291,12.8023875677661,2078429.08357156,0.0,1.0
2002-12-04,27.62,27.75,26.94,27.1,694631,12.8256055357889,12.8859722526482,12.509841170679,12.5841386683519,1495891.02568793,0.0,1.0
2002-12-05,27.5,27.83,27.35,27.69,619256,12.7698824125342,12.9231210014846,12.7002285084659,12.8581106910208,1333570.61951367,0.0,1.0
2002-12-06,28.19,28.37,27.32,27.45,794813,13.0902903712487,13.1738750561308,12.6862977276522,12.7466644445114,1711633.41947033,0.0,1.0
2002-12-09,27.83,28.37,27.82,28.16,643556,12.9231210014846,13.1738750561308,12.9184774078801,13.0763595904351,1385900.78031015,0.0,1.0
2002-12-10,28.55,28.56,27.91,28.04,410513,13.2574597410128,13.2621033346174,12.9602697503211,13.0206364671804,884041.61724459,0.0,1.0
2002-12-11,28.6,28.62,28.02,28.54,787838,13.2806777090356,13.2899648962447,13.0113492799712,13.2528161474083,1696612.72516764,0.0,1.0
2002-12-12,28.46,28.68,28.22,28.65,486056,13.2156673985718,13.3178264578721,13.1042211520624,13.3038956770584,1046723.81218484,0.0,1.0
2002-12-13,28.3,28.56,28.24,28.41,418613,13.1413699008989,13.2621033346174,13.1135083392715,13.192449430549,901485.004176745,0.0,1.0
2002-12-16,28.8,28.83,28.23,28.32,754538,13.3735495811268,13.3874803619404,13.108864745667,13.150657088108,1624901.02333543,0.0,1.0
2002-12-17,29.01,29.05,28.53,28.72,696038,13.4710650468225,13.4896394212407,13.2481725538037,13.3364008322903,1498921.00660317,0.0,1.0
2002-12-18,28.4,29.1,28.38,28.99,637875,13.1878058369444,13.5128573892635,13.1785186497353,13.4617778596134,1373666.72090748,0.0,1.0
2002-12-19,28.35,28.84,28.05,28.4,358200,13.1645878689217,13.392123955545,13.0252800607849,13.1878058369444,771385.333222117,0.0,1.0
2002-12-20,29.5,29.5,28.4,28.4,574313,13.6986011334458,13.6986011334458,13.1878058369444,13.1878058369444,1236785.66409491,0.0,1.0
2002-12-23,29.22,29.5,29.12,29.49,405900,13.5685805125182,13.6986011334458,13.5221445764726,13.6939575398413,874107.500711497,0.0,1.0
2002-12-24,29.01,29.27,28.99,29.27,248738,13.4710650468225,13.591798480541,13.4617778596134,13.591798480541,535658.417127312,0.0,1.0
2002-12-26,28.8,29.32,28.7,29.0,239063,13.3735495811268,13.6150164485638,13.3271136450812,13.4664214532179,514823.2605139,0.0,1.0
2002-12-27,28.63,28.8,28.63,28.8,216281,13.2946084898493,13.3735495811268,13.2946084898493,13.3735495811268,465762.119638785,0.0,1.0
2002-12-30,29.0,29.05,28.61,28.64,325913,13.4664214532179,13.4896394212407,13.2853213026402,13.2992520834538,701855.131508713,0.0,1.0
2002-12-31,28.88,29.12,28.88,29.05,539100,13.4106983299632,13.5221445764726,13.4106983299632,13.4896394212407,1160954.30804033,0.0,1.0
2003-01-02,29.5,29.5,28.82,28.9,633150,13.6986011334458,13.6986011334458,13.3828367683359,13.4199855171723,1363491.41186372,0.0,1.0
2003-01-03,29.31,29.67,29.2,29.5,463500,13.6103728549592,13.7775422247233,13.5592933253091,13.6986011334458,998149.36334018,0.0,1.0
2003-01-06,29.83,29.86,29.35,29.35,659138,13.8518397223962,13.8657705032099,13.6289472293774,13.6289472293774,1419456.68835668,0.0,1.0
2003-01-07,29.65,29.95,29.59,29.8,661275,13.7682550375142,13.9075628456509,13.7403934758868,13.8379089415825,1424058.72760038,0.0,1.0
2003-01-08,28.92,29.61,28.75,29.6,778781,13.4292727043815,13.7496806630959,13.350331613104,13.7450370694914,1677108.43437201,0.0,1.0
2003-01-09,29.28,29.29,28.91,28.91,344475,13.5964420741455,13.6010856677501,13.4246291107769,13.4246291107769,741828.483142631,0.0,1.0
2003-01-10,28.93,29.22,28.7,29.22,761738,13.433916297986,13.5685805125182,13.3271136450812,13.5685805125182,1640406.25616402,0.0,1.0
2003-01-13,28.94,29.1,28.78,29.08,326138,13.4385598915906,13.5128573892635,13.3642623939176,13.5035702020544,702339.670034604,0.0,1.0
2003-01-14,28.99,29.09,28.9,29.0,339581,13.4617778596134,13.5082137956589,13.4199855171723,13.4664214532179,731289.231828307,0.0,1.0
2003-01-15,28.8,29.1,28.8,28.98,456975,13.3735495811268,13.5128573892635,13.3735495811268,13.4571342660088,984097.746089271,0.0,1.0
2003-01-16,28.8,29.07,28.59,28.85,345656,13.3735495811268,13.4989266084498,13.276034115431,13.3967675491495,744371.772027426,0.0,1.0
2003-01-17,28.71,28.9,28.52,28.75,312750,13.3317572386857,13.4199855171723,13.2435289601991,13.350331613104,673508.550991677,0.0,1.0
2003-01-21,28.45,28.81,28.27,28.8,407475,13.2110238049672,13.3781931747313,13.1274391200852,13.3735495811268,877499.270392752,0.0,1.0
2003-01-22,28.65,29.22,28.6,29.0,1395113,13.3038956770584,13.5685805125182,13.2806777090356,13.4664214532179,3004382.20655363,0.0,1.0
2003-01-23,29.25,29.48,29.1,29.15,563456,13.5825112933319,13.6893139462367,13.5128573892635,13.5360753572863,1213405.06509213,0.0,1.0
2003-01-24,29.06,29.45,29.01,29.26,574200,13.4942830148453,13.675383165423,13.4710650468225,13.5871548869364,1236542.31807968,0.0,1.0
2003-01-27,29.19,29.37,28.9,29.07,426600,13.5546497317045,13.6382344165866,13.4199855171723,13.4989266084498,918685.045093681,0.0,1.0
2003-01-28,29.23,29.44,29.05,29.44,654863,13.5732241061227,13.6707395718185,13.4896394212407,13.6707395718185,1410250.45636471,0.0,1.0
2003-01-29,29.54,29.65,29.0,29.23,614138,13.717175507864,13.7682550375142,13.4664214532179,13.5732241061227,1322548.98317802,0.0,1.0
2003-01-30,29.0,29.52,28.94,29.4,405000,13.5825112933319,13.8260597716951,13.5544095458284,13.7698562766882,864714.907748025,0.25,1.0
2003-01-31,29.52,29.67,29.01,29.01,563456,13.8260597716951,13.8963141404537,13.5871949179158,13.5871949179158,1203034.0816298,0.0,1.0
2003-02-03,29.62,29.8,29.35,29.53,422663,13.8728960175341,13.9572012600445,13.7464381537686,13.830743396279,902427.153218532,0.0,1.0
2003-02-04,29.5,29.52,28.85,29.37,553556,13.8166925225272,13.8260597716951,13.5122569245733,13.7558054029364,1181896.60610708,0.0,1.0
2003-02-05,29.22,29.82,29.19,29.6,543150,13.6855510341778,13.9665685092123,13.6715001604261,13.8635287683663,1159678.7707243,0.0,1.0
2003-02-06,29.45,29.75,29.06,29.3,560138,13.7932743996077,13.9337831371249,13.6106130408353,13.7230200308491,1195949.82468189,0.0,1.0
2003-02-07,29.26,29.75,29.26,29.6,580950,13.7042855325135,13.9337831371249,13.7042855325135,13.8635287683663,1240385.49544744,0.0,1.0
2003-02-10,29.72,29.75,29.14,29.45,814275,13.9197322633732,13.9337831371249,13.6480820375066,13.7932743996077,1738557.36174451,0.0,1.0
2003-02-11,29.6,29.83,29.4,29.8,1146713,13.8635287683663,13.9712521337962,13.7698562766882,13.9572012600445,2448345.24940362,0.0,1.0
2003-02-12,29.31,29.68,29.3,29.65,360281,13.727703655433,13.9009977650376,13.7230200308491,13.8869468912859,769235.436242881,0.0,1.0
2003-02-13,29.11,29.44,28.73,29.34,529650,13.6340311637548,13.7885907750238,13.4560534295664,13.7417545291847,1130854.94046603,0.0,1.0
2003-02-14,29.25,29.42,28.75,29.07,561263,13.6996019079296,13.779223525856,13.4654206787342,13.6152966654192,1198351.81053674,0.0,1.0
2003-02-18,29.68,29.72,29.34,29.34,401063,13.9009977650376,13.9197322633732,13.7417545291847,13.7417545291847,856309.0248053,0.0,1.0
2003-02-19,29.4,29.73,29.28,29.73,301500,13.7698562766882,13.9244158879571,13.7136527816813,13.9244158879571,643732.209101307,0.0,1.0
2003-02-20,29.04,29.5,28.87,29.45,463613,13.6012457916675,13.8166925225272,13.5216241737411,13.7932743996077,989859.438335274,0.0,1.0
2003-02-21,29.25,29.32,28.75,29.03,399713,13.6996019079296,13.7323872800169,13.4654206787342,13.5965621670836,853426.641779472,0.0,1.0
2003-02-24,28.69,29.29,28.68,29.28,461531,13.4373189312307,13.7183364062652,13.4326353066468,13.7136527816813,985414.16317989,0.0,1.0
2003-02-25,28.85,28.85,28.4,28.69,756956,13.5122569245733,13.5122569245733,13.3014938182974,13.4373189312307,1616175.64866497,0.0,1.0
2003-02-26,28.27,28.84,28.23,28.84,405900,13.2406066987066,13.5075732999893,13.221872200371,13.5075732999893,866636.496431913,0.0,1.0
2003-02-27,28.57,28.57,28.25,28.32,631631,13.3811154362238,13.3811154362238,13.2312394495388,13.2640248216261,1348594.42443406,0.0,1.0
2003-02-28,28.61,28.86,28.5,28.67,328950,13.3998499345595,13.5169405491572,13.3483300641365,13.4279516820629,702340.663959785,0.0,1.0
2003-03-03,28.35,29.0,28.25,28.75,306563,13.2780756953779,13.5825112933319,13.2312394495388,13.4654206787342,654542.212997427,0.0,1.0
2003-03-04,28.18,28.52,28.18,28.5,557156,13.1984540774514,13.3576973133043,13.1984540774514,13.3483300641365,1189582.96084262,0.0,1.0
2003-03-05,28.29,28.44,28.13,28.15,394200,13.2499739478744,13.320228316633,13.1750359545319,13.1844032036997,841655.843541415,0.0,1.0
2003-03-06,28.11,28.32,27.9,28.32,761513,13.1656687053641,13.2640248216261,13.067312589102,13.2640248216261,1625905.29270104,0.0,1.0
2003-03-07,28.4,28.4,27.96,27.99,590963,13.3014938182974,13.3014938182974,13.0954143366055,13.1094652103572,1261764.23710493,0.0,1.0
2003-03-10,27.79,28.35,27.62,28.35,433238,13.015792718679,13.2780756953779,12.9361711007526,13.2780756953779,925005.820254176,0.0,1.0
2003-03-11,27.5,28.02,27.49,27.95,429581,12.8799676057457,13.1235160841089,12.8752839811618,13.0907307120216,917197.764901991,0.0,1.0
2003-03-12,27.43,27.53,27.15,27.35,515138,12.8471822336584,12.8940184794975,12.716040745309,12.8097132369871,1099870.39048766,0.0,1.0
2003-03-13,28.3,28.3,27.5,27.54,527681,13.2546575724583,13.2546575724583,12.8799676057457,12.8987021040814,1126650.9314454,0.0,1.0
2003-03-14,28.09,28.31,27.95,28.31,532463,13.1563014561963,13.2593411970422,13.0907307120216,13.2593411970422,1136860.97265244,0.0,1.0
2003-03-17,28.74,28.82,28.01,28.1,435150,13.4607370541503,13.4982060508215,13.118832459525,13.1609850807802,929088.128658156,0.0,1.0
2003-03-18,28.65,28.98,28.52,28.71,410850,13.4185844328951,13.573144044164,13.3576973133043,13.4466861803985,877205.234193276,0.0,1.0
2003-03-19,28.84,28.84,28.45,28.6,492413,13.5075732999893,13.5075732999893,13.3249119412169,13.3951663099756,1051350.27621958,0.0,1.0
2003-03-20,29.12,29.2,28.6,28.83,501750,13.6387147883388,13.67618378501,13.3951663099756,13.5028896754054,1071285.69126561,0.0,1.0
2003-03-21,29.93,29.93,29.0,29.45,462431,14.0180883796353,14.0180883796353,13.5825112933319,13.7932743996077,987335.75186377,0.0,1.0
2003-03-24,29.37,29.8,29.08,29.8,308250,13.7558054029364,13.9572012600445,13.6199802900031,13.9572012600445,658144.124230445,0.0,1.0
2003-03-25,29.52,29.72,29.04,29.3,516713,13.8260597716951,13.9197322633732,13.6012457916675,13.7230200308491,1103233.17068446,0.0,1.0
2003-03-26,29.43,29.65,29.4,29.54,271238,13.7839071504399,13.8869468912859,13.7698562766882,13.8354270208629,579119.857154961,0.0,1.0
2003-03-27,29.5,29.85,29.2,29.33,397463,13.8166925225272,13.980619382964,13.67618378501,13.7370709046008,848622.670069766,0.0,1.0
2003-03-28,29.85,29.85,29.45,29.45,252000,13.980619382964,13.980619382964,13.7932743996077,13.7932743996077,538044.831487661,0.0,1.0
2003-03-31,29.8,30.05,29.5,29.7,392963,13.9572012600445,14.0742918746422,13.8166925225272,13.9103650142054,839014.726650339,0.0,1.0
2003-04-01,29.63,30.0,29.51,29.85,549056,13.877579642118,14.0508737517226,13.8213761471111,13.980619382964,1172288.66268766,0.0,1.0
2003-04-02,30.45,30.48,29.78,29.8,632981,14.2616368579985,14.2756877317502,13.9478340108767,13.9572012600445,1351476.80745988,0.0,1.0
2003-04-03,30.58,30.77,30.25,30.45,617456,14.3225239775893,14.4115128446835,14.1679643663203,14.2616368579985,1318329.40266287,0.0,1.0
2003-04-04,31.32,31.44,30.65,30.65,739631,14.6691121967984,14.7253156918053,14.3553093496766,14.3553093496766,1579185.0665002,0.0,1.0
2003-04-07,31.48,32.0,31.48,31.8,875700,14.7440501901409,14.9875986685041,14.7440501901409,14.893926176826,1869705.78941963,0.0,1.0
2003-04-08,31.45,31.63,31.34,31.49,833456,14.7299993163892,14.8143045588995,14.6784794459662,14.7487338147248,1779510.68679516,0.0,1.0
2003-04-09,31.3,31.61,31.25,31.48,630056,14.6597449476306,14.8049373097317,14.6363268247111,14.7440501901409,1345231.64423726,0.0,1.0
2003-04-10,31.54,31.56,31.14,31.3,802181,14.7721519376444,14.7815191868122,14.5848069542881,14.6597449476306,1712735.48003017,0.0,1.0
2003-04-11,31.55,31.85,31.35,31.6,541631,14.7768355622283,14.9173442997455,14.6831630705501,14.8002536851478,1156435.55604561,0.0,1.0
2003-04-14,31.84,31.92,31.5,31.5,444038,14.9126606751616,14.9501296718329,14.7534174393087,14.7534174393087,948064.884460787,0.0,1.0
2003-04-15,32.27,32.35,31.72,31.82,562163,15.1140565322696,15.1515255289409,14.8564571801547,14.9032934259938,1200273.39922063,0.0,1.0
2003-04-16,32.9,33.0,32.44,33.0,592481,15.4091248810558,15.4559611268949,15.1936781501961,15.4559611268949,1265005.31668508,0.0,1.0
2003-04-17,32.62,33.21,32.43,32.9,850163,15.2779833927064,15.5543172431569,15.1889945256121,15.4091248810558,1815181.77806367,0.0,1.0
2003-04-21,33.22,33.6,32.59,32.63,609075,15.5590008677408,15.7369786019293,15.2639325189547,15.2826670172903,1300435.14181884,0.0,1.0
2003-04-22,33.85,33.91,32.93,33.25,550631,15.854069216527,15.8821709640305,15.4231757548075,15.5730517414926,1175651.44288446,0.0,1.0
2003-04-23,34.22,34.35,33.96,34.1,614756,16.0273633261316,16.0882504457224,15.90558908695,15.9711598311247,1312564.63661123,0.0,1.0
2003-04-24,33.89,34.17,33.5,34.17,477056,15.8728037148627,16.0039452032121,15.6901423560903,16.0039452032121,1018561.56797689,0.0,1.0
2003-04-25,33.87,33.97,33.49,33.89,456300,15.8634364656948,15.9102727115339,15.6854587315063,15.8728037148627,974245.462729446,0.0,1.0
2003-04-28,34.16,34.34,33.9,34.0,418500,15.9992615786282,16.0835668211385,15.8774873394466,15.9243235852856,893538.738006292,0.0,1.0
2003-04-29,34.57,34.63,34.16,34.28,518850,16.1912901865684,16.2193919340718,15.9992615786282,16.055465073635,1107795.87625941,0.0,1.0
2003-04-30,34.72,34.83,34.5,34.7,762131,16.261544555327,16.31306442575,16.158504814481,16.2521773061592,1627224.78359731,0.0,1.0
2003-05-01,34.42,34.68,33.94,34.47,531338,16.2521773061592,16.3749421550726,16.0255345081651,16.2757859309502,1125304.85088106,0.28,1.0
2003-05-02,35.1,35.41,34.42,34.43,637256,16.5732546033175,16.719628077022,16.2521773061592,16.2568990311174,1349625.41367841,0.0,1.0
2003-05-05,35.08,35.62,34.7,35.5,757238,16.563811153401,16.8187843011444,16.384385604989,16.7621236016459,1603731.70123626,0.0,1.0
2003-05-06,35.14,35.47,34.9,35.11,751950,16.5921415031503,16.7479584267712,16.4788201041532,16.5779763282757,1592532.40427,0.0,1.0
2003-05-07,34.9,35.18,34.69,35.05,524756,16.4788201041532,16.6110284029831,16.3796638800308,16.5496459785264,1111365.03003539,0.0,1.0
2003-05-08,34.87,35.13,34.58,34.75,385763,16.4646549292786,16.5874197781921,16.3277249054905,16.4079942297801,816995.914446983,0.0,1.0
2003-05-09,35.26,35.53,35.01,35.1,271800,16.6488022026488,16.7762887765205,16.5307590786936,16.5732546033175,575637.086881557,0.0,1.0
2003-05-12,35.04,35.26,34.9,35.26,344813,16.5449242535682,16.6488022026488,16.4788201041532,16.6488022026488,730269.134800919,0.0,1.0
2003-05-13,35.11,35.36,34.79,35.04,401456,16.5779763282757,16.6960194522309,16.4268811296129,16.5449242535682,850231.649562625,0.0,1.0
2003-05-14,35.2,35.45,35.06,35.36,327038,16.6204718528996,16.7385149768548,16.5543677034846,16.6960194522309,692623.99418532,0.0,1.0
2003-05-15,35.28,35.69,35.17,35.25,410456,16.6582456525652,16.8518363758518,16.6063066780249,16.6440804776906,869292.480254071,0.0,1.0
2003-05-16,35.18,35.6,34.89,35.2,624881,16.6110284029831,16.809340851228,16.474098379195,16.6204718528996,1323416.77147768,0.0,1.0
2003-05-19,35.0,35.01,34.45,35.0,951131,16.5260373537353,16.5307590786936,16.2663424810338,16.5260373537353,2014371.88404247,0.0,1.0
2003-05-20,35.28,35.35,34.86,34.98,628256,16.6582456525652,16.6912977272727,16.4599332043204,16.5165939038189,1330564.58298697,0.0,1.0
2003-05-21,34.88,35.12,34.78,35.03,549056,16.4693766542368,16.5826980532339,16.4221594046547,16.54020252861,1162829.27290228,0.0,1.0
2003-05-22,26.65,26.73,26.14,26.22,619031,16.7778626848398,16.8282277510608,16.4567853876816,16.5071504539025,983270.423646188,0.0,1.33333333333333
2003-05-23,26.57,26.7,26.38,26.66,450450,16.7274976186189,16.8093408512279,16.6078805863443,16.7841583181175,715495.932080017,0.0,1.0
2003-05-27,26.66,26.76,26.2,26.32,762300,16.7841583181175,16.8471146508936,16.4945591873472,16.5701067866786,1210839.26967387,0.0,1.0
2003-05-28,26.9,27.2,26.75,26.8,556650,16.9352535167802,17.1241225151086,16.840819017616,16.872297184004,884184.283699279,0.0,1.0
2003-05-29,27.39,27.65,27.0,27.05,882675,17.2437395473832,17.4074260126012,16.9982098495563,17.0296880159444,1402043.22754741,0.0,1.0
2003-05-30,27.7,27.81,27.4,27.54,513900,17.4389041789893,17.508156145043,17.2500351806609,17.3381740465474,816280.074361015,0.0,1.0
2003-06-02,27.56,28.13,27.45,27.71,828900,17.3507653131027,17.7096164099266,17.2815133470489,17.4451998122669,1316626.88001138,0.0,1.0
2003-06-03,27.64,27.8,27.4,27.54,687075,17.4011303793236,17.5018605117654,17.2500351806609,17.3381740465474,1091351.68727689,0.0,1.0
2003-06-04,27.8,27.92,27.6,27.6,513600,17.5018605117654,17.5774081110968,17.3759478462131,17.3759478462131,815803.55359373,0.0,1.0
2003-06-05,28.23,28.35,27.66,27.83,535950,17.7725727427028,17.8481203420341,17.4137216458788,17.5207474115982,851304.350756541,0.0,1.0
2003-06-06,28.22,28.79,28.1,28.65,612600,17.7662771094252,18.1251282062491,17.6907295100938,18.0369893403625,973055.406798127,0.0,1.0
2003-06-09,27.56,28.14,27.45,28.12,411900,17.3507653131027,17.7159120432042,17.2815133470489,17.703320776649,654263.013483756,0.0,1.0
2003-06-10,27.86,28.16,27.69,27.78,532275,17.5396343114311,17.7285033097595,17.4326085457116,17.4892692452102,845466.971357287,0.0,1.0
2003-06-11,28.3,28.41,27.45,27.78,531900,17.8166421756461,17.8858941416998,17.2815133470489,17.4892692452102,844871.320398179,0.0,1.0
2003-06-12,28.83,28.88,28.47,28.55,501000,18.1503107393596,18.1817889057476,17.9236679413655,17.9740330075864,795789.681367715,0.0,1.0
2003-06-13,28.25,28.83,28.19,28.75,604575,17.785164009258,18.1503107393596,17.7473902095923,18.0999456731387,960308.476273228,0.0,1.0
2003-06-16,28.54,28.7,28.3,28.34,582075,17.9677373743088,18.0684675067506,17.8166421756461,17.8418247087565,924569.418726773,0.0,1.0
2003-06-17,28.29,28.5,28.02,28.4,594000,17.8103465423684,17.9425548411983,17.6403644438729,17.8795985084222,943511.119226397,0.0,1.0
2003-06-18,28.2,28.4,27.95,28.29,706050,17.7536858428699,17.8795985084222,17.5962950109296,17.8103465423684,1121491.62580774,0.0,1.0
2003-06-19,27.35,28.1,27.15,28.0,896475,17.2185570142728,17.6907295100938,17.0926443487205,17.6277731773177,1423963.18284256,0.0,1.0
2003-06-20,27.5,27.75,27.35,27.4,923775,17.312991513437,17.4703823453773,17.2185570142728,17.2500351806609,1467326.57266559,0.0,1.0
2003-06-23,27.29,27.58,26.9,27.52,689850,17.1807832146071,17.3633565796579,16.9352535167802,17.3255827799922,1095759.50437429,0.0,1.0
2003-06-24,27.12,27.5,26.98,27.0,1126650,17.0737574488877,17.312991513437,16.9856185830011,16.9982098495563,1789573.74154279,0.0,1.0
2003-06-25,27.81,28.0,27.15,27.16,790275,17.508156145043,17.6277731773177,17.0926443487205,17.0989399819981,1255274.8312233,0.0,1.0
2003-06-26,27.1,28.15,27.0,28.11,1531500,17.0611661823324,17.7222076764819,16.9982098495563,17.6970251433714,2432638.51699533,0.0,1.0
2003-06-27,29.08,29.24,27.99,28.9,4452750,18.3077015712999,18.4084317037417,17.62147754404,18.1943801723029,7072759.48844332,0.0,1.0
2003-06-30,29.09,29.44,28.84,29.3,1699950,18.3139972045775,18.534344369294,18.1566063726372,18.4462055034074,2700204.92782645,0.0,1.0
2003-07-01,29.06,29.12,28.7,29.12,1869000,18.2951103047447,18.3328841044104,18.0684675067506,18.3328841044104,2968724.38019214,0.0,1.0
2003-07-02,30.24,30.35,29.01,29.06,2024700,19.0379950315031,19.1072469975568,18.2636321383566,18.2951103047447,3216038.6584136,0.0,1.0
2003-07-03,30.64,30.74,29.98,30.18,656475,19.2898203626076,19.3527766953837,18.8743085662851,19.0002212318374,1042746.56901372,0.0,1.0
2003-07-07,30.89,31.24,30.87,31.0,1297800,19.4472111945479,19.6675583592644,19.4346199279927,19.5164631606017,2061428.83927949,0.0,1.0
2003-07-08,31.88,32.18,30.88,30.88,1315350,20.0704788890317,20.2593478873601,19.4409155612703,19.4409155612703,2089305.30416572,0.0,1.0
2003-07-09,31.58,31.86,31.52,31.85,1120350,19.8816098907033,20.0578876224765,19.8438360910376,20.0515919891988,1779566.80542978,0.0,1.0
2003-07-10,31.43,31.6,31.1,31.58,755100,19.7871753915391,19.8942011572585,19.5794194933778,19.8816098907033,1199402.77125901,0.0,1.0
2003-07-11,31.91,31.99,31.33,31.43,1120350,20.0893657888645,20.1397308550854,19.7242190587629,19.7871753915391,1779566.80542978,0.0,1.0
2003-07-14,32.77,32.88,31.92,31.92,1179675,20.6307902507393,20.700042216793,20.0956614221421,20.0956614221421,1873798.7871606,0.0,1.0
2003-07-15,32.45,33.18,31.89,33.1,1740375,20.4293299858556,20.8889112151214,20.0767745223093,20.8385461489005,2764416.10121825,0.0,1.0
2003-07-16,31.22,32.7,31.18,32.5,1415775,19.6549670927092,20.586720817796,19.6297845595987,20.4608081522437,2248820.63101473,0.0,1.0
2003-07-17,30.98,31.23,30.87,31.0,692400,19.5038718940465,19.6612627259868,19.4346199279927,19.5164631606017,1099809.93089622,0.0,1.0
2003-07-18,30.99,31.15,30.95,31.08,998400,19.5101675273241,19.6108976597659,19.4849849942136,19.5668282268226,1585861.113528,0.0,1.0
2003-07-21,30.93,31.25,30.84,30.97,578475,19.4723937276584,19.673853992542,19.4157330281599,19.4975762607689,918851.169519341,0.0,1.0
2003-07-22,30.6,30.98,30.05,30.98,1548000,19.2646378294972,19.5038718940465,18.9183779992284,19.5038718940465,2458847.15919605,0.0,1.0
2003-07-23,30.5,30.79,30.34,30.7,832575,19.201681496721,19.3842548617718,19.1009513642792,19.3275941622733,1322464.25941063,0.0,1.0
2003-07-24,30.31,30.65,30.31,30.6,677700,19.0820644644464,19.2961159958852,19.0820644644464,19.2646378294972,1076460.4132992,0.0,1.0
2003-07-25,30.53,30.57,29.92,30.29,494850,19.2205683965539,19.2457509296643,18.8365347666194,19.0694731978911,786021.005638351,0.0,1.0
2003-07-28,30.57,30.79,30.5,30.63,551775,19.2457509296643,19.3842548617718,19.201681496721,19.28352472933,876440.821230882,0.0,1.0
2003-07-29,30.49,30.68,30.04,30.68,664500,19.1953858634434,19.3150028957181,18.9120823659508,19.3150028957181,1055493.49953862,0.0,1.0
2003-07-30,30.25,30.4,29.82,30.4,1108500,19.0442906647807,19.1387251639449,18.7735784338433,19.1387251639449,1760744.23512198,0.0,1.0
2003-07-31,29.9,30.5,29.84,30.4,576600,18.8239435000642,19.201681496721,18.7861697003985,19.1387251639449,915872.914723804,0.0,1.0
2003-08-01,28.87,29.72,28.78,29.7,1144950,18.3202928378551,18.8596849027037,18.2631807368712,18.8469933247072,1804267.36584141,0.23,1.0
2003-08-04,28.97,29.0,28.26,28.95,901050,18.3837507278373,18.402788094832,17.9331997089638,18.3710591498409,1419917.99641154,0.0,1.0
2003-08-05,29.02,29.11,28.71,28.98,835350,18.4154796728284,18.4725917738124,18.2187602138837,18.3900965168355,1316384.77143597,0.0,1.0
2003-08-06,29.5,29.5,28.92,29.1,971550,18.7200775447429,18.7200775447429,18.3520217828462,18.4662459848142,1531015.2926182,0.0,1.0
2003-08-07,29.82,29.87,29.18,29.5,1642875,18.9231427926858,18.9548717376769,18.5170122967999,18.7200775447429,2588921.56745421,0.0,1.0
2003-08-08,30.37,30.45,29.76,29.95,903075,19.2721611875878,19.3229274995736,18.8850680586965,19.0056380496627,1423109.08896216,0.0,1.0
2003-08-11,30.33,30.55,30.11,30.47,797175,19.246778031595,19.3863853895558,19.1071706736342,19.33561907757,1256226.76742619,0.0,1.0
2003-08-12,30.4,30.58,30.22,30.5,537300,19.2911985545825,19.4054227565504,19.1769743526146,19.3546564445647,846703.223430355,0.0,1.0
2003-08-13,30.32,30.58,30.23,30.5,505350,19.2404322425967,19.4054227565504,19.1833201416128,19.3546564445647,796354.874298401,0.0,1.0
2003-08-14,30.68,30.68,30.28,30.42,612150,19.4688806465326,19.4688806465326,19.2150490866039,19.3038901325789,964655.459190195,0.0,1.0
2003-08-15,31.05,31.06,30.62,30.62,471750,19.7036748394666,19.7100206284649,19.4308059125433,19.4308059125433,743406.375680758,0.0,1.0
2003-08-18,31.13,31.42,30.91,31.4,919500,19.7544411514524,19.9384690324007,19.6148337934916,19.9257774544043,1448992.39520605,0.0,1.0
2003-08-19,30.98,31.31,30.77,31.28,578550,19.6592543164791,19.8686653534203,19.5259927475165,19.8496279864257,911706.960572553,0.0,1.0
2003-08-20,30.84,30.95,30.69,30.83,952350,19.5704132705041,19.6402169494845,19.4752264355308,19.5640674815059,1500759.00769384,0.0,1.0
2003-08-21,30.84,31.24,30.59,30.95,718500,19.5704132705041,19.8242448304328,19.4117685455486,19.6402169494845,1132246.91240407,0.0,1.0
2003-08-22,30.73,31.07,30.43,30.91,657000,19.5006095915237,19.7163664174631,19.3102359215771,19.6148337934916,1035332.24975571,0.0,1.0
2003-08-25,30.81,30.82,30.52,30.73,399075,19.5513759035094,19.5577216925076,19.3673480225611,19.5006095915237,628881.609697505,0.0,1.0
2003-08-26,30.59,30.81,30.45,30.81,610275,19.4117685455486,19.5513759035094,19.3229274995736,19.5513759035094,961700.743865551,0.0,1.0
2003-08-27,30.35,30.59,30.26,30.59,460350,19.2594696095914,19.4117685455486,19.2023575086074,19.4117685455486,725441.706506912,0.0,1.0
2003-08-28,30.55,30.65,30.25,30.45,571200,19.3863853895558,19.4498432795379,19.1960117196092,19.3229274995736,900124.47649994,0.0,1.0
2003-08-29,30.76,30.88,30.39,30.55,366300,19.5196469585183,19.5957964264969,19.2848527655843,19.3863853895558,577233.185822705,0.0,1.0
2003-09-02,30.98,31.04,30.7,30.78,771675,19.6592543164791,19.6973290504684,19.481572224529,19.5323385365148,1216042.63901102,0.0,1.0
2003-09-03,31.09,31.32,30.99,31.07,1089075,19.7290579954595,19.8750111424185,19.6656001054773,19.7163664174631,1716216.84916697,0.0,1.0
2003-09-04,31.08,31.12,30.82,31.1,931875,19.7227122064613,19.7480953624542,19.5577216925076,19.7354037844577,1468493.51634871,0.0,1.0
2003-09-05,30.9,31.25,30.85,31.08,619350,19.6084880044934,19.830590619431,19.5767590595023,19.7227122064613,976001.566036832,0.0,1.0
2003-09-08,30.96,31.13,30.9,30.9,458850,19.6465627384827,19.7544411514524,19.6084880044934,19.6084880044934,723077.934247196,0.0,1.0
2003-09-09,31.06,31.23,30.85,31.0,737250,19.7100206284649,19.8178990414346,19.5767590595023,19.6719458944756,1161794.06565053,0.0,1.0
2003-09-10,30.35,30.99,30.14,30.98,923400,19.2594696095914,19.6656001054773,19.1262080406288,19.6592543164791,1455138.20308131,0.0,1.0
2003-09-11,30.25,30.57,30.15,30.23,748950,19.1960117196092,19.3990769675522,19.132553829627,19.1833201416128,1180231.48927632,0.0,1.0
2003-09-12,30.8,30.88,30.05,30.2,477600,19.5450301145112,19.5957964264969,19.0690959396449,19.1642827746181,752625.087493649,0.0,1.0
2003-09-15,30.93,30.98,30.75,30.92,362850,19.627525371488,19.6592543164791,19.5133011695201,19.6211795824898,571796.509625358,0.0,1.0
2003-09-16,31.64,31.65,31.01,31.01,635100,20.0780763903615,20.0844221793597,19.6782916834738,19.6782916834738,1000821.17476385,0.0,1.0
2003-09-17,31.45,31.64,31.09,31.64,724875,19.9575063993954,20.0780763903615,19.7290579954595,20.0780763903615,1142292.94450787,0.0,1.0
2003-09-18,32.04,32.09,31.55,31.59,1231875,20.3319079502902,20.3636368952813,20.0209642893775,20.0463474453704,1941247.96829196,0.0,1.0
2003-09-19,32.0,32.17,31.73,32.08,1381950,20.3065247942973,20.4144032072671,20.1351884913455,20.3572911062831,2177743.38287657,0.0,1.0
2003-09-22,31.98,32.19,31.71,32.0,961350,20.2938332163009,20.4270947852635,20.122496913349,20.3065247942973,1514941.64125214,0.0,1.0
2003-09-23,33.2,33.24,32.15,32.15,1378875,21.0680194740835,21.0934026300764,20.4017116292706,20.4017116292706,2172897.64974415,0.0,1.0
2003-09-24,32.5,33.21,32.5,33.21,1267050,20.6238142442082,21.0743652630817,20.6238142442082,21.0743652630817,1996678.42778231,0.0,1.0
2003-09-25,31.95,32.5,31.92,32.5,766500,20.2747958493063,20.6238142442082,20.2557584823116,20.6238142442082,1207887.62471499,0.0,1.0
2003-09-26,31.83,31.98,31.73,31.95,459975,20.1986463813276,20.2938332163009,20.1351884913455,20.2747958493063,724850.763441985,0.0,1.0
2003-09-29,31.66,31.85,31.56,31.84,494775,20.0907679683579,20.2113379593241,20.0273100783758,20.2049921703259,779690.279867402,0.0,1.0
2003-09-30,31.51,32.0,31.23,31.66,1330650,19.9955811333847,20.3065247942973,19.8178990414346,20.0907679683579,2096902.37159427,0.0,1.0
2003-10-01,31.91,31.94,31.45,31.61,754875,20.2494126933134,20.268450060308,19.9575063993954,20.0590390233669,1189568.38970219,0.0,1.0
2003-10-02,31.9,31.99,31.78,31.92,1120275,20.2430669043152,20.3001790052991,20.1669174363366,20.2557584823116,1765383.31216907,0.0,1.0
2003-10-03,32.1,32.24,31.9,31.99,775050,20.3699826842795,20.4588237302546,20.2430669043152,20.3001790052991,1221361.12659538,0.0,1.0
2003-10-06,32.58,32.88,32.18,32.25,664650,20.674580556194,20.8649542261405,20.4207489962653,20.4651695192528,1047387.48828026,0.0,1.0
2003-10-07,32.8,32.84,32.49,32.55,380850,20.8141879141548,20.8395710701477,20.61746845521,20.6555431891993,600161.776741951,0.0,1.0
2003-10-08,32.74,32.89,32.64,32.72,302175,20.7761131801655,20.8713000151387,20.7126552901833,20.763421602169,476181.921719835,0.0,1.0
2003-10-09,32.35,32.92,32.34,32.8,692700,20.528627409235,20.8903373821334,20.5222816202368,20.8141879141548,1091590.02953696,0.0,1.0
2003-10-10,32.35,32.52,32.25,32.4,572175,20.528627409235,20.6365058222047,20.4651695192528,20.5603563542261,901660.928468757,0.0,1.0
2003-10-13,32.94,33.04,32.55,32.55,474450,20.9030289601298,20.966486850112,20.6555431891993,20.6555431891993,747661.165748246,0.0,1.0
2003-10-14,33.17,33.18,32.84,33.0,439800,21.0489821070888,21.0553278960871,20.8395710701477,20.9411036941191,693058.026548802,0.0,1.0
2003-10-15,32.92,33.36,32.84,33.3,793200,20.8903373821334,21.169552098055,20.8395710701477,21.1314773640657,1249962.77093794,0.0,1.0
2003-10-16,33.38,33.47,32.86,32.93,464475,21.1822436760514,21.2393557770354,20.8522626481441,20.8966831711316,731942.080221133,0.0,1.0
2003-10-17,32.43,33.28,32.42,33.28,569250,20.5793937212207,21.1187857860692,20.5730479322225,21.1187857860692,897051.572562312,0.0,1.0
2003-10-20,32.81,32.96,32.65,32.65,591975,20.820533703153,20.9157205381263,20.7190010791815,20.7190010791815,932862.722297012,0.0,1.0
2003-10-21,33.15,33.34,32.61,32.81,862350,21.0362905290924,21.1568605200586,20.6936179231886,20.820533703153,1358932.67211086,0.0,1.0
2003-10-22,32.79,33.15,32.53,33.15,824175,20.8078421251566,21.0362905290924,20.6428516112029,21.0362905290924,1298774.66810108,0.0,1.0
2003-10-23,34.02,34.26,32.7,32.79,1361250,21.5883741719374,21.7406731078946,20.7507300241726,20.8078421251566,2145123.32569248,0.0,1.0
2003-10-24,34.29,34.31,33.79,34.03,1010175,21.7597104748893,21.7724020528857,21.4424210249784,21.5947199609356,1591882.4283059,0.0,1.0
2003-10-27,35.38,35.85,34.42,34.42,1063650,22.451401475695,22.7496535586113,21.8422057318661,21.8422057318661,1676150.90936478,0.0,1.0
2003-10-28,35.67,35.96,35.35,35.42,875700,22.6354293566433,22.8194572375916,22.4323641087004,22.4767846316879,1379970.24522234,0.0,1.0
2003-10-29,35.51,35.77,35.2,35.77,498975,22.5338967326718,22.6988872466255,22.3371772737271,22.6988872466255,786308.842194607,0.0,1.0
2003-10-30,35.8,36.04,35.53,35.61,588375,22.7179246136202,22.8702235495774,22.5465883106683,22.597354622654,927189.668873691,0.0,1.0
2003-10-31,36.2,36.53,35.9,35.9,837975,22.9717561735489,23.1811672104901,22.7813825036023,22.7813825036023,1320521.37289047,0.0,1.0
2003-11-03,36.4,36.44,35.9,36.44,969900,23.0986719535132,23.1240551095061,22.7813825036023,23.1240551095061,1528415.14313252,0.0,1.0
2003-11-04,36.44,36.55,36.16,36.55,989250,23.1240551095061,23.1938587884865,22.946373017556,23.1938587884865,1558907.80528286,0.0,1.0
2003-11-05,37.52,37.58,36.39,36.39,1257600,23.8094003213136,23.8474750553029,23.092326164515,23.092326164515,1981786.6625461,0.0,1.0
2003-11-06,37.58,37.63,37.0,37.42,584175,23.8474750553029,23.879204000294,23.4794192934063,23.7459424313315,920571.10654649,0.0,1.0
2003-11-07,37.35,37.69,37.0,37.53,1220850,23.8601666332994,24.0773676147002,23.6365773877397,23.9751553881587,1911082.52514725,0.25,1.0
2003-11-10,36.72,37.13,36.44,37.1,867900,23.4577059912919,23.7196248218047,23.2788345948442,23.7004600293282,1358585.02156309,0.0,1.0
2003-11-11,36.47,36.62,36.33,36.6,567600,23.2979993873207,23.3938233497034,23.2085636890968,23.3810468213857,888504.272657231,0.0,1.0
2003-11-12,36.83,36.83,36.41,36.5,492450,23.5279768970393,23.5279768970393,23.2596698023676,23.3171641797973,770866.682646322,0.0,1.0
2003-11-13,36.5,36.78,36.43,36.78,616350,23.3171641797973,23.496035576245,23.2724463306853,23.496035576245,964816.082544544,0.0,1.0
2003-11-14,37.0,37.27,36.45,36.5,852975,23.6365773877397,23.8090605200286,23.285222859003,23.3171641797973,1335221.86745913,0.0,1.0
2003-11-17,36.52,36.95,36.22,36.95,477075,23.329940708115,23.6046360669454,23.1382927833495,23.6046360669454,746799.111835708,0.0,1.0
2003-11-18,36.0,36.68,35.9,36.5,923775,22.9977509718548,23.4321529346565,22.9338683302663,23.3171641797973,1446050.0959724,0.0,1.0
2003-11-19,36.15,36.45,35.9,36.25,483075,23.0935749342376,23.285222859003,22.9338683302663,23.157457575826,756191.334591069,0.0,1.0
2003-11-20,35.6,36.25,35.6,36.19,1268475,22.7422204055009,23.157457575826,22.7422204055009,23.119127990873,1985633.29326794,0.0,1.0
2003-11-21,35.88,36.02,35.6,35.65,939450,22.9210918019487,23.0105275001725,22.7422204055009,22.7741617262951,1470587.27792078,0.0,1.0
2003-11-24,36.5,36.51,35.95,35.95,590100,23.3171641797973,23.3235524439561,22.9658096510606,22.9658096510606,923725.107989836,0.0,1.0
2003-11-25,37.78,37.8,36.7,36.75,1794900,24.1348619921299,24.1476385204476,23.4449294629742,23.4768707837685,2809683.43726649,0.0,1.0
2003-11-26,38.64,38.7,37.95,38.0,1041750,24.6842527097909,24.7225822947439,24.2434624828303,24.2754038036245,1630724.6758997,0.0,1.0
2003-11-28,38.85,38.91,38.67,38.67,318600,24.8184062571267,24.8567358420798,24.7034175022674,24.7034175022674,498727.028309714,0.0,1.0
2003-12-01,39.15,39.19,38.61,39.0,744000,25.0100541818921,25.0356072385275,24.6650879173143,24.9142302195094,1164635.62166487,0.0,1.0
2003-12-02,39.26,39.65,39.15,39.65,672075,25.0803250876395,25.3294673898346,25.0100541818921,25.3294673898346,1052046.35138497,0.0,1.0
2003-12-03,38.64,39.45,38.6,39.3,790350,24.6842527097909,25.2017021066576,24.6586996531555,25.1058781442749,1237190.54245004,0.0,1.0
2003-12-04,38.29,38.73,37.86,38.55,668850,24.4606634642312,24.7417470872205,24.1859681054007,24.6267583323612,1046998.03165396,0.0,1.0
2003-12-05,37.85,38.25,37.46,38.14,554850,24.1795798412418,24.4351104075958,23.9304375390467,24.3648395018484,868545.799302088,0.0,1.0
2003-12-08,38.35,38.49,37.95,38.0,544950,24.4989930491842,24.5884287474081,24.2434624828303,24.2754038036245,853048.631755741,0.0,1.0
2003-12-09,37.6,38.5,37.55,38.35,991500,24.0198732372706,24.594817011567,23.9879319164764,24.4989930491842,1552064.81032355,0.0,1.0
2003-12-10,36.88,37.62,36.2,37.61,862875,23.5599182178335,24.0326497655883,23.1255162550318,24.0262615014294,1350719.03500548,0.0,1.0
2003-12-11,37.0,37.13,36.64,36.73,731700,23.6365773877397,23.7196248218047,23.4065998780211,23.4640942554508,1145381.56501638,0.0,1.0
2003-12-12,37.2,37.45,36.69,37.0,632700,23.7643426709167,23.9240492748879,23.4385411988154,23.6365773877397,990409.889552905,0.0,1.0
2003-12-15,37.06,38.05,37.02,38.0,756900,23.6749069726928,24.3073451244188,23.6493539160574,24.2754038036245,1184828.9005889,0.0,1.0
2003-12-16,37.31,37.51,36.91,37.21,614400,23.834613576664,23.962378859841,23.5790830103101,23.7707309350755,961763.610149053,0.0,1.0
2003-12-17,37.69,37.96,37.54,37.55,996975,24.0773676147002,24.2498507469891,23.9815436523175,23.9879319164764,1560635.21358782,0.0,1.0
2003-12-18,37.73,37.92,37.37,37.89,850050,24.1029206713356,24.2242976903538,23.8729431616171,24.2051328978772,1330643.15886589,0.0,1.0
2003-12-19,37.45,37.81,37.29,37.72,699000,23.9240492748879,24.1540267846064,23.8218370483463,24.0965324071768,1094193.95099965,0.0,1.0
2003-12-22,37.06,37.39,36.9,37.2,576300,23.6749069726928,23.8857196899348,23.5726947461512,23.7643426709167,902122.995652505,0.0,1.0
2003-12-23,37.3,37.46,37.03,37.07,452850,23.8282253125051,23.9304375390467,23.6557421802162,23.6812952368516,708878.012460937,0.0,1.0
2003-12-24,37.4,37.51,37.15,37.25,193650,23.8921079540936,23.962378859841,23.7324013501224,23.7962839917109,303133.989429304,0.0,1.0
2003-12-26,37.6,37.9,37.45,37.55,208500,24.0198732372706,24.2115211620361,23.9240492748879,23.9879319164764,326379.740748824,0.0,1.0
2003-12-29,37.96,38.05,37.61,37.77,427050,24.2498507469891,24.3073451244188,24.0262615014294,24.128473727971,668491.454612881,0.0,1.0
2003-12-30,37.95,38.13,37.83,38.11,581550,24.2434624828303,24.3584512376896,24.1668033129241,24.3456747093719,910341.190563447,0.0,1.0
2003-12-31,38.05,38.15,37.5,38.05,558375,24.3073451244188,24.3712277660073,23.9559905956821,24.3073451244188,874063.730170861,0.0,1.0
2004-01-02,37.48,38.2,37.35,37.85,496875,23.9432140673644,24.4031690868015,23.8601666332994,24.1795798412418,777793.446928404,0.0,1.0
2004-01-05,37.3,37.95,37.13,37.7,1032675,23.8282253125051,24.2434624828303,23.7196248218047,24.0837558788591,1616518.93898222,0.0,1.0
2004-01-06,37.6,37.78,37.0,37.3,920550,24.0198732372706,24.1348619921299,23.6365773877397,23.8282253125051,1441001.77624139,0.0,1.0
2004-01-07,37.6,37.85,37.45,37.61,1167600,24.0198732372706,24.1795798412418,23.9240492748879,24.0262615014294,1827726.54819342,0.0,1.0
2004-01-08,37.8,37.82,37.21,37.71,631950,24.1476385204476,24.1604150487653,23.7707309350755,24.0901441430179,989235.861708486,0.0,1.0
2004-01-09,37.68,38.16,37.68,37.83,803550,24.0709793505414,24.3776160301661,24.0709793505414,24.1668033129241,1257853.43251183,0.0,1.0
2004-01-12,38.06,38.31,37.75,37.75,663075,24.3137333885776,24.4734399925489,24.1156971996533,24.1156971996533,1037958.01725193,0.0,1.0
2004-01-13,38.11,38.18,38.0,38.06,473400,24.3456747093719,24.3903925584838,24.2754038036245,24.3137333885776,741046.375398049,0.0,1.0
2004-01-14,39.4,39.43,38.05,38.1,1061400,25.1697607858633,25.1889255783399,24.3073451244188,24.339286445213,1661484.20542351,0.0,1.0
2004-01-15,39.68,40.22,39.5,39.8,1543575,25.3486321823111,25.6935984468889,25.2336434274518,25.4252913522173,2416266.70660128,0.0,1.0
2004-01-16,39.97,40.25,39.75,40.05,745050,25.5338918429177,25.7127632393655,25.393350031423,25.5849979561885,1166279.26064706,0.0,1.0
2004-01-20,40.1,40.49,39.88,40.02,822450,25.6169392769827,25.8660815791778,25.4763974654881,25.565833163712,1287438.93419123,0.0,1.0
2004-01-21,40.57,40.8,40.1,40.11,589350,25.9171876924486,26.0641177681021,25.6169392769827,25.6233275411416,922551.080145418,0.0,1.0
2004-01-22,40.37,40.9,40.36,40.52,673950,25.7894224092717,26.1280004096906,25.7830341451128,25.8852463716544,1054981.42099602,0.0,1.0
2004-01-23,41.02,41.1,40.15,40.65,1069650,26.2046595795968,26.2557656928676,25.648880597777,25.9682938057194,1674398.51171213,0.0,1.0
2004-01-26,41.51,41.56,40.75,41.4,1569975,26.5176845233804,26.5496258441746,26.0321764473079,26.4474136176331,2457592.48672487,0.0,1.0
2004-01-27,41.31,41.63,40.45,40.7,6830175,26.3899192402034,26.5943436932866,25.8405285225424,26.0002351265137,10691754.1763506,0.0,1.0
2004-01-28,40.43,41.92,40.06,41.32,2202375,25.8277519942247,26.7796033538932,25.5913862203473,26.3963075043623,3447532.76514001,0.0,1.0
2004-01-29,39.82,40.37,39.25,40.25,2011500,25.6169392769827,25.9707644051179,25.2502477805518,25.8935661953429,3126756.44556684,0.28,1.0
2004-01-30,41.25,41.43,39.7,40.0,1539900,26.5368846101341,26.6526819247965,25.5397410672078,25.7327365916451,2393682.45116995,0.0,1.0
2004-02-02,41.55,41.99,41.16,41.9,1449750,26.7298801345714,27.0129402370795,26.4789859528029,26.9550415797483,2253549.66788989,0.0,1.0
2004-02-03,41.5,41.69,41.31,41.55,1192200,26.6977142138318,26.8199447126422,26.5754837150215,26.7298801345714,1853203.59652239,0.0,1.0
2004-02-04,40.73,41.59,40.55,41.5,1668000,26.2023590344427,26.755612871163,26.0865617197803,26.6977142138318,2592806.23972432,0.0,1.0
2004-02-05,40.5,41.05,39.98,40.73,1584150,26.0543957990407,26.4082209271758,25.7198702233493,26.2023590344427,2462466.42965185,0.0,1.0
2004-02-06,41.96,42.11,40.61,40.71,1634775,26.9936406846358,27.0901384468544,26.1251608246677,26.1894926661468,2541159.96435571,0.0,1.0
2004-02-09,42.02,42.11,41.84,41.95,929850,27.0322397895232,27.0901384468544,26.9164424748608,26.9872075004878,1445396.21223481,0.0,1.0
2004-02-10,42.36,42.55,42.01,42.07,966675,27.2509680505522,27.3731985493625,27.0258066053753,27.0644057102628,1502638.47229347,0.0,1.0
2004-02-11,43.4,43.41,42.42,42.42,968100,27.920019201935,27.9264523860829,27.2895671554397,27.2895671554397,1504853.54956662,0.0,1.0
2004-02-12,43.34,43.6,42.93,43.6,1301475,27.8814200970475,28.0486828848932,27.6176595469832,28.0486828848932,2023065.04846836,0.0,1.0
2004-02-13,43.37,43.91,43.27,43.4,1052475,27.9007196494912,28.2481115934785,27.8363878080121,27.920019201935,1636009.44073973,0.0,1.0
2004-02-17,44.17,44.81,43.38,43.87,1348500,28.4153743813242,28.8270981667905,27.9071528336392,28.2223788568868,2096162.59848216,0.0,1.0
2004-02-18,33.25,33.5,32.75,33.5,1041975,28.5204497224066,28.7348891940037,28.0915707792125,28.7348891940037,1214765.86404531,0.0,1.33333333333333
2004-02-19,33.19,33.88,33.1,33.3,1717400,28.4689842492233,29.0608371908312,28.3917860394484,28.563337616726,2002196.68889504,0.0,1.0
2004-02-20,33.0,33.51,32.8,33.19,1540100,28.3060102508096,28.7434667728676,28.134458673532,28.4689842492233,1795495.00440622,0.0,1.0
2004-02-23,33.0,33.25,32.76,33.25,987500,28.3060102508096,28.5204497224066,28.1001483580764,28.5204497224066,1151257.26696393,0.0,1.0
2004-02-24,33.58,33.73,32.8,33.1,2713500,28.8035098249147,28.9321735078729,28.134458673532,28.3917860394484,3163480.09509532,0.0,1.0
2004-02-25,33.52,33.66,33.37,33.58,1985100,28.7520443517314,28.8721304558258,28.6233806687732,28.8035098249147,2314289.41837985,0.0,1.0
2004-02-26,33.75,34.03,33.49,33.62,1325000,28.9493286656007,29.1895008737894,28.7263116151398,28.8378201403703,1544724.94048325,0.0,1.0
2004-02-27,35.12,35.4,34.12,34.35,4190900,30.1244569699525,30.3646291781412,29.2666990835643,29.4639833974336,4885877.54948773,0.0,1.0
2004-03-01,34.85,35.57,34.36,35.57,1716800,29.8928623406277,30.5104480188272,29.4725609762975,30.5104480188272,2001497.19080878,0.0,1.0
2004-03-02,33.05,34.65,32.94,34.45,3093000,28.348898145129,29.7213107633501,28.2545447776263,29.5497591860724,3605912.63465259,0.0,1.0
2004-03-03,32.72,33.01,31.96,33.0,2992100,28.0658380426209,28.3145878296735,27.4139420489659,28.3060102508096,3488280.37314711,0.0,1.0
2004-03-04,32.25,32.82,32.04,32.72,1856100,27.6626918360185,28.1516138312597,27.4825626798769,28.0658380426209,2163897.32983468,0.0,1.0
2004-03-05,33.05,33.57,32.25,32.25,1837400,28.348898145129,28.7949322460508,27.6626918360185,27.6626918360185,2142096.30614635,0.0,1.0
2004-03-08,33.35,33.67,33.09,33.25,1213700,28.6062255110454,28.8807080346897,28.3832084605845,28.5204497224066,1414968.04548266,0.0,1.0
2004-03-09,33.09,33.64,32.85,33.45,989400,28.3832084605845,28.854975298098,28.1773465678514,28.6920012996843,1153472.34423708,0.0,1.0
2004-03-10,32.78,33.33,32.78,33.29,1348300,28.1173035158042,28.5890703533177,28.1173035158042,28.5547600378622,1571888.78283288,0.0,1.0
2004-03-11,32.15,32.93,32.1,32.79,1292200,27.5769160473796,28.2459671987624,27.5340281530602,28.1258810946681,1506485.71176789,0.0,1.0
2004-03-12,32.55,32.63,32.08,32.2,1128000,27.9200192019349,27.988639832846,27.5168729953325,27.6198039416991,1315056.40216234,0.0,1.0
2004-03-15,31.85,32.35,31.7,32.3,1201300,27.3195886814632,27.7484676246573,27.190924998505,27.7055797303379,1400511.75170002,0.0,1.0
2004-03-16,32.0,32.48,31.85,32.06,1250000,27.4482523644214,27.8599761498877,27.3195886814632,27.4997178376047,1457287.67970118,0.0,1.0
2004-03-17,32.02,32.45,31.96,32.25,958400,27.4654075221492,27.8342434132961,27.4139420489659,27.6626918360185,1117331.60978048,0.0,1.0
2004-03-18,32.04,32.25,31.25,31.87,1064600,27.4825626798769,27.6626918360185,26.8049339496303,27.336743839191,1241142.7710479,0.0,1.0
2004-03-19,31.82,32.5,31.82,32.16,887100,27.2938559448715,27.8771313076155,27.2938559448715,27.5854936262435,1034207.92053033,0.0,1.0
2004-03-22,31.8,32.05,31.35,31.83,1270600,27.2767007871438,27.4911402587408,26.8907097382691,27.3024335237354,1481303.78066265,0.0,1.0
2004-03-23,32.3,32.45,32.1,32.15,1045200,27.7055797303379,27.8342434132961,27.5340281530602,27.5769160473796,1218525.66625893,0.0,1.0
2004-03-24,32.05,32.48,32.02,32.3,1283200,27.4911402587408,27.8599761498877,27.4654075221492,27.7055797303379,1495993.24047404,0.0,1.0
2004-03-25,32.56,32.69,31.95,32.25,977700,27.9285967807988,28.0401053060293,27.405364470102,27.6626918360185,1139832.13155507,0.0,1.0
2004-03-26,33.24,33.57,32.8,32.85,1749300,28.5118721435427,28.7949322460508,28.134458673532,28.1773465678514,2039386.67048102,0.0,1.0
2004-03-29,33.58,33.75,33.25,33.25,1174700,28.8035098249147,28.9493286656007,28.5204497224066,28.5204497224066,1369500.66987598,0.0,1.0
2004-03-30,33.9,34.06,33.45,33.58,1131900,29.0779923485589,29.215233610381,28.6920012996843,28.8035098249147,1319603.13972301,0.0,1.0
2004-03-31,34.28,34.29,33.88,33.9,1906400,29.4039403453864,29.4125179242503,29.0608371908312,29.0779923485589,2222538.58606586,0.0,1.0
2004-04-01,34.11,34.5,33.77,34.2,1217000,29.2581215047005,29.5926470803918,28.9664838233285,29.3353197144754,1418815.28495706,0.0,1.0
2004-04-02,31.63,34.12,31.45,34.12,5461200,27.1308819464578,29.2666990835643,26.9764855269079,29.2666990835643,6366831.58110725,0.0,1.0
2004-04-05,31.03,32.27,30.35,31.75,4012500,26.6162272146249,27.6798469937462,26.0329518518809,27.2338128928244,4677893.45184077,0.0,1.0
2004-04-06,31.6,31.68,30.71,30.75,2228500,27.1051492098662,27.1737698407772,26.3417446909807,26.3760550064362,2598052.47537125,0.0,1.0
2004-04-07,31.66,31.94,31.43,31.55,1039000,27.1566146830494,27.3967868912381,26.9593303691802,27.0622613155467,1211297.51936762,0.0,1.0
2004-04-08,31.0,31.69,30.59,31.66,1373900,26.5904944780332,27.1823474196411,26.2388137446141,27.1566146830494,1601734.03451316,0.0,1.0
2004-04-12,30.27,31.2,29.8,31.0,2393300,25.9643312209699,26.7620460553109,25.5611850143674,26.5904944780332,2790181.28306306,0.0,1.0
2004-04-13,29.35,30.05,29.1,30.05,2690200,25.1751939654928,25.7756244859645,24.9607544938957,25.7756244859645,3136316.25274568,0.0,1.0
2004-04-14,28.55,29.16,27.98,28.6,4133500,24.4889876563822,25.012219967079,24.000065661141,24.5318755507016,4818958.89923585,0.0,1.0
2004-04-15,28.97,29.0,27.51,28.53,3134600,24.8492459686653,24.8749787052569,23.5969194545385,24.4718324986545,3654411.16863304,0.0,1.0
2004-04-16,29.5,29.95,29.02,29.02,2508700,25.303857648451,25.6898486973257,24.8921338629847,24.8921338629847,2924718.08165307,0.0,1.0
2004-04-19,29.74,29.95,29.29,29.5,1452600,25.5097195411842,25.6898486973257,25.1237284923095,25.303857648451,1693484.86682714,0.0,1.0
2004-04-20,28.97,29.69,28.75,29.68,1939100,24.8492459686653,25.4668316468647,24.6605392336599,25.4582540680009,2260661.23176684,0.0,1.0
2004-04-21,26.28,27.7,25.65,27.0,8558700,22.5418772542811,23.7598934529523,22.0014897858565,23.1594629324806,9977990.45140676,0.0,1.0
2004-04-22,26.59,26.95,26.29,26.5,3610100,22.8077821990614,23.1165750381612,22.550454833145,22.7305839892865,4208763.40199138,0.0,1.0
2004-04-23,26.23,26.73,25.97,26.73,2222000,22.4989893599617,22.9278683031558,22.2759723095008,22.9278683031558,2590474.57943681,0.0,1.0
2004-04-26,25.95,26.7,25.75,26.2,2004400,22.258817151773,22.9021355665641,22.0872655744954,22.47325662337,2336789.94015443,0.0,1.0
2004-04-27,25.84,26.2,25.72,25.98,2070700,22.1644637842703,22.47325662337,22.0615328379037,22.2845498883646,2414084.47868578,0.0,1.0
2004-04-28,24.95,25.78,24.7,25.65,3886200,21.4010592653848,22.112998311087,21.1866197937878,22.0014897858565,4530649.10468377,0.0,1.0
2004-04-29,24.77,25.33,24.44,24.7,4124200,21.461102317432,21.9462947799981,21.1751853305627,21.4004532596112,4760073.94629596,0.25,1.0
2004-04-30,25.07,25.1,24.72,24.9,2324500,21.7210268509495,21.7470193043013,21.4177815618457,21.5737362819563,2682894.10992798,0.0,1.0
2004-05-03,25.02,25.38,24.8,25.2,1783600,21.6777060953633,21.9896155355843,21.4870947707838,21.8336608154738,2058597.51966769,0.0,1.0
2004-05-04,25.16,25.28,24.49,25.22,3506100,21.7990042110048,21.9029740244118,21.218506086149,21.8509891177083,4046674.57036717,0.0,1.0
2004-05-05,25.9,26.56,25.39,25.4,2864500,22.4401513936814,23.01198536742,21.9982796867016,22.0069438378188,3306151.93714291,0.0,1.0
2004-05-06,24.9,25.9,24.67,25.9,2634800,21.5737362819563,22.4401513936814,21.3744608062595,22.4401513936814,3041036.52434426,0.0,1.0
2004-05-07,24.13,24.88,23.8,24.5,2953400,20.9065966459279,21.5564079797218,20.6206796590586,21.2271702372662,3408758.64240107,0.0,1.0
2004-05-10,22.8,24.45,21.6,24.45,8976500,19.7542645473334,21.1838494816799,18.7145664132633,21.1838494816799,10360507.1962868,0.0,1.0
2004-05-11,23.8,24.89,23.1,23.5,9191600,20.6206796590586,21.565072130839,20.014189080851,20.3607551255411,10608771.5641273,0.0,1.0
2004-05-12,23.05,23.49,22.71,23.49,5425800,19.9708683252647,20.3520909744238,19.6762871872782,20.3520909744238,6262356.14611626,0.0,1.0
2004-05-13,23.96,24.06,23.05,23.2,4212900,20.7593060769346,20.8459475881071,19.9708683252647,20.1008305920235,4862449.81532183,0.0,1.0
2004-05-14,23.6,24.04,23.48,24.0,4641500,20.4473966367136,20.8286192858726,20.3434268233066,20.7939626814036,5357131.86114463,0.0,1.0
2004-05-17,22.49,23.12,22.39,22.5,4715400,19.4856758626986,20.0315173830855,19.3990343515261,19.4943400138159,5442425.84898018,0.0,1.0
2004-05-18,22.53,22.77,22.25,22.48,2904600,19.5203324671677,19.7282720939817,19.2777362358846,19.4770117115814,3352434.60171942,0.0,1.0
2004-05-19,22.17,22.98,22.15,22.7,2139900,19.2084230269466,19.910219267444,19.1910947247121,19.6676230361609,2469832.26751339,0.0,1.0
2004-05-20,21.68,22.13,20.88,22.0,5687500,18.7838796222013,19.1737664224776,18.0907475328212,19.0611324579533,6564405.35608318,0.0,1.0
2004-05-21,22.08,22.5,21.7,21.7,4458700,19.1304456668913,19.4943400138159,18.8012079244358,18.8012079244358,5146147.54482078,0.0,1.0
2004-05-24,22.56,22.89,22.14,22.85,4350000,19.5463249205194,19.8322419073887,19.1824305735948,19.7975853029197,5020688.05256473,0.0,1.0
2004-05-25,22.8,22.97,22.35,22.56,2844800,19.7542645473334,19.9015551163267,19.3643777470571,19.5463249205194,3283414.56826119,0.0,1.0
2004-05-26,23.36,23.5,22.66,22.86,2520600,20.2394570098995,20.3607551255411,19.6329664316919,19.806249454037,2909229.03569992,0.0,1.0
2004-05-27,24.03,24.03,23.57,23.95,4679300,20.8199551347554,20.8199551347554,20.4214041833618,20.7506419258174,5400759.90904968,0.0,1.0
2004-05-28,23.42,24.0,23.35,24.0,2389000,20.291441916603,20.7939626814036,20.2307928587823,20.7939626814036,2757338.79484532,0.0,1.0
2004-06-01,23.14,23.25,22.7,23.2,2786600,20.04884568532,20.1441513476098,19.6676230361609,20.1008305920235,3216241.22466135,0.0,1.0
2004-06-02,23.08,23.6,22.73,23.15,2275100,19.9968607786165,20.4473966367136,19.6936154895127,20.0575098364373,2625877.56054943,0.0,1.0
2004-06-03,22.3,22.82,22.11,22.81,2866200,19.3210569914709,19.771592849568,19.1564381202431,19.7629286984507,3308114.04511747,0.0,1.0
2004-06-04,22.07,22.69,22.03,22.6,2708800,19.1217815157741,19.6589588850437,19.0871249113051,19.5809815249884,3126445.93029594,0.0,1.0
2004-06-07,22.43,22.51,21.79,22.25,2203800,19.4336909559951,19.5030041649332,18.879185284491,19.2777362358846,2543584.44373383,0.0,1.0
2004-06-08,22.37,22.5,22.15,22.5,1494900,19.3817060492916,19.4943400138159,19.1910947247121,19.4943400138159,1725385.41834001,0.0,1.0
2004-06-09,22.0,22.89,21.95,22.75,3474700,19.0611324579533,19.8322419073887,19.0178117023671,19.7109437917472,4010433.28189579,0.0,1.0
2004-06-10,21.31,21.82,21.0,21.7,4376300,18.463306030863,18.9051777378428,18.1947173462282,18.8012079244358,5051043.01711241,0.0,1.0
2004-06-14,19.95,21.32,19.85,21.32,7392400,17.2849814789168,18.4719701819802,17.1983399677443,18.4719701819802,8532168.81834009,0.0,1.0
2004-06-15,20.18,20.5,19.95,20.1,3346800,17.4842569546136,17.7615097903656,17.2849814789168,17.4149437456755,3862813.51133875,0.0,1.0
2004-06-16,19.9,20.2,19.7,20.2,3355700,17.2416607233305,17.5015852568481,17.0683777009855,17.5015852568481,3873085.7236762,0.0,1.0
2004-06-17,19.53,19.89,19.1,19.87,4833200,16.9210871319922,17.2329965722133,16.5485286339504,17.2156682699788,5578388.38980594,0.0,1.0
2004-06-18,19.46,19.55,19.05,19.3,3948500,16.8604380741714,16.9384154342267,16.5052078783641,16.7218116562954,4557284.31621882,0.0,1.0
2004-06-21,19.6,20.07,19.55,19.55,4165800,16.981736189813,17.3889512923238,16.9384154342267,16.9384154342267,4808087.88261474,0.0,1.0
2004-06-22,19.2,19.78,19.2,19.6,3294200,16.6351701451229,17.1376909099235,16.6351701451229,16.981736189813,3802103.58224339,0.0,1.0
2004-06-23,20.47,20.6,18.93,19.3,9037300,17.7355173370138,17.8481513015381,16.4012380649571,16.7218116562954,10430681.4109065,0.0,1.0
2004-06-24,21.0,21.47,20.32,20.5,8284000,18.1947173462282,18.601932448739,17.6055550702551,17.7615097903656,9561236.74194164,0.0,1.0
2004-06-25,20.38,21.22,20.24,21.0,6260700,17.6575399769586,18.3853286708077,17.5362418613171,18.1947173462282,7225981.99786022,0.0,1.0
2004-06-28,19.53,19.87,19.0,19.6,6458600,16.9210871319922,17.2156682699788,16.4618871227779,16.981736189813,7454394.44972289,0.0,1.0
2004-06-29,19.52,20.4,19.4,20.26,7240000,16.912422980875,17.6748682791931,16.8084531674679,17.5535701635516,8356271.6093261,0.0,1.0
2004-06-30,19.63,19.8,19.4,19.54,3329200,17.0077286431647,17.155019212158,16.8084531674679,16.9297512831095,3842499.92289621,0.0,1.0
2004-07-01,19.23,19.73,19.15,19.73,3105000,16.6611625984747,17.0943701543372,16.5918493895366,17.0943701543372,3583732.50648585,0.0,1.0
2004-07-02,18.82,19.17,17.62,18.4,14352600,16.3059324026673,16.6091776917712,15.2662342685972,15.9420380557428,16565500.538676,0.0,1.0
2004-07-06,18.54,18.68,18.2,18.22,3567400,16.0633361713843,16.1846342870258,15.7687550333978,15.7860833356323,4117425.87556768,0.0,1.0
2004-07-07,18.29,18.7,18.13,18.68,2758400,15.846732393453,16.2019625892603,15.708105975577,16.1846342870258,3183693.31590679,0.0,1.0
2004-07-08,18.18,18.45,18.13,18.29,2158200,15.7514267311632,15.985358811329,15.708105975577,15.846732393453,2490953.78276902,0.0,1.0
2004-07-09,18.07,18.14,18.0,18.13,2845000,15.6561210688735,15.7167701266942,15.5954720110527,15.708105975577,3283645.40449348,0.0,1.0
2004-07-12,18.32,18.33,17.9,18.03,1809300,15.8727248468048,15.881388997922,15.5088304998802,15.6214644644045,2088259.97551847,0.0,1.0
2004-07-13,18.05,18.3,18.01,18.3,2007600,15.638792766639,15.8553965445703,15.60413616217,15.8553965445703,2317134.09984573,0.0,1.0
2004-07-14,18.25,18.34,18.0,18.0,2283600,15.812075788984,15.8900531490393,15.5954720110527,15.5954720110527,2635688.10042226,0.0,1.0
2004-07-15,18.29,18.43,18.12,18.25,1515800,15.846732393453,15.9680305090945,15.6994418244597,15.812075788984,1749507.80461554,0.0,1.0
2004-07-16,17.91,18.33,17.9,18.32,2196900,15.5174946509975,15.881388997922,15.5088304998802,15.8727248468048,2535620.59371941,0.0,1.0
2004-07-19,17.88,18.15,17.7,17.91,2413800,15.4915021976457,15.7254342778115,15.3355474775352,15.5174946509975,2785962.48765075,0.0,1.0
2004-07-20,18.05,18.06,17.75,17.85,1257500,15.638792766639,15.6474569177562,15.3788682331214,15.465509744294,1451382.81059773,0.0,1.0
2004-07-21,18.46,18.93,17.85,18.0,3368400,15.9940229624463,16.4012380649571,15.465509744294,15.5954720110527,3887743.82442736,0.0,1.0
2004-07-22,18.38,18.67,18.18,18.46,1931800,15.9247097535083,16.1759701359086,15.7514267311632,15.9940229624463,2229647.16780334,0.0,1.0
2004-07-23,18.51,18.65,18.27,18.39,1590800,16.0373437180326,16.1586418336741,15.8294040912185,15.9333739046255,1836071.39172872,0.0,1.0
2004-07-26,19.0,19.09,18.57,18.73,3423300,16.4618871227779,16.5398644828331,16.0893286247361,16.2279550426121,3951108.37019421,0.0,1.0
2004-07-27,19.4,19.65,19.15,19.4,3083900,16.8084531674679,17.0250569453992,16.5918493895366,16.8084531674679,3559379.28397802,0.0,1.0
2004-07-28,19.19,19.65,18.94,19.58,2076100,16.6265059940057,17.0250569453992,16.4099022160744,16.9644078875785,2396195.5094091,0.0,1.0
2004-07-29,19.48,19.56,19.21,19.4,1444400,16.8777663764059,16.947079585344,16.6438342962402,16.8084531674679,1667099.2696838,0.0,1.0
2004-07-30,19.24,19.42,19.14,19.4,1300200,16.6698267495919,16.8257814697024,16.5831852384194,16.8084531674679,1500666.34619418,0.0,1.0
2004-08-02,19.3,19.46,19.01,19.03,1666600,16.7218116562954,16.8604380741714,16.4705512738951,16.4878795761296,1923558.32377112,0.0,1.0
2004-08-03,18.87,19.1,18.77,19.03,1075100,16.5658569361849,16.7677725215226,16.4780675512555,16.706319952072,1224635.5306671,0.25,1.0
2004-08-04,19.04,19.11,18.68,18.76,1010600,16.7150988905649,16.7765514600155,16.399057104819,16.4692886127625,1151164.23336636,0.0,1.0
2004-08-05,19.05,19.3,18.96,19.1,1542000,16.7238778290579,16.9433512913815,16.6448673826214,16.7677725215226,1756476.59593402,0.0,1.0
2004-08-06,19.37,19.49,18.91,18.91,1815800,17.0048038608321,17.1101511227474,16.6009726901567,16.6009726901567,2068359.40525097,0.0,1.0
2004-08-09,19.53,19.6,19.28,19.37,1526500,17.1452668767192,17.2067194461698,16.9257934143956,17.0048038608321,1738820.70278423,0.0,1.0
2004-08-10,19.5,19.81,19.4,19.65,1442000,17.1189300612403,17.3910771545216,17.0311406763109,17.2506141386345,1642567.60787086,0.0,1.0
2004-08-11,19.8,19.83,19.16,19.4,2054400,17.3822982160287,17.4086350315075,16.8204461524803,17.0311406763109,2340146.25076968,0.0,1.0
2004-08-12,19.6,19.81,19.51,19.8,1106100,17.2067194461698,17.3910771545216,17.1277089997333,17.3822982160287,1259947.31696668,0.0,1.0
2004-08-13,19.57,19.8,19.56,19.64,801800,17.180382630691,17.3822982160287,17.171603692198,17.2418352001416,913322.266290462,0.0,1.0
2004-08-16,19.7,19.82,19.57,19.67,969000,17.2945088310992,17.3998560930145,17.180382630691,17.2681720156204,1103778.09433208,0.0,1.0
2004-08-17,19.89,19.95,19.74,19.87,1551500,17.4613086624652,17.5139822934228,17.329624585071,17.4437507854793,1767297.94980002,0.0,1.0
2004-08-18,20.39,20.4,19.85,19.95,2351600,17.9002555871123,17.9090345256053,17.4261929084934,17.5139822934228,2678683.76329342,0.0,1.0
2004-08-19,20.21,20.39,19.97,20.39,1000100,17.7422346942394,17.9002555871123,17.5315401704087,17.9002555871123,1139203.78961972,0.0,1.0
2004-08-20,20.34,20.37,20.12,20.21,1134700,17.8563608946476,17.8826977101265,17.6632242478029,17.7422346942394,1292525.28755275,0.0,1.0
2004-08-23,20.0,20.35,19.93,20.35,985700,17.5578769858875,17.8651398331406,17.4964244164369,17.8651398331406,1122800.89533863,0.0,1.0
2004-08-24,20.28,20.28,19.92,20.15,1706200,17.80368726369,17.80368726369,17.487645477944,17.6895610632817,1943515.15433373,0.0,1.0
2004-08-25,20.85,20.88,20.23,20.23,2470200,18.3040867577878,18.3304235732666,17.7597925712252,17.7597925712252,2813779.82313632,0.0,1.0
2004-08-26,20.91,20.95,20.67,20.85,1645400,18.3567603887454,18.3918761427172,18.1460658649148,18.3040867577878,1874258.48959133,0.0,1.0
2004-08-27,20.95,20.98,20.78,20.92,792600,18.3918761427172,18.418212958196,18.2426341883371,18.3655393272384,902842.639388653,0.0,1.0
2004-08-30,20.77,21.04,20.6,20.61,1168300,18.2338552498442,18.4708865891537,18.0846132954642,18.0933922339571,1330798.70754197,0.0,1.0
2004-08-31,21.35,21.41,20.8,20.82,2945900,18.7430336824349,18.7957073133926,18.260192065323,18.2777499423089,3355644.87935281,0.0,1.0
2004-09-01,21.76,21.76,21.28,21.43,2182800,19.1029701606456,19.1029701606456,18.6815811129843,18.8132651903785,2486405.39144279,0.0,1.0
2004-09-02,22.0,22.01,21.81,21.88,1394400,19.3136646844763,19.3224436229692,19.1468648531104,19.208317422561,1588346.92955279,0.0,1.0
2004-09-03,22.0,22.15,21.82,21.9,1410900,19.3136646844763,19.4453487618704,19.1556437916033,19.2258752995468,1607141.91258321,0.0,1.0
2004-09-07,21.87,22.35,21.75,22.05,1620900,19.199538484068,19.6209275317293,19.0941912221527,19.357559376941,1846350.78751586,0.0,1.0
2004-09-08,21.59,21.94,21.5,21.92,2004500,18.9537282062656,19.2609910535186,18.8747177598291,19.2434331765327,2283305.66572616,0.0,1.0
2004-09-09,21.5,21.81,20.46,21.53,1346600,18.8747177598291,19.1468648531104,17.9617081565629,18.9010545753079,1533898.43325859,0.0,1.0
2004-09-10,21.58,21.68,21.3,21.63,930900,18.9449492677726,19.0327386527021,18.6991389899702,18.9888439602374,1060378.76988001,0.0,1.0
2004-09-13,21.84,21.84,21.52,21.56,1116600,19.1732016685892,19.1732016685892,18.892275636815,18.9273913907868,1271907.76071331,0.0,1.0
2004-09-14,21.79,21.95,21.69,21.89,1258200,19.1293069761245,19.2697699920116,19.041517591195,19.2170963610539,1433202.88781075,0.0,1.0
2004-09-15,21.4,21.79,21.35,21.79,1207400,18.7869283748997,19.1293069761245,18.7430336824349,19.1293069761245,1375337.12187466,0.0,1.0
2004-09-16,21.92,21.92,21.3,21.4,1309800,19.2434331765327,19.2434331765327,18.6991389899702,18.7869283748997,1491979.92565135,0.0,1.0
2004-09-17,21.62,21.83,21.42,21.83,1314500,18.9800650217444,19.1644227300962,18.8044862518856,19.1644227300962,1497333.64809032,0.0,1.0
2004-09-20,21.14,21.58,20.78,21.52,1535100,18.5586759740831,18.9449492677726,18.2426341883371,18.892275636815,1748616.87575766,0.0,1.0
2004-09-21,20.91,21.26,20.9,21.05,1316700,18.3567603887454,18.6640232359985,18.3479814502525,18.4796655276466,1499839.64582771,0.0,1.0
2004-09-22,20.27,20.8,20.15,20.8,2258500,17.794908325197,18.260192065323,17.6895610632817,18.260192065323,2572634.49540661,0.0,1.0
2004-09-23,20.18,20.49,20.0,20.42,1430800,17.7158978787605,17.9880449720418,17.5578769858875,17.9265924025912,1629809.80120778,0.0,1.0
2004-09-24,20.11,20.19,20.01,20.1,1033400,17.6544453093099,17.7246768172535,17.5666559243805,17.645666370817,1177135.48264476,0.0,1.0
2004-09-27,19.63,20.05,19.54,20.0,2102900,17.2330562616486,17.6017716783523,17.1540458152121,17.5578769858875,2395392.10998032,0.0,1.0
2004-09-28,20.04,20.18,19.87,19.87,1778300,17.5929927398593,17.7158978787605,17.4437507854793,17.4437507854793,2025643.53472728,0.0,1.0
2004-09-29,20.29,20.53,20.02,20.2,1120500,17.8124662021829,18.0231607260136,17.5754348628734,17.7334557557464,1276350.21124778,0.0,1.0
2004-09-30,20.54,20.55,20.2,20.2,1146900,18.0319396645065,18.0407186029994,17.7334557557464,17.7334557557464,1306422.18409645,0.0,1.0
2004-10-01,20.57,20.72,20.34,20.49,908600,18.0582764799853,18.1899605573795,17.8563608946476,17.9880449720418,1034977.06554193,0.0,1.0
2004-10-04,20.62,20.7,20.41,20.6,981800,18.10217117245,18.1724026803936,17.9178134640982,18.0846132954642,1118358.44480417,0.0,1.0
2004-10-05,20.8,20.89,20.67,20.8,1020400,18.260192065323,18.3392025117595,18.1460658649148,18.260192065323,1162327.31419655,0.0,1.0
2004-10-06,20.8,20.84,20.55,20.8,708200,18.260192065323,18.2953078192948,18.0407186029994,18.260192065323,806703.453463343,0.0,1.0
2004-10-07,20.68,20.81,20.57,20.81,989700,18.1548448034077,18.268971003816,18.0582764799853,18.268971003816,1127357.25486115,0.0,1.0
2004-10-08,20.52,20.68,20.47,20.68,828000,18.0143817875206,18.1548448034077,17.9704870950559,18.1548448034077,943166.421163015,0.0,1.0
2004-10-11,20.89,21.04,20.52,20.52,713800,18.3392025117595,18.4708865891537,18.0143817875206,18.0143817875206,813082.35679488,0.0,1.0
2004-10-12,21.05,21.15,20.62,20.89,883300,18.4796655276466,18.5674549125761,18.10217117245,18.3392025117595,1006158.09156195,0.0,1.0
2004-10-13,20.79,21.13,20.79,21.0,635500,18.2514131268301,18.5498970355902,18.2514131268301,18.4357708351819,723891.619141419,0.0,1.0
2004-10-14,20.1,20.8,20.02,20.79,1269600,17.645666370817,18.260192065323,17.5754348628734,18.2514131268301,1446188.51244995,0.0,1.0
2004-10-15,20.01,20.1,19.89,20.08,1394000,17.5666559243805,17.645666370817,17.4613086624652,17.6281084938311,1587891.29360053,0.0,1.0
2004-10-18,20.54,20.62,20.0,20.03,922000,18.0319396645065,18.10217117245,17.5578769858875,17.5842138013664,1050240.86994239,0.0,1.0
2004-10-19,20.35,20.54,20.05,20.54,796600,17.8651398331406,18.0319396645065,17.6017716783523,18.0319396645065,907398.998911179,0.0,1.0
2004-10-20,18.87,20.0,18.25,20.0,8224300,16.5658569361849,17.5578769858875,16.0215627496224,17.5578769858875,9368216.90527895,0.0,1.0
2004-10-21,18.29,19.0,18.17,19.0,3703600,16.0566785035941,16.6799831365932,15.9513312416788,16.6799831365932,4218733.28190743,0.0,1.0
2004-10-22,18.09,18.38,17.8,18.34,1981500,15.8810997337353,16.1356889500306,15.6265105174399,16.1005731960589,2257106.59847163,0.0,1.0
2004-10-25,18.05,18.32,17.85,17.92,2486100,15.8459839797635,16.083015319073,15.6704052099046,15.7318577793552,2831891.35223837,0.0,1.0
2004-10-26,18.15,18.26,17.59,18.05,3285500,15.9337733646929,16.0303416881153,15.4421528090881,15.8459839797635,3742479.80281533,0.0,1.0
2004-10-27,18.56,18.6,17.95,18.24,2184000,16.2937098429036,16.3288255968754,15.7581945948341,16.0127838111294,2487772.29929955,0.0,1.0
2004-10-28,18.39,18.48,18.12,18.45,1223600,16.3639413508472,16.4440258925316,16.123687725794,16.4173310453035,1375096.83746422,0.25,1.0
2004-10-29,18.36,18.45,18.18,18.4,881800,16.337246503619,16.4173310453035,16.1770774202502,16.3728396332566,990977.763383423,0.0,1.0
2004-11-01,18.19,18.4,18.16,18.36,940200,16.1859757026596,16.3728396332566,16.1592808554315,16.337246503619,1056608.40681911,0.0,1.0
2004-11-02,18.24,18.42,18.1,18.1,1426500,16.2304671147065,16.3906361980753,16.1058911609752,16.1058911609752,1603118.37090774,0.0,1.0
2004-11-03,18.39,18.7,18.23,18.7,1205800,16.3639413508472,16.6397881055379,16.2215688322971,16.6397881055379,1355092.97696499,0.0,1.0
2004-11-04,18.77,18.78,18.38,18.45,1182100,16.7020760824036,16.7109743648129,16.3550430684378,16.4173310453035,1328458.62337893,0.0,1.0
2004-11-05,18.36,18.77,18.33,18.77,1486600,16.337246503619,16.7020760824036,16.3105516563909,16.7020760824036,1670659.49540235,0.0,1.0
2004-11-08,18.3,18.35,18.18,18.25,1368800,16.2838568091628,16.3283482212097,16.1770774202502,16.2393653971159,1538274.39614337,0.0,1.0
2004-11-09,18.23,18.49,18.22,18.4,1480600,16.2215688322971,16.452924174941,16.2126705498877,16.3728396332566,1663916.62107677,0.0,1.0
2004-11-10,18.53,18.6,18.22,18.29,1053000,16.4885173045785,16.5508052814441,16.2126705498877,16.2749585267534,1183374.4441401,0.0,1.0
2004-11-11,18.67,18.75,18.59,18.7,1163500,16.6130932583098,16.6842795175848,16.5419069990348,16.6397881055379,1307555.71296962,0.0,1.0
2004-11-12,19.23,19.46,18.5,18.69,1614300,17.111397073235,17.3160575686507,16.4618224573503,16.6308898231285,1814170.33729854,0.0,1.0
2004-11-15,19.13,19.33,18.96,19.33,996600,17.0224142491412,17.2003798973288,16.8711434481818,17.2003798973288,1119991.42547961,0.0,1.0
2004-11-16,19.32,19.41,19.22,19.3,1608100,17.1914816149194,17.2715661566038,17.1024987908256,17.1736850501006,1807202.70049544,0.0,1.0
2004-11-17,19.47,19.63,19.33,19.49,901600,17.3249558510601,17.4673283696101,17.2003798973288,17.3427524158788,1013229.24865785,0.0,1.0
2004-11-18,19.35,19.63,19.34,19.55,799000,17.2181764621475,17.4673283696101,17.2092781797381,17.3961421103351,897926.097690353,0.0,1.0
2004-11-19,19.26,19.48,19.22,19.4,2239500,17.1380919204631,17.3338541334694,17.1024987908256,17.2626678741944,2516777.84202446,0.0,1.0
2004-11-22,19.45,19.55,19.31,19.55,1666800,17.3071592862413,17.3961421103351,17.18258333251,17.3961421103351,1873170.48764741,0.0,1.0
2004-11-23,19.41,19.49,19.23,19.49,940400,17.2715661566038,17.3427524158788,17.111397073235,17.3427524158788,1056833.16929663,0.0,1.0
2004-11-24,19.35,19.42,19.18,19.39,999500,17.2181764621475,17.2804644390132,17.0669056611881,17.253769591785,1123250.48140364,0.0,1.0
2004-11-26,19.35,19.45,19.27,19.36,332400,17.2181764621475,17.3071592862413,17.1469902028725,17.2270747445569,373555.237637389,0.0,1.0
2004-11-29,19.92,20.02,19.58,19.6,3052800,17.7253785594821,17.8143613835759,17.4228369575632,17.440633522382,3430774.45685746,0.0,1.0
2004-11-30,19.78,19.95,19.62,19.95,1700500,17.6008026057508,17.7520734067102,17.4584300872007,17.7520734067102,1911042.96510944,0.0,1.0
2004-12-01,20.0,20.14,19.75,19.95,1753700,17.7965648187571,17.9211407724884,17.5741077585227,17.7520734067102,1970829.78412963,0.0,1.0
2004-12-02,20.0,20.15,19.93,20.06,1337200,17.7965648187571,17.9300390548978,17.7342768418915,17.8499545132134,1502761.9246953,0.0,1.0
2004-12-03,19.66,20.01,19.56,20.01,1514500,17.4940232168383,17.8054631011665,17.4050403927445,17.8054631011665,1702013.86101631,0.0,1.0
2004-12-06,19.47,19.69,19.4,19.69,1298200,17.3249558510601,17.5207180640664,17.2626678741944,17.5207180640664,1458933.24157899,0.0,1.0
2004-12-07,19.3,19.68,19.3,19.49,1470200,17.1736850501006,17.511819781657,17.1736850501006,17.3427524158788,1652228.97224575,0.0,1.0
2004-12-08,19.53,19.6,19.38,19.44,2092300,17.3783455455163,17.440633522382,17.2448713093757,17.2982610038319,2351352.65857012,0.0,1.0
2004-12-09,19.92,19.94,19.5,19.57,1189200,17.7253785594821,17.7431751243009,17.3516506982882,17.4139386751539,1336437.69133087,0.0,1.0
2004-12-10,20.01,20.09,19.61,19.93,1063300,17.8054631011665,17.8766493604415,17.4495318047914,17.7342768418915,1194949.71173236,0.0,1.0
2004-12-13,20.29,20.32,20.05,20.11,1173500,18.0546150086291,18.0813098558572,17.841056230804,17.8944459252603,1318793.83684559,0.0,1.0
2004-12-14,20.45,20.5,20.25,20.3,1365400,18.1969875271792,18.2414789392261,18.0190218789916,18.0635132910385,1534453.43402554,0.0,1.0
2004-12-15,20.0,20.33,19.96,20.07,1491700,17.7965648187571,18.0902081382666,17.7609716891196,17.8588527956228,1676390.9385791,0.0,1.0
2004-12-16,20.0,20.2,19.85,19.86,1204000,17.7965648187571,17.9745304669447,17.6630905826165,17.6719888650258,1353070.11466732,0.0,1.0
2004-12-17,20.18,20.18,19.86,19.9,2221400,17.9567339021259,17.9567339021259,17.6719888650258,17.7075819946633,2496436.83780895,0.0,1.0
2004-12-20,19.95,20.18,19.81,20.14,1084900,17.7520734067102,17.9567339021259,17.6274974529789,17.9211407724884,1219224.05930446,0.0,1.0
2004-12-21,19.65,19.99,19.55,19.82,1419400,17.4851249344289,17.7876665363478,17.3961421103351,17.6363957353883,1595139.3029558,0.0,1.0
2004-12-22,19.84,19.92,19.66,19.66,1136100,17.6541923002071,17.7253785594821,17.4940232168383,17.4940232168383,1276763.25354945,0.0,1.0
2004-12-23,19.95,20.0,19.75,19.84,622000,17.7520734067102,17.7965648187571,17.5741077585227,17.6541923002071,699011.305085607,0.0,1.0
2004-12-27,19.95,20.06,19.7,19.7,1038200,17.7520734067102,17.8499545132134,17.5296163464758,17.5296163464758,1166742.02080366,0.0,1.0
2004-12-28,20.05,20.16,19.9,19.9,1156200,17.841056230804,17.9389373373072,17.7075819946633,17.7075819946633,1299351.88254016,0.0,1.0
2004-12-29,20.24,20.24,20.0,20.0,1103000,18.0101235965822,18.0101235965822,17.7965648187571,17.7965648187571,1239565.06351997,0.0,1.0
2004-12-30,20.77,20.95,20.23,20.24,1877400,18.4817325642793,18.6419016476481,18.0012253141728,18.0101235965822,2109845.37647543,0.0,1.0
2004-12-31,20.57,20.7,20.39,20.68,1142800,18.3037669160917,18.4194445874136,18.1435978327229,18.4016480225949,1284292.79654635,0.0,1.0
2005-01-03,20.4,20.63,20.4,20.57,967200,18.1524961151323,18.357156610548,18.1524961151323,18.3037669160917,1086951.34128424,0.0,1.0
2005-01-04,20.13,20.5,20.02,20.41,881100,17.9122424900791,18.2414789392261,17.8143613835759,18.1613943975417,990191.094712099,0.0,1.0
2005-01-05,19.39,20.15,19.38,20.05,2058100,17.253769591785,17.9300390548978,17.2448713093757,17.841056230804,2312918.27491429,0.0,1.0
2005-01-06,19.08,19.48,18.97,19.39,2243600,16.9779228370943,17.3338541334694,16.8800417305911,17.253769591785,2521385.47281361,0.0,1.0
2005-01-07,18.75,19.15,18.73,19.15,2526500,16.6842795175848,17.04021081396,16.6664829527661,17.04021081396,2839311.99726493,0.0,1.0
2005-01-10,18.62,18.9,18.56,18.75,2164900,16.5686018462629,16.8177537537255,16.5152121518066,16.6842795175848,2432941.43790969,0.0,1.0
2005-01-11,18.75,18.88,18.56,18.62,1513300,16.6842795175848,16.7999571889067,16.5152121518066,16.5686018462629,1700665.2861512,0.0,1.0
2005-01-12,18.53,18.75,18.42,18.75,1534600,16.4885173045785,16.6842795175848,16.3906361980753,16.6842795175848,1724602.49000702,0.0,1.0
2005-01-13,18.26,18.56,18.26,18.53,1234500,16.2482636795253,16.5152121518066,16.2482636795253,16.4885173045785,1387346.39248903,0.0,1.0
2005-01-14,18.1,18.33,17.89,18.27,2787400,16.1058911609752,16.3105516563909,15.9190272303783,16.2571619619346,3132514.6491891,0.0,1.0
2005-01-18,18.37,18.52,18.01,18.01,1341500,16.3461447860284,16.4796190221691,16.0258066192908,16.0258066192908,1507594.31796196,0.0,1.0
2005-01-19,18.27,18.6,18.2,18.45,1252900,16.2571619619346,16.5508052814441,16.194873985069,16.4173310453035,1408024.54042083,0.0,1.0
2005-01-20,18.02,18.35,18.0,18.2,1703600,16.0347049017002,16.3283482212097,16.0169083368814,16.194873985069,1914526.78351099,0.0,1.0
2005-01-21,17.97,18.17,17.96,18.15,1255900,15.9902134896533,16.1681791378409,15.9813152072439,16.1503825730221,1411395.97758362,0.0,1.0
2005-01-24,18.04,18.13,17.91,18.1,1354100,16.0525014665189,16.1325860082033,15.936823795197,16.1058911609752,1521754.35404569,0.0,1.0
2005-01-25,17.98,18.18,17.91,18.07,1206800,15.9991117720627,16.1770774202502,15.936823795197,16.0791963137471,1356216.78935258,0.0,1.0
2005-01-26,18.27,18.64,18.03,18.31,1796900,16.2571619619346,16.5863984110816,16.0436031841096,16.2927550915722,2019378.47927384,0.0,1.0
2005-01-27,18.26,18.42,18.17,18.35,1880900,16.2482636795253,16.3906361980753,16.1681791378409,16.3283482212097,2113778.71983201,0.0,1.0
2005-01-28,17.8,18.26,17.65,18.26,2145600,15.8389426886938,16.2482636795253,15.7054684525532,16.2482636795253,2411251.85882907,0.0,1.0
2005-01-31,17.83,18.0,17.82,17.98,1491500,15.865637535922,16.0169083368814,15.8567392535126,15.9991117720627,1676166.17610158,0.0,1.0
2005-02-01,18.21,18.29,17.85,17.9,1388500,16.2037722674784,16.2749585267534,15.8834341007407,15.9279255127876,1560413.50017904,0.0,1.0
2005-02-02,17.8,18.12,17.69,18.1,1215000,16.0613997489283,16.3501440140776,15.9621439077833,16.3320974975058,1346520.24967146,0.25,1.0
2005-02-03,17.82,17.99,17.76,17.81,1010900,16.0794462655001,16.2328416563607,16.0253067157847,16.0704230072142,1120327.01266904,0.0,1.0
2005-02-04,17.39,17.93,17.04,17.79,2533400,15.6914461592058,16.1787021066452,15.3756321191988,16.0523764906424,2807633.25145487,0.0,1.0
2005-02-07,17.9,18.04,17.67,17.95,1919200,16.1516323317875,16.2779579477903,15.9440973912114,16.196748623217,2126947.87092136,0.0,1.0
2005-02-08,18.22,18.49,18.11,18.22,3154800,16.4403765969367,16.6840045706564,16.3411207557917,16.4403765969367,3496298.01124569,0.0,1.0
2005-02-09,17.76,18.44,17.76,18.4,1869700,16.0253067157847,16.6388882792269,16.0253067157847,16.6027952460832,2072089.63852734,0.0,1.0
2005-02-10,17.79,17.94,17.75,17.88,1573400,16.0523764906424,16.1877253649311,16.0162834574987,16.1335858152156,1743716.01714656,0.0,1.0
2005-02-11,18.01,18.01,17.85,17.85,1741100,16.2508881729325,16.2508881729325,16.1065160403579,16.1065160403579,1929569.05901479,0.0,1.0
2005-02-14,17.98,18.08,17.9,18.0,964100,16.2238183980748,16.3140509809339,16.1516323317875,16.2418649146466,1068461.0474965,0.0,1.0
2005-02-15,18.07,18.2,18.05,18.15,1316800,16.305027722648,16.4223300803649,16.2869812060762,16.3772137889353,1459339.8063929,0.0,1.0
2005-02-16,18.1,18.2,18.01,18.06,1212800,16.3320974975058,16.4223300803649,16.2508881729325,16.2960044643621,1344082.1060095,0.0,1.0
2005-02-17,17.95,18.19,17.95,18.15,1170700,16.196748623217,16.413306822079,16.196748623217,16.3772137889353,1297424.90229661,0.0,1.0
2005-02-18,17.7,18.05,17.7,17.95,1206000,15.9711671660692,16.2869812060762,15.9711671660692,16.196748623217,1336546.02559981,0.0,1.0
2005-02-22,17.91,18.0,17.7,17.71,1785100,16.1606555900734,16.2418649146466,15.9711671660692,15.9801904243551,1978331.93225392,0.0,1.0
2005-02-23,18.2,18.28,18.02,18.11,1760600,16.4223300803649,16.4945161466522,16.2599114312184,16.3411207557917,1951179.87783668,0.0,1.0
2005-02-24,18.35,18.45,18.12,18.32,1384900,16.5576789546536,16.6479115375128,16.3501440140776,16.5306091797959,1534811.43520165,0.0,1.0
2005-02-25,18.44,18.49,18.2,18.38,1365100,16.6388882792269,16.6840045706564,16.4223300803649,16.5847487295114,1512868.14224403,0.0,1.0
2005-02-28,18.36,18.45,18.21,18.4,929900,16.5667022129395,16.6479115375128,16.4313533386508,16.6027952460832,1030558.99602427,0.0,1.0
2005-03-01,18.26,18.44,18.13,18.38,1084100,16.4764696300804,16.6388882792269,16.3591672723635,16.5847487295114,1201450.70178504,0.0,1.0
2005-03-02,18.0,18.3,17.94,18.2,1334000,16.2418649146466,16.5125626632241,16.1877253649311,16.4223300803649,1478401.65684092,0.0,1.0
2005-03-03,17.97,18.15,17.77,18.06,1407000,16.2147951397889,16.3772137889353,16.0343299740706,16.2960044643621,1559303.69653311,0.0,1.0
2005-03-04,18.89,18.93,18.31,18.44,2809900,17.044934902093,17.0810279352367,16.52158592151,16.6388882792269,3114063.57987805,0.0,1.0
2005-03-07,19.23,19.29,18.95,19.0,1987200,17.3517256838141,17.4058652335296,17.0990744518085,17.1441907432381,2202308.67501821,0.0,1.0
2005-03-08,19.47,19.93,19.36,19.9,2468200,17.5682838826761,17.9833537638282,17.469028041531,17.9562839889704,2735375.53929143,0.0,1.0
2005-03-09,18.96,19.35,18.96,19.35,1384800,17.1080977100944,17.4600047832451,17.1080977100944,17.4600047832451,1534700.61048974,0.0,1.0
2005-03-10,19.03,19.28,18.91,18.98,1262900,17.1712605180958,17.3968419752437,17.0629814186649,17.1261442266663,1399605.28667497,0.0,1.0
2005-03-11,18.74,19.15,18.64,19.05,1060500,16.9095860278043,17.2795396175268,16.8193534449452,17.1893070346677,1175296.06977496,0.0,1.0
2005-03-14,18.98,19.03,18.66,18.77,912700,17.1261442266663,17.1712605180958,16.837399961517,16.936655802662,1011497.14557624,0.0,1.0
2005-03-15,18.75,19.06,18.61,18.98,1143900,16.9186092860902,17.1983302929536,16.7922836700874,17.1261442266663,1267723.8795055,0.0,1.0
2005-03-16,18.63,18.88,18.56,18.77,926500,16.8103301866592,17.0359116438071,16.7471673786578,16.936655802662,1026790.95581943,0.0,1.0
2005-03-17,18.74,18.83,18.3,18.63,1729700,16.9095860278043,16.9907953523775,16.5125626632241,16.8103301866592,1916935.04185738,0.0,1.0
2005-03-18,18.42,18.76,18.41,18.7,1894400,16.620841762655,16.9276325443761,16.6118185043691,16.8734929946606,2099463.3423684,0.0,1.0
2005-03-21,18.25,18.38,18.03,18.38,1209700,16.4674463717945,16.5847487295114,16.2689346895044,16.5847487295114,1340646.53994038,0.0,1.0
2005-03-22,18.14,18.42,18.1,18.33,1101600,16.3681905306494,16.620841762655,16.3320974975058,16.5396324380818,1220845.02636879,0.0,1.0
2005-03-23,18.19,18.33,18.0,18.03,983600,16.413306822079,16.5396324380818,16.2418649146466,16.2689346895044,1090071.86631839,0.0,1.0
2005-03-24,18.1,18.36,18.1,18.35,797600,16.3320974975058,16.5667022129395,16.3320974975058,16.5576789546536,883937.902171152,0.0,1.0
2005-03-28,17.92,18.1,17.92,18.06,950500,16.1696788483593,16.3320974975058,16.1696788483593,16.2960044643621,1053388.88667713,0.0,1.0
2005-03-29,17.88,17.99,17.86,17.91,1094300,16.1335858152156,16.2328416563607,16.1155392986438,16.1606555900734,1212754.82239957,0.0,1.0
2005-03-30,18.26,18.26,17.9,17.97,618500,16.4764696300804,16.4764696300804,16.1516323317875,16.2147951397889,685450.84314551,0.0,1.0
2005-03-31,18.16,18.37,18.05,18.28,1254500,16.3862370472212,16.5757254712255,16.2869812060762,16.4945161466522,1390296.01087477,0.0,1.0
2005-04-01,18.02,18.35,17.94,18.24,1217100,16.2599114312184,16.5576789546536,16.1877253649311,16.4584231135086,1348847.56862151,0.0,1.0
2005-04-04,18.34,18.35,17.95,18.02,1276000,16.5486556963677,16.5576789546536,16.196748623217,16.2599114312184,1414123.3239348,0.0,1.0
2005-04-05,17.97,18.38,17.96,18.34,1136600,16.2147951397889,16.5847487295114,16.205771881503,16.5486556963677,1259633.67553627,0.0,1.0
2005-04-06,18.12,18.24,17.98,18.1,742400,16.3501440140776,16.4584231135086,16.2238183980748,16.3320974975058,822762.661198426,0.0,1.0
2005-04-07,18.05,18.23,18.01,18.18,930300,16.2869812060762,16.4493998552227,16.2508881729325,16.4042835637931,1031002.2948719,0.0,1.0
2005-04-08,17.9,18.06,17.82,18.05,1211100,16.1516323317875,16.2960044643621,16.0794462655001,16.2869812060762,1342198.08590707,0.0,1.0
2005-04-11,17.87,17.96,17.76,17.95,693600,16.1245625569297,16.205771881503,16.0253067157847,16.196748623217,768680.201787755,0.0,1.0
2005-04-12,18.08,18.2,17.76,17.84,958000,16.3140509809339,16.4223300803649,16.0253067157847,16.097492782072,1061700.74007017,0.0,1.0
2005-04-13,17.86,18.12,17.77,18.08,915200,16.1155392986438,16.3501440140776,16.0343299740706,16.3140509809339,1014267.76337392,0.0,1.0
2005-04-14,17.73,17.87,17.68,17.86,1034400,15.9982369409269,16.1245625569297,15.9531206494973,16.1155392986438,1146370.81996721,0.0,1.0
2005-04-15,17.52,17.88,17.49,17.73,1228500,15.8087485169227,16.1335858152156,15.781678742065,15.9982369409269,1361481.58577892,0.0,1.0
2005-04-18,17.64,17.76,17.25,17.55,1351700,15.9170276163537,16.0253067157847,15.565120543203,15.8358182917804,1498017.63084848,0.0,1.0
2005-04-19,17.69,17.86,17.52,17.8,1103600,15.9621439077833,16.1155392986438,15.8087485169227,16.0613997489283,1223061.52060692,0.0,1.0
2005-04-20,17.74,18.25,17.73,18.0,2715100,16.0072601992128,16.4674463717945,15.9982369409269,16.2418649146466,3009001.7529901,0.0,1.0
2005-04-21,18.0,18.11,17.97,17.98,1026400,16.2418649146466,16.3411207557917,16.2147951397889,16.2238183980748,1137504.84301464,0.0,1.0
2005-04-22,17.9,18.07,17.84,18.01,1187100,16.1516323317875,16.305027722648,16.097492782072,16.2508881729325,1315600.15504937,0.0,1.0
2005-04-25,18.13,18.18,17.8,17.88,1157800,16.3591672723635,16.4042835637931,16.0613997489283,16.1335858152156,1283128.51446059,0.0,1.0
2005-04-26,17.96,18.21,17.94,18.19,820800,16.205771881503,16.4313533386508,16.1877253649311,16.413306822079,909649.235333603,0.0,1.0
2005-04-27,18.01,18.03,17.82,17.91,1278100,16.2508881729325,16.2689346895044,16.0794462655001,16.1606555900734,1416450.64288485,0.0,1.0
2005-04-28,17.37,17.82,17.36,17.82,1335900,15.8989810997818,16.3108718018487,15.8898279730692,16.3108718018487,1459501.26328023,0.25,1.0
2005-04-29,17.7,17.73,17.24,17.5,1497100,16.2010342812976,16.2284936614354,15.7799904525181,16.0179717470456,1635615.94524801,0.0,1.0
2005-05-02,17.8,17.95,17.71,17.75,1269400,16.2925655484235,16.4298624491125,16.2101874080102,16.2467999148606,1386848.49435431,0.0,1.0
2005-05-03,17.57,17.93,17.52,17.85,1266000,16.0820436340338,16.4115561956873,16.0362780004708,16.3383311819865,1383133.91669493,0.0,1.0
2005-05-04,17.8,17.88,17.62,17.7,1362400,16.2925655484235,16.3657905621243,16.1278092675968,16.2010342812976,1488453.1185665,0.0,1.0
2005-05-05,17.81,18.04,17.8,17.87,1259600,16.3017186751361,16.5122405895259,16.2925655484235,16.3566374354117,1376141.77051259,0.0,1.0
2005-05-06,17.56,17.9,17.49,17.9,1238200,16.0728905073212,16.3840968155495,16.008818620333,16.3840968155495,1352761.78171538,0.0,1.0
2005-05-09,17.56,17.65,17.4,17.59,1070900,16.0728905073212,16.1552686477346,15.9264404799196,16.100349887459,1169982.71041754,0.0,1.0
2005-05-10,17.52,17.77,17.51,17.58,1455900,16.0362780004708,16.2651061682857,16.0271248737582,16.0911967607464,1590604.00419918,0.0,1.0
2005-05-11,17.66,17.95,17.59,17.74,1749100,16.1644217744472,16.4298624491125,16.100349887459,16.237646788148,1910931.70117781,0.0,1.0
2005-05-12,17.52,17.77,17.48,17.75,1680000,16.0362780004708,16.2651061682857,15.9996654936204,16.2467999148606,1835438.37286532,0.0,1.0
2005-05-13,17.52,17.61,17.48,17.6,1283700,16.0362780004708,16.1186561408842,15.9996654936204,16.1095030141716,1402471.57098048,0.0,1.0
2005-05-16,17.61,17.8,17.28,17.65,1943300,16.1186561408842,16.2925655484235,15.8166029593685,16.1552686477346,2123099.63689831,0.0,1.0
2005-05-17,17.82,18.05,17.56,17.78,3153000,16.3108718018487,16.5213937162385,16.0728905073212,16.2742592949983,3444724.51764545,0.0,1.0
2005-05-18,18.16,18.24,17.94,17.98,1535700,16.622078110077,16.6953031237778,16.4207093223999,16.4573218292503,1677787.32691028,0.0,1.0
2005-05-19,17.96,18.16,17.86,18.16,924100,16.4390155758251,16.622078110077,16.3474843086991,16.622078110077,1009600.35736002,0.0,1.0
2005-05-20,18.3,18.3,17.87,18.09,1252000,16.7502218840534,16.7502218840534,16.3566374354117,16.5580062230889,1367838.59692106,0.0,1.0
2005-05-23,18.55,18.64,18.39,18.45,1976500,16.9790500518684,17.0614281922817,16.8326000244668,16.8875187847424,2159371.39521922,0.0,1.0
2005-05-24,18.52,18.55,18.2,18.55,1352900,16.9515906717306,16.9790500518684,16.6586906169274,16.9790500518684,1478074.15157707,0.0,1.0
2005-05-25,18.19,18.52,18.19,18.52,1039500,16.6495374902148,16.9515906717306,16.6495374902148,16.9515906717306,1135677.49321042,0.0,1.0
2005-05-26,18.21,18.3,18.05,18.2,764300,16.66784374364,16.7502218840534,16.5213937162385,16.6586906169274,835015.207369621,0.0,1.0
2005-05-27,18.51,18.58,18.29,18.33,1042500,16.942437545018,17.0065094320061,16.7410687573408,16.7776812641912,1138955.06173339,0.0,1.0
2005-05-31,18.22,18.51,18.21,18.51,1286600,16.6769968703526,16.942437545018,16.66784374364,16.942437545018,1405639.88721936,0.0,1.0
2005-06-01,18.15,18.3,18.03,18.23,1266400,16.6129249833645,16.7502218840534,16.5030874628133,16.6861499970652,1383570.92583133,0.0,1.0
2005-06-02,17.97,18.19,17.95,18.16,1213400,16.4481687025377,16.6495374902148,16.4298624491125,16.622078110077,1325667.21525879,0.0,1.0
2005-06-03,17.91,18.08,17.82,18.08,2073500,16.3932499422621,16.5488530963763,16.3108718018487,16.5488530963763,2265346.11079538,0.0,1.0
2005-06-06,17.76,17.97,17.6,17.91,1207800,16.2559530415732,16.4481687025377,16.1095030141716,16.3932499422621,1319549.08734924,0.0,1.0
2005-06-07,17.45,17.76,17.35,17.76,3326500,15.9722061134826,16.2559530415732,15.8806748463567,16.2559530415732,3634277.23055743,0.0,1.0
2005-06-08,17.49,17.57,17.45,17.5,1795000,16.008818620333,16.0820436340338,15.9722061134826,16.0179717470456,1961078.49957931,0.0,1.0
2005-06-09,17.32,17.53,17.19,17.5,2447100,15.8532154662189,16.0454311271834,15.7342248189551,16.0179717470456,2673512.6441897,0.0,1.0
2005-06-10,17.51,17.62,17.3,17.32,1290000,16.0271248737582,16.1278092675968,15.8349092127937,15.8532154662189,1409354.46487873,0.0,1.0
2005-06-13,17.55,17.7,17.42,17.42,1498700,16.0637373806086,16.2010342812976,15.9447467333448,15.9447467333448,1637363.9817936,0.0,1.0
2005-06-14,17.65,17.7,17.51,17.56,827500,16.1552686477346,16.2010342812976,16.0271248737582,16.0728905073212,904062.650920266,0.0,1.0
2005-06-15,17.78,17.84,17.68,17.73,791200,16.2742592949983,16.3291780552739,16.1827280278724,16.2284936614354,864404.071792287,0.0,1.0
2005-06-16,17.93,17.93,17.65,17.8,1085800,16.4115561956873,16.4115561956873,16.1552686477346,16.2925655484235,1186261.30074831,0.0,1.0
2005-06-17,18.05,18.1,17.94,18.06,1613700,16.5213937162385,16.5671593498015,16.4207093223999,16.5305468429511,1763004.10850759,0.0,1.0
2005-06-20,18.04,18.08,17.88,17.95,915100,16.5122405895259,16.5488530963763,16.3657905621243,16.4298624491125,999767.6517911,0.0,1.0
2005-06-21,18.17,18.23,18.04,18.05,2415600,16.6312312367896,16.6861499970652,16.5122405895259,16.5213937162385,2639098.17469849,0.0,1.0
2005-06-22,18.26,18.4,18.06,18.18,1500700,16.713609377203,16.8417531511794,16.5305468429511,16.6403843635022,1639549.02747559,0.0,1.0
2005-06-23,18.01,18.3,17.99,18.29,1435800,16.4847812093881,16.7502218840534,16.4664749559629,16.7410687573408,1568644.29509525,0.0,1.0
2005-06-24,17.98,18.09,17.94,18.01,1110600,16.4573218292503,16.5580062230889,16.4207093223999,16.4847812093881,1213355.86720489,0.0,1.0
2005-06-27,17.93,18.05,17.87,17.98,727800,16.4115561956873,16.5213937162385,16.3566374354117,16.4573218292503,795138.123673439,0.0,1.0
2005-06-28,17.96,17.97,17.79,17.93,1184100,16.4390155758251,16.4481687025377,16.2834124217109,16.4115561956873,1293656.29601775,0.0,1.0
2005-06-29,18.13,18.27,18.04,18.12,1191600,16.5946187299393,16.7227625039156,16.5122405895259,16.5854656032267,1301850.21732518,0.0,1.0
2005-06-30,18.12,18.32,18.1,18.25,1184000,16.5854656032267,16.7685281374786,16.5671593498015,16.7044562504904,1293547.04373365,0.0,1.0
2005-07-01,18.37,18.37,18.11,18.13,1020000,16.8142937710416,16.8142937710416,16.5763124765141,16.5946187299393,1114373.29781108,0.0,1.0
2005-07-05,18.45,18.5,18.32,18.37,1109700,16.8875187847424,16.9332844183054,16.7685281374786,16.8142937710416,1212372.596648,0.0,1.0
2005-07-06,18.45,18.58,18.3,18.45,1496500,16.8875187847424,17.0065094320061,16.7502218840534,16.8875187847424,1634960.43154342,0.0,1.0
2005-07-07,18.4,18.4,18.18,18.23,1000300,16.8417531511794,16.8417531511794,16.6403843635022,16.6861499970652,1092850.59784356,0.0,1.0
2005-07-08,18.47,18.5,18.34,18.42,642900,16.9058250381676,16.9332844183054,16.7868343909038,16.8600594046046,702382.93447328,0.0,1.0
2005-07-11,18.46,18.64,18.41,18.55,852800,16.896671911455,17.0614281922817,16.850906277892,16.9790500518684,931703.478797344,0.0,1.0
2005-07-12,18.46,18.49,18.33,18.46,1121500,16.896671911455,16.9241312915928,16.7776812641912,16.896671911455,1225264.3661717,0.0,1.0
2005-07-13,18.52,18.6,18.41,18.47,1083100,16.9515906717306,17.0248156854313,16.850906277892,16.9058250381676,1183311.48907763,0.0,1.0
2005-07-14,18.64,18.74,18.49,18.69,1662700,17.0614281922817,17.1529594594077,16.9241312915928,17.1071938258447,1816537.72771617,0.0,1.0
2005-07-15,18.42,18.67,18.34,18.64,1620700,16.8600594046046,17.0888875724195,16.7868343909038,17.0614281922817,1770651.76839453,0.0,1.0
2005-07-18,18.44,18.55,18.36,18.4,1330000,16.8783656580298,16.9790500518684,16.805140644329,16.8417531511794,1453055.37851837,0.0,1.0
2005-07-19,18.14,18.44,18.0,18.44,2699500,16.6037718566519,16.8783656580298,16.4756280826755,16.8783656580298,2949265.4092559,0.0,1.0
2005-07-20,18.22,18.45,18.16,18.31,3207000,16.6769968703526,16.8875187847424,16.622078110077,16.759375010766,3503720.75105898,0.0,1.0
2005-07-21,17.93,18.22,17.8,18.22,2691400,16.4115561956873,16.6769968703526,16.2925655484235,16.6769968703526,2940415.97424388,0.0,1.0
2005-07-22,18.05,18.09,17.95,17.99,1101900,16.5213937162385,16.5580062230889,16.4298624491125,16.4664749559629,1203850.91848827,0.0,1.0
2005-07-25,18.3,18.36,18.09,18.13,1854700,16.7502218840534,16.805140644329,16.5580062230889,16.5946187299393,2026302.11318649,0.0,1.0
2005-07-26,18.95,19.05,18.36,18.48,3975400,17.3451751203723,17.4367063874982,16.805140644329,16.9149781648802,4343215.30207664,0.0,1.0
2005-07-27,18.7,18.96,18.68,18.96,1762000,17.1163469525573,17.3543282470849,17.0980406991321,17.3543282470849,1925025.2458266,0.0,1.0
2005-07-28,18.49,18.61,18.42,18.6,1446000,17.1529594594077,17.2642820735304,17.0880212678361,17.2550051890202,1558712.94765616,0.25,1.0
2005-07-29,18.36,18.74,18.3,18.45,1264500,17.0323599607748,17.3848815721634,16.9766986537134,17.1158519213668,1363065.3681267,0.0,1.0
2005-08-01,18.47,18.7,18.25,18.34,1868400,17.1344056903873,17.3477740341225,16.9303142311623,17.0138061917543,2014038.22365198,0.0,1.0
2005-08-02,18.32,18.32,18.06,18.25,1562500,16.9952524227339,16.9952524227339,16.754053425468,16.9303142311623,1684293.90090785,0.0,1.0
2005-08-03,18.14,18.34,18.1,18.3,1091500,16.8282685015498,17.0138061917543,16.7911609635089,16.9766986537134,1176580.34741819,0.0,1.0
2005-08-04,17.9,18.15,17.88,18.07,1424900,16.6056232733044,16.83754538606,16.5870695042839,16.7633303099782,1535968.2428183,0.0,1.0
2005-08-05,17.8,17.98,17.76,17.96,1125900,16.5128544282021,16.6798383493862,16.4757468901612,16.6612845803657,1213661.76194058,0.0,1.0
2005-08-08,17.65,17.98,17.61,17.95,1881200,16.3737011605487,16.6798383493862,16.3365936225078,16.6520076958555,2027835.95928823,0.0,1.0
2005-08-09,17.83,18.18,17.75,18.0,1407700,16.5406850817328,16.8653760395907,16.466470005651,16.6983921184066,1517427.53555711,0.0,1.0
2005-08-10,17.81,17.99,17.76,17.86,587400,16.5221313127123,16.6891152338964,16.4757468901612,16.5685157352635,633186.711931695,0.0,1.0
2005-08-11,17.84,17.95,17.75,17.84,843200,16.549961966243,16.6520076958555,16.466470005651,16.549961966243,908925.83503712,0.0,1.0
2005-08-12,17.87,17.95,17.7,17.82,876800,16.5777926197737,16.6520076958555,16.4200855830999,16.5314081972226,945144.891082242,0.0,1.0
2005-08-15,17.99,18.08,17.81,17.94,750200,16.6891152338964,16.7726071944884,16.5221313127123,16.6427308113453,808676.662055084,0.0,1.0
2005-08-16,17.79,18.09,17.76,18.07,1074100,16.5035775436919,16.7818840789987,16.4757468901612,16.7633303099782,1157824.05053768,0.0,1.0
2005-08-17,17.8,17.9,17.76,17.9,667300,16.5128544282021,16.6056232733044,16.4757468901612,16.6056232733044,719314.764848518,0.0,1.0
2005-08-18,17.84,17.85,17.73,17.79,643200,16.549961966243,16.5592388507532,16.4479162366305,16.5035775436919,693336.215720915,0.0,1.0
2005-08-19,18.05,18.12,17.85,17.95,1171900,16.7447765409578,16.8097147325294,16.5592388507532,16.6520076958555,1263247.3743833,0.0,1.0
2005-08-22,17.96,18.15,17.84,18.05,873600,16.6612845803657,16.83754538606,16.549961966243,16.7447765409578,941695.457173184,0.0,1.0
2005-08-23,17.92,17.97,17.85,17.9,432000,16.6241770423248,16.670561464876,16.5592388507532,16.6056232733044,465673.577723003,0.0,1.0
2005-08-24,17.84,17.98,17.83,17.92,739500,16.549961966243,16.6798383493862,16.5406850817328,16.6241770423248,797142.617421668,0.0,1.0
2005-08-25,17.85,17.94,17.76,17.84,538800,16.5592388507532,16.6427308113453,16.4757468901612,16.549961966243,580798.434437857,0.0,1.0
2005-08-26,17.62,17.86,17.59,17.86,1380300,16.3458705070181,16.5685157352635,16.3180398534874,16.5685157352635,1487891.75771078,0.0,1.0
2005-08-29,17.67,17.78,17.41,17.51,1117200,16.3922549295692,16.4943006591817,16.1510559323033,16.2438247774056,1204283.61350032,0.0,1.0
2005-08-30,17.5,17.66,17.41,17.66,1361200,16.2345478928953,16.382978045059,16.1510559323033,16.382978045059,1467302.94906609,0.0,1.0
2005-08-31,17.58,17.58,17.47,17.57,1254500,16.3087629689771,16.3087629689771,16.2067172393647,16.2994860844669,1352285.8871609,0.0,1.0
2005-09-01,17.55,17.65,17.39,17.65,1206100,16.2809323154465,16.3737011605487,16.1325021632829,16.3737011605487,1300113.19928637,0.0,1.0
2005-09-02,17.56,17.64,17.5,17.53,1402800,16.2902091999567,16.3644242760385,16.2345478928953,16.262378546426,1512145.58988386,0.0,1.0
2005-09-06,17.55,17.64,17.48,17.6,1032300,16.2809323154465,16.3644242760385,16.2159941238749,16.3273167379976,1112765.82010059,0.0,1.0
2005-09-07,17.41,17.59,17.36,17.55,1368700,16.1510559323033,16.3180398534874,16.1046715097522,16.2809323154465,1475387.55979045,0.0,1.0
2005-09-08,17.4,17.47,17.26,17.41,1582600,16.1417790477931,16.2067172393647,16.0119026646499,16.1510559323033,1705960.65764913,0.0,1.0
2005-09-09,17.44,17.54,17.4,17.45,1001300,16.178886585834,16.2716554309362,16.1417790477931,16.1881634703442,1079349.42910658,0.0,1.0
2005-09-12,17.35,17.51,17.24,17.49,1517100,16.095394625242,16.2438247774056,15.9933488956295,16.2252710083851,1635355.05732307,0.0,1.0
2005-09-13,17.28,17.39,17.25,17.36,799700,16.0304564336704,16.1325021632829,16.0026257801397,16.1046715097522,862035.092835843,0.0,1.0
2005-09-14,17.3,17.37,17.24,17.34,1479600,16.0490102026908,16.1139483942624,15.9933488956295,16.0861177407317,1594932.00370128,0.0,1.0
2005-09-15,17.31,17.35,17.25,17.35,794500,16.058287087201,16.095394625242,16.0026257801397,16.095394625242,856429.762733626,0.0,1.0
2005-09-16,17.5,17.51,17.28,17.35,1744800,16.2345478928953,16.2438247774056,16.0304564336704,16.095394625242,1880803.83891457,0.0,1.0
2005-09-19,17.2,17.5,17.2,17.5,918600,15.9562413575886,16.2345478928953,15.9562413575886,16.2345478928953,990203.121519326,0.0,1.0
2005-09-20,17.07,17.29,16.81,17.25,1452000,15.8356418589556,16.0397333181806,15.5944428616898,16.0026257801397,1565180.63623565,0.0,1.0
2005-09-21,16.77,16.99,16.71,16.99,2061800,15.5573353236489,15.7614267828738,15.5016740165875,15.7614267828738,2222513.38553075,0.0,1.0
2005-09-22,16.77,16.85,16.25,16.72,1912200,15.5573353236489,15.6315503997307,15.0749373291171,15.5109509010977,2061252.35028223,0.0,1.0
2005-09-23,16.65,16.8,16.6,16.8,1122900,15.4460127095261,15.5851659771795,15.399628286975,15.5851659771795,1210427.91765083,0.0,1.0
2005-09-26,16.59,16.83,16.54,16.73,1053400,15.3903514024648,15.6129966307102,15.3439669799137,15.5202277856079,1135510.52493845,0.0,1.0
2005-09-27,16.15,16.65,15.94,16.55,3296000,14.9821684840148,15.4460127095261,14.7873539093001,15.3532438644239,3552916.92633106,0.0,1.0
2005-09-28,15.9,16.35,15.85,16.23,3027600,14.7502463712592,15.1677061742194,14.7038619487081,15.0563835600967,3263595.65720871,0.0,1.0
2005-09-29,16.29,16.38,15.94,15.94,2357900,15.112044867158,15.19553682775,14.7873539093001,14.7873539093001,2541693.8169284,0.0,1.0
2005-09-30,16.4,16.51,16.28,16.29,1450100,15.2140905967705,15.316136326383,15.1027679826478,15.112044867158,1563132.53485214,0.0,1.0
2005-10-03,16.39,16.68,16.33,16.58,1408200,15.2048137122603,15.4738433630568,15.1491524051989,15.3810745179546,1517966.50960539,0.0,1.0
2005-10-04,16.44,16.56,16.36,16.39,1998400,15.2511981348114,15.3625207489341,15.1769830587296,15.2048137122603,2154171.47620752,0.0,1.0
2005-10-05,16.36,16.62,16.32,16.5,2183200,15.1769830587296,15.4181820559955,15.1398755206887,15.3068594418728,2353376.28445569,0.0,1.0
2005-10-06,16.26,16.42,16.11,16.34,2670700,15.0842142136273,15.2326443657909,14.9450609459739,15.1584292897091,2878875.98153895,0.0,1.0
2005-10-07,16.47,16.47,16.18,16.26,1530000,15.2790287883421,15.2790287883421,15.0099991375455,15.0842142136273,1649260.58776896,0.0,1.0
2005-10-10,15.76,16.5,15.69,16.47,2289400,14.620369988116,15.3068594418728,14.5554317965445,15.2790287883421,2467854.3723126,0.0,1.0
2005-10-11,15.89,16.54,15.75,16.5,2920100,14.740969486749,15.3439669799137,14.6110931036058,15.3068594418728,3147716.23682624,0.0,1.0
2005-10-12,16.01,16.15,15.88,15.89,2372100,14.8522921008717,14.9821684840148,14.7316926022387,14.740969486749,2557000.67989984,0.0,1.0
2005-10-13,16.34,16.4,16.0,16.01,1545300,15.1584292897091,15.2140905967705,14.8430152163615,14.8522921008717,1665753.19364666,0.0,1.0
2005-10-14,16.65,16.78,16.4,16.44,1980400,15.4460127095261,15.5666122081591,15.2140905967705,15.2511981348114,2134768.41046906,0.0,1.0
2005-10-17,16.67,16.88,16.45,16.65,1473800,15.4645664785466,15.6593810532613,15.2604750193216,15.4460127095261,1588679.90474111,0.0,1.0
2005-10-18,16.69,16.8,16.57,16.74,1446500,15.483120247567,15.5851659771795,15.3717976334443,15.5295046701182,1559251.92170446,0.0,1.0
2005-10-19,16.7,16.83,16.2,16.6,2557500,15.4923971320773,15.6129966307102,15.028552906566,15.399628286975,2756852.25700596,0.0,1.0
2005-10-20,16.2,16.7,16.1,16.6,2609300,15.028552906566,15.4923971320773,14.9357840614637,15.399628286975,2812689.96840886,0.0,1.0
2005-10-21,16.25,16.31,16.15,16.2,1416500,15.0749373291171,15.1305986361785,14.9821684840148,15.028552906566,1526913.47880702,0.0,1.0
2005-10-24,16.77,17.0,16.25,16.25,4610900,15.5573353236489,15.770703667384,15.0749373291171,15.0749373291171,4970310.87852542,0.0,1.0
2005-10-25,16.5,16.71,16.3,16.7,2204100,15.3068594418728,15.5016740165875,15.1213217516682,15.4923971320773,2375905.39967423,0.0,1.0
2005-10-26,16.42,16.58,16.38,16.5,940200,15.2326443657909,15.3810745179546,15.19553682775,15.3068594418728,1013486.80040548,0.0,1.0
2005-10-27,16.36,16.4,16.25,16.38,941200,15.1769830587296,15.2140905967705,15.0749373291171,15.19553682775,1014564.74850206,0.0,1.0
2005-10-28,16.39,16.39,16.05,16.22,901600,15.4367358250159,15.4367358250159,15.1165106767239,15.2766232508699,957276.471367274,0.25,1.0
2005-10-31,16.17,16.49,16.09,16.4,1948600,15.2295313172976,15.5309196921606,15.1541842235818,15.4461542117304,2068931.82354289,0.0,1.0
2005-11-01,16.17,16.21,16.0,16.17,1852200,15.2295313172976,15.2672048641555,15.0694187431516,15.2295313172976,1966578.83791755,0.0,1.0
2005-11-02,16.37,16.38,16.15,16.22,1298800,15.417899051587,15.4273174383014,15.2106945438686,15.2766232508699,1379004.74823848,0.0,1.0
2005-11-03,16.12,16.48,16.08,16.48,1259500,15.1824393837252,15.5215013054461,15.1447658368673,15.5215013054461,1337277.85679579,0.0,1.0
2005-11-04,16.15,16.27,16.04,16.22,941100,15.2106945438686,15.3237151844423,15.1070922900095,15.2766232508699,999215.713402554,0.0,1.0
2005-11-07,16.23,16.27,16.05,16.05,978900,15.2860416375844,15.3237151844423,15.1165106767239,15.1165106767239,1039349.97540087,0.0,1.0
2005-11-08,16.15,16.23,16.1,16.16,860300,15.2106945438686,15.2860416375844,15.1636026102963,15.2201129305831,913426.073998743,0.0,1.0
2005-11-09,16.16,16.38,16.1,16.17,656500,15.2201129305831,15.4273174383014,15.1636026102963,15.2295313172976,697040.820155962,0.0,1.0
2005-11-10,16.38,16.42,16.15,16.22,739300,15.4273174383014,15.4649909851593,15.2106945438686,15.2766232508699,784953.965485611,0.0,1.0
2005-11-11,16.37,16.43,16.23,16.38,1111000,15.417899051587,15.4744093718738,15.2860416375844,15.4273174383014,1179607.54180239,0.0,1.0
2005-11-14,16.27,16.39,16.22,16.38,994900,15.3237151844423,15.4367358250159,15.2766232508699,15.4273174383014,1056338.02280756,0.0,1.0
2005-11-15,16.62,17.0,16.34,16.35,2981100,15.6533587194487,16.0112574145986,15.3896438914436,15.399062278158,3165191.75775619,0.0,1.0
2005-11-16,16.75,17.0,16.7,17.0,1477000,15.7757977467368,16.0112574145986,15.7287058131645,16.0112574145986,1568209.12623055,0.0,1.0
2005-11-17,16.78,16.85,16.62,16.78,1167300,15.8040529068802,15.8699816138815,15.6533587194487,15.8040529068802,1239384.23361471,0.0,1.0
2005-11-18,16.9,16.93,16.74,16.83,1024400,15.9170735474539,15.9453287075973,15.7663793600224,15.8511448404526,1087659.73521366,0.0,1.0
2005-11-21,16.87,16.91,16.76,16.85,744500,15.8888183873105,15.9264919341683,15.7852161334513,15.8699816138815,790475.080892783,0.0,1.0
2005-11-22,17.05,17.14,16.75,16.84,1029100,16.0583493481709,16.1431148286011,15.7757977467368,15.8605632271671,1092649.97413938,0.0,1.0
2005-11-23,17.02,17.21,16.94,16.95,850900,16.0300941880275,16.2090435356024,15.9547470943118,15.9641654810262,903445.596147308,0.0,1.0
2005-11-25,17.04,17.11,16.97,17.1,283100,16.0489309614564,16.1148596684577,15.9830022544552,16.1054412817433,300582.263802214,0.0,1.0
2005-11-28,16.93,17.12,16.91,17.12,911300,15.9453287075973,16.1242780551722,15.9264919341683,16.1242780551722,967575.475107581,0.0,1.0
2005-11-29,16.94,17.02,16.9,16.95,826400,15.9547470943118,16.0300941880275,15.9170735474539,15.9641654810262,877432.648555803,0.0,1.0
2005-11-30,16.65,16.94,16.61,16.91,974800,15.6816138795921,15.9547470943118,15.6439403327342,15.9264919341683,1034996.78825291,0.0,1.0
2005-12-01,16.69,16.9,16.65,16.79,1469300,15.71928742645,15.9170735474539,15.6816138795921,15.8134712935947,1560033.62841608,0.0,1.0
2005-12-02,16.66,16.8,16.61,16.71,729000,15.6910322663066,15.8228896803092,15.6439403327342,15.7381241998789,774017.909967549,0.0,1.0
2005-12-05,16.59,16.67,16.5,16.6,694400,15.6251035593053,15.7004506530211,15.5403380788751,15.6345219460198,737281.257450571,0.0,1.0
2005-12-06,16.63,16.9,16.59,16.59,823700,15.6627771061632,15.9170735474539,15.6251035593053,15.6251035593053,874565.915555925,0.0,1.0
2005-12-07,16.55,16.68,16.37,16.63,1847500,15.5874300124474,15.7098690397355,15.417899051587,15.6627771061632,1961588.59899184,0.0,1.0
2005-12-08,16.43,16.68,16.37,16.63,986000,15.4744093718738,15.7098690397355,15.417899051587,15.6627771061632,1046888.42143759,0.0,1.0
2005-12-09,16.5,16.52,16.32,16.38,868900,15.5403380788751,15.559174852304,15.3708071180146,15.4273174383014,922557.149479838,0.0,1.0
2005-12-12,16.24,16.4,16.17,16.3,1634800,15.2954600242989,15.4461542117304,15.2295313172976,15.3519703445857,1735753.74377908,0.0,1.0
2005-12-13,16.25,16.32,16.19,16.24,980400,15.3048784110133,15.3708071180146,15.2483680907265,15.2954600242989,1040942.60484525,0.0,1.0
2005-12-14,17.15,17.4,16.6,16.6,3650900,16.1525332153156,16.3879928831774,15.6345219460198,15.6345219460198,3876353.89231897,0.0,1.0
2005-12-15,17.11,17.23,17.01,17.15,1442800,16.1148596684577,16.2278803090314,16.020675801313,16.1525332153156,1531897.17489874,0.0,1.0
2005-12-16,17.25,17.25,17.04,17.12,1549400,16.2467170824603,16.2467170824603,16.0489309614564,16.1242780551722,1645080.04074584,0.0,1.0
2005-12-19,17.07,17.29,17.02,17.29,951300,16.0771861215999,16.2843906293182,16.0300941880275,16.2843906293182,1010045.59362432,0.0,1.0
2005-12-20,17.07,17.2,17.02,17.2,1021700,16.0771861215999,16.199625148888,16.0300941880275,16.199625148888,1084793.00221378,0.0,1.0
2005-12-21,17.02,17.17,17.0,17.13,959700,16.0300941880275,16.1713699887446,16.0112574145986,16.1336964418867,1018964.31851284,0.0,1.0
2005-12-22,17.12,17.12,16.8,17.12,1140200,16.1242780551722,16.1242780551722,15.8228896803092,16.1242780551722,1210610.72831961,0.0,1.0
2005-12-23,17.05,17.17,16.91,16.95,1026500,16.0583493481709,16.1713699887446,15.9264919341683,15.9641654810262,1089889.41643579,0.0,1.0
2005-12-27,16.81,17.09,16.8,17.04,1005100,15.8323080670236,16.0960228950288,15.8228896803092,16.0489309614564,1067167.90302933,0.0,1.0
2005-12-28,16.82,16.98,16.71,16.8,724800,15.8417264537381,15.9924206411696,15.7381241998789,15.8228896803092,769558.547523292,0.0,1.0
2005-12-29,16.64,16.89,16.62,16.75,1980200,15.6721954928777,15.9076551607394,15.6533587194487,15.7757977467368,2102483.21717111,0.0,1.0
2005-12-30,16.52,16.64,16.5,16.6,1351200,15.559174852304,15.6721954928777,15.5403380788751,15.6345219460198,1434640.60349541,0.0,1.0
2006-01-03,16.64,16.75,16.36,16.53,1552000,15.6721954928777,15.7757977467368,15.4084806648725,15.5685932390185,1647840.59844943,0.0,1.0
2006-01-04,16.9,17.0,16.68,16.76,1036600,15.9170735474539,16.0112574145986,15.7098690397355,15.7852161334513,1100613.12136126,0.0,1.0
2006-01-05,17.1,17.13,16.91,17.0,812300,16.1054412817433,16.1336964418867,15.9264919341683,16.0112574145986,862461.931778654,0.0,1.0
2006-01-06,17.0,17.14,16.91,17.14,1147900,16.0112574145986,16.1431148286011,15.9264919341683,16.1431148286011,1218786.22613408,0.0,1.0
2006-01-09,17.15,17.23,16.99,17.12,712300,16.1525332153156,16.2278803090314,16.0018390278841,16.1242780551722,756286.635486811,0.0,1.0
2006-01-10,17.16,17.24,17.07,17.15,783500,16.1619516020301,16.2372986957458,16.0771861215999,16.1525332153156,831883.446446603,0.0,1.0
2006-01-11,17.19,17.31,17.15,17.25,641700,16.1902067621735,16.3032274027471,16.1525332153156,16.2467170824603,681326.876304768,0.0,1.0
2006-01-12,17.1,17.24,17.05,17.24,1241800,16.1054412817433,16.2372986957458,16.0583493481709,16.2372986957458,1318484.82935213,0.0,1.0
2006-01-13,17.14,17.24,17.08,17.11,932000,16.1431148286011,16.2372986957458,16.0866045083143,16.1148596684577,989553.761439996,0.0,1.0
2006-01-17,16.88,17.05,16.87,17.0,827700,15.8982367740249,16.0583493481709,15.8888183873105,16.0112574145986,878812.927407601,0.0,1.0
2006-01-18,16.91,17.08,16.01,16.8,874500,15.9264919341683,16.0866045083143,15.0788371298661,15.8228896803092,928502.966072185,0.0,1.0
2006-01-19,16.87,16.99,16.81,16.99,1175900,15.8888183873105,16.0018390278841,15.8323080670236,16.0018390278841,1248515.3090958,0.0,1.0
2006-01-20,16.64,16.88,16.64,16.88,1066300,15.6721954928777,15.8982367740249,15.6721954928777,15.8982367740249,1132147.18435994,0.0,1.0
2006-01-23,16.64,16.87,16.64,16.66,865800,15.6721954928777,15.8888183873105,15.6721954928777,15.6910322663066,919265.71529479,0.0,1.0
2006-01-24,16.48,16.65,16.46,16.65,1303800,15.5215013054461,15.6816138795921,15.5026645320172,15.6816138795921,1384313.51305308,0.0,1.0
2006-01-25,16.95,17.2,16.64,16.64,2061400,15.9641654810262,16.199625148888,15.6721954928777,15.6721954928777,2188697.55776009,0.0,1.0
2006-01-26,16.89,17.12,16.83,17.07,1124500,15.9076551607394,16.1242780551722,15.8511448404526,16.0771861215999,1193941.20680179,0.0,1.0
2006-01-27,17.13,17.25,16.92,16.95,1615800,16.1336964418867,16.2467170824603,15.9359103208828,15.9641654810262,1715580.43748363,0.0,1.0
2006-01-30,17.0,17.17,17.0,17.11,772400,16.0112574145986,16.1713699887446,16.0112574145986,16.1148596684577,820097.988558208,0.0,1.0
2006-01-31,17.06,17.25,16.99,17.03,1181300,16.0677677348854,16.2467170824603,16.0018390278841,16.039512574742,1254248.77509556,0.0,1.0
2006-02-01,16.98,17.15,16.96,17.1,1161400,15.9924206411696,16.1525332153156,15.9735838677407,16.1054412817433,1233119.89113349,0.0,1.0
2006-02-02,16.56,16.87,16.5,16.74,1228000,15.8323080670236,16.1286858146551,15.7749446319982,16.0043983721,1284441.90915892,0.25,1.0
2006-02-03,16.43,16.6,16.4,16.56,996500,15.7080206244685,15.8705503570406,15.6793389069558,15.8323080670236,1042301.59810819,0.0,1.0
2006-02-06,16.64,16.69,16.33,16.41,1682300,15.9087926470576,15.9565955095788,15.6124148994261,15.68889947946,1759622.65779971,0.0,1.0
2006-02-07,16.73,16.81,16.62,16.72,1710900,15.9948377995957,16.0713223796297,15.8896715020491,15.9852772270915,1789537.18434853,0.0,1.0
2006-02-08,16.84,16.9,16.73,16.77,1152000,16.1000040971424,16.1573675321678,15.9948377995957,16.0330800896127,1204948.76168654,0.0,1.0
2006-02-09,16.93,17.05,16.85,16.9,949000,16.1860492496806,16.3007761197315,16.1095646696466,16.1573675321678,992618.380937958,0.0,1.0
2006-02-10,16.85,17.0,16.81,17.0,778700,16.1095646696466,16.2529732572103,16.0713223796297,16.2529732572103,814490.972851835,0.0,1.0
2006-02-13,16.79,16.94,16.64,16.86,626300,16.0522012346212,16.1956098221848,15.9087926470576,16.1191252421509,655086.292920383,0.0,1.0
2006-02-14,17.1,17.14,16.72,16.72,1418000,16.3485789822527,16.3868212722696,15.9852772270915,15.9852772270915,1483174.77783986,0.0,1.0
2006-02-15,17.03,17.24,16.95,17.2,937900,16.281654974723,16.4824269973121,16.2051703946891,16.4441847072951,981008.197557125,0.0,1.0
2006-02-16,17.14,17.17,16.95,17.17,616600,16.3868212722696,16.4155029897824,16.2051703946891,16.4155029897824,644940.45699299,0.0,1.0
2006-02-17,17.01,17.11,16.96,17.1,662100,16.2625338297145,16.3581395547569,16.2147309671933,16.3485789822527,692531.74922974,0.0,1.0
2006-02-21,16.78,17.0,16.75,16.99,879200,16.042640662117,16.2529732572103,16.0139589446042,16.243412684706,919610.20075938,0.0,1.0
2006-02-22,17.07,17.1,16.79,16.88,1124200,16.31989726474,16.3485789822527,16.0522012346212,16.1382463871594,1175871.00511112,0.0,1.0
2006-02-23,16.88,17.07,16.88,17.07,598300,16.1382463871594,16.31989726474,16.1382463871594,16.31989726474,625799.343851612,0.0,1.0
2006-02-24,16.99,17.09,16.83,16.92,701600,16.243412684706,16.3390184097484,16.0904435246382,16.1764886771763,733847.266666041,0.0,1.0
2006-02-27,16.99,17.08,16.89,17.08,543000,16.243412684706,16.3294578372442,16.1478069596636,16.3294578372442,567957.619440793,0.0,1.0
2006-02-28,16.87,16.93,16.8,16.92,867100,16.1286858146551,16.1860492496806,16.0617618071254,16.1764886771763,906954.054911808,0.0,1.0
2006-03-01,17.19,17.23,16.93,16.93,1220400,16.4346241347908,16.4728664248078,16.1860492496806,16.1860492496806,1276492.59441169,0.0,1.0
2006-03-02,17.06,17.24,16.99,17.19,1447400,16.3103366922357,16.4824269973121,16.243412684706,16.4346241347908,1513926.07436207,0.0,1.0
2006-03-03,16.98,17.1,16.92,17.06,1409500,16.2338521122018,16.3485789822527,16.1764886771763,16.3103366922357,1474284.09687255,0.0,1.0
2006-03-06,17.09,17.09,16.83,16.92,999600,16.3390184097484,16.3390184097484,16.0904435246382,16.1764886771763,1045544.0817551,0.0,1.0
2006-03-07,17.0,17.09,16.87,17.09,995000,16.2529732572103,16.3390184097484,16.1286858146551,16.3390184097484,1040732.65440808,0.0,1.0
2006-03-08,16.9,17.03,16.9,17.03,1034900,16.1573675321678,16.281654974723,16.1573675321678,16.281654974723,1082466.55683108,0.0,1.0
2006-03-09,16.89,16.99,16.87,16.93,596000,16.1478069596636,16.243412684706,16.1286858146551,16.1860492496806,623393.630178107,0.0,1.0
2006-03-10,16.95,16.95,16.86,16.95,710400,16.2051703946891,16.2051703946891,16.1191252421509,16.2051703946891,743051.736373366,0.0,1.0
2006-03-13,17.38,17.53,17.1,17.11,2343000,16.6162750123714,16.7596835999351,16.3485789822527,16.3581395547569,2450690.05957602,0.0,1.0
2006-03-14,17.45,17.53,17.24,17.35,1381500,16.6831990199011,16.7596835999351,16.4824269973121,16.5875932948587,1444997.14780379,0.0,1.0
2006-03-15,17.96,18.04,17.43,17.46,2393100,17.1707882176174,17.2472727976514,16.6640778748926,16.6927595924054,2503092.77915978,0.0,1.0
2006-03-16,17.99,18.23,17.98,18.08,1634100,17.1994699351301,17.4289236752319,17.1899093626259,17.2855150876683,1709207.26690277,0.0,1.0
2006-03-17,17.67,18.07,17.65,18.05,2055500,16.8935316149944,17.2759545151641,16.8744104699859,17.2568333701556,2149975.85038775,0.0,1.0
2006-03-20,17.88,17.95,17.6,17.7,1018000,17.0943036375835,17.1612276451132,16.8266076074647,16.9222133325072,1064789.79114314,0.0,1.0
2006-03-21,17.78,17.97,17.71,17.93,1140800,16.9986979125411,17.1803487901217,16.9317739050114,17.1421065001047,1193233.98205903,0.0,1.0
2006-03-22,18.01,18.1,17.77,17.85,1557600,17.2185910801386,17.3046362326768,16.9891373400368,17.0656219200708,1629191.13819702,0.0,1.0
2006-03-23,17.84,18.1,17.8,18.01,800700,17.0560613475665,17.3046362326768,17.0178190575496,17.2185910801386,837502.147120153,0.0,1.0
2006-03-24,17.77,17.87,17.74,17.87,992600,16.9891373400368,17.0847430650793,16.9604556225241,17.0847430650793,1038222.3444879,0.0,1.0
2006-03-27,17.81,17.84,17.72,17.78,1237200,17.0273796300538,17.0560613475665,16.9413344775156,16.9986979125411,1294064.76385294,0.0,1.0
2006-03-28,17.6,17.91,17.59,17.82,1382000,16.8266076074647,17.1229853550962,16.8170470349605,17.036940202558,1445520.12903716,0.0,1.0
2006-03-29,17.51,17.65,17.5,17.55,1004900,16.7405624549266,16.8744104699859,16.7310018824223,16.7788047449435,1051087.68282882,0.0,1.0
2006-03-30,17.48,17.54,17.18,17.54,2088000,16.7118807374138,16.7692441724393,16.4250635622866,16.7692441724393,2183969.63055686,0.0,1.0
2006-03-31,17.52,17.74,17.49,17.55,1561700,16.7501230274308,16.9604556225241,16.7214413099181,16.7788047449435,1633479.58431066,0.0,1.0
2006-04-03,17.48,17.67,17.4,17.5,2002200,16.7118807374138,16.8935316149944,16.6353961573799,16.7310018824223,2094226.05091042,0.0,1.0
2006-04-04,17.53,17.58,17.42,17.5,1076700,16.7596835999351,16.8074864624563,16.6545173023884,16.7310018824223,1126187.78794088,0.0,1.0
2006-04-05,17.51,17.58,17.42,17.51,808800,16.7405624549266,16.8074864624563,16.6545173023884,16.7405624549266,845974.443100759,0.0,1.0
2006-04-06,17.6,17.6,17.3,17.47,1447400,16.8266076074647,16.8266076074647,16.5397904323375,16.7023201649096,1513926.07436207,0.0,1.0
2006-04-07,17.62,17.7,17.56,17.65,1036600,16.8457287524732,16.9222133325072,16.7883653174478,16.8744104699859,1084244.69302454,0.0,1.0
2006-04-10,17.63,17.69,17.56,17.62,870900,16.8552893249775,16.9126527600029,16.7883653174478,16.8457287524732,910928.712285423,0.0,1.0
2006-04-11,17.39,17.67,17.31,17.67,1364600,16.6258355848757,16.8935316149944,16.5493510048417,16.8935316149944,1427320.38211585,0.0,1.0
2006-04-12,16.79,16.99,16.65,16.73,8260500,16.0522012346212,16.243412684706,15.9183532195618,15.9948377995957,8640172.95652056,0.0,1.0
2006-04-13,16.75,16.85,16.71,16.85,1954900,16.0139589446042,16.1095646696466,15.9757166545873,16.1095646696466,2044752.02623353,0.0,1.0
2006-04-17,16.67,16.81,16.65,16.81,1691500,15.9374743645703,16.0713223796297,15.9183532195618,16.0713223796297,1769245.51249374,0.0,1.0
2006-04-18,16.86,16.86,16.67,16.75,11360700,16.1191252421509,16.1191252421509,15.9374743645703,16.0139589446042,11882865.7959134,0.0,1.0
2006-04-19,16.6,16.76,16.35,16.76,3955400,15.8705503570406,16.0235195171085,15.6315360444346,16.0235195171085,4137199.94095048,0.0,1.0
2006-04-20,16.51,16.61,16.4,16.6,3753000,15.7845052045024,15.8801109295448,15.6793389069558,15.8705503570406,3925497.13768195,0.0,1.0
2006-04-21,16.51,16.6,16.44,16.6,2655000,15.7845052045024,15.8705503570406,15.7175811969727,15.8705503570406,2777030.34919946,0.0,1.0
2006-04-24,16.33,16.5,16.3,16.5,2956600,15.6124148994261,15.7749446319982,15.5837331819134,15.7749446319982,3092492.62916878,0.0,1.0
2006-04-25,16.55,16.59,16.34,16.34,2166900,15.8227474945194,15.8609897845364,15.6219754719303,15.6219754719303,2266496.06918279,0.0,1.0
2006-04-26,16.7,16.8,16.49,16.59,3966400,15.966156082083,16.0617618071254,15.765384059494,15.8609897845364,4148705.52808464,0.0,1.0
2006-04-27,16.78,17.0,16.6,16.7,2415700,16.042640662117,16.2529732572103,15.8705503570406,15.966156082083,2526731.53090814,0.0,1.0
2006-04-28,17.21,17.27,16.72,16.78,4165000,16.4537452797993,16.5111087148248,15.9852772270915,16.042640662117,4356433.67397957,0.0,1.0
2006-05-01,16.99,17.22,16.98,17.21,2002400,16.243412684706,16.4633058523036,16.2338521122018,16.4537452797993,2094435.24340376,0.0,1.0
2006-05-02,17.04,17.07,16.9,17.0,1962700,16.2912155472272,16.31989726474,16.1573675321678,16.2529732572103,2052910.53347412,0.0,1.0
2006-05-03,16.85,16.95,16.75,16.79,2410300,16.3485789822527,16.4456031898625,16.2515547746429,16.2903644576868,2484225.39011423,0.25,1.0
2006-05-04,16.86,16.93,16.79,16.9,1787600,16.3582814030137,16.4261983483405,16.2903644576868,16.3970910860576,1842426.79640219,0.0,1.0
2006-05-05,16.96,17.02,16.83,16.98,1894800,16.4553056106235,16.5135201351893,16.3291741407307,16.4747104521454,1952914.68663172,0.0,1.0
2006-05-08,16.99,17.08,16.95,16.97,1484100,16.4844128729064,16.5717346597552,16.4456031898625,16.4650080313844,1529618.263896,0.0,1.0
2006-05-09,17.14,17.2,16.93,17.0,2250500,16.6299491843211,16.688163708887,16.4261983483405,16.4941152936674,2319524.22538775,0.0,1.0
2006-05-10,17.17,17.22,17.07,17.19,924300,16.6590564466041,16.707568550409,16.5620322389943,16.678461288126,952648.852044385,0.0,1.0
2006-05-11,17.03,17.17,16.95,17.17,1291400,16.5232225559503,16.6590564466041,16.4456031898625,16.6590564466041,1331008.03584347,0.0,1.0
2006-05-12,16.95,17.12,16.88,17.03,1561300,16.4456031898625,16.6105443427992,16.3776862445356,16.5232225559503,1609186.03559115,0.0,1.0
2006-05-15,17.08,17.1,16.9,16.91,846700,16.5717346597552,16.5911395012772,16.3970910860576,16.4067935068186,872668.812102114,0.0,1.0
2006-05-16,16.96,17.18,16.92,17.18,1662700,16.4553056106235,16.668758867365,16.4164959275795,16.668758867365,1713696.03623737,0.0,1.0
2006-05-17,16.76,16.98,16.75,16.98,1230100,16.2612571954038,16.4747104521454,16.2515547746429,16.4747104521454,1267827.92697155,0.0,1.0
2006-05-18,16.52,16.93,16.52,16.75,1598400,16.0283990971403,16.4261983483405,16.0283990971403,16.2515547746429,1647423.91551201,0.0,1.0
2006-05-19,16.58,16.8,16.53,16.6,1439300,16.0866136217062,16.3000668784478,16.0381015179013,16.1060184632282,1483444.22021799,0.0,1.0
2006-05-22,16.76,16.83,16.53,16.56,1214400,16.2612571954038,16.3291741407307,16.0381015179013,16.0672087801842,1251646.39827189,0.0,1.0
2006-05-23,16.58,16.85,16.58,16.84,903100,16.0866136217062,16.3485789822527,16.0866136217062,16.3388765614917,930798.634946755,0.0,1.0
2006-05-24,16.51,16.63,16.34,16.54,1523500,16.0186966763793,16.1351257255111,15.8537555234427,16.0478039386623,1570226.68623783,0.0,1.0
2006-05-25,16.69,16.72,16.55,16.64,1222500,16.193340250077,16.2224475123599,16.0575063594233,16.1448281462721,1259994.83027617,0.0,1.0
2006-05-26,16.83,16.94,16.7,16.73,1529800,16.3291741407307,16.4359007691015,16.203042670838,16.2321499331209,1576719.91113005,0.0,1.0
2006-05-30,16.51,16.84,16.48,16.83,1075300,16.0186966763793,16.3388765614917,15.9895894140964,16.3291741407307,1108280.11533412,0.0,1.0
2006-05-31,16.66,16.69,16.49,16.53,1764000,16.164232987794,16.193340250077,15.9992918348574,16.0381015179013,1818102.96982181,0.0,1.0
2006-06-01,16.85,16.87,16.61,16.66,1141200,16.3485789822527,16.3679838237746,16.1157208839891,16.164232987794,1176201.30904799,0.0,1.0
2006-06-02,16.77,17.0,16.7,16.93,1107800,16.2709596161648,16.4941152936674,16.203042670838,16.4261983483405,1141776.91041304,0.0,1.0
2006-06-05,16.61,16.85,16.6,16.78,1188200,16.1157208839891,16.3485789822527,16.1060184632282,16.2806620369258,1224642.82808519,0.0,1.0
2006-06-06,16.53,16.75,16.45,16.7,1254800,16.0381015179013,16.2515547746429,15.9604821518134,16.203042670838,1293285.49123152,0.0,1.0
2006-06-07,16.55,16.73,16.46,16.51,1452900,16.0575063594233,16.2321499331209,15.9701845725744,16.0186966763793,1497461.34062024,0.0,1.0
2006-06-08,16.49,16.6,16.36,16.52,1996500,15.9992918348574,16.1060184632282,15.8731603649646,16.0283990971403,2057733.88846328,0.0,1.0
2006-06-09,16.63,16.71,16.5,16.55,2234900,16.1351257255111,16.2127450915989,16.0089942556183,16.0575063594233,2303445.76374986,0.0,1.0
2006-06-12,16.58,16.77,16.55,16.71,728300,16.0866136217062,16.2709596161648,16.0575063594233,16.2127450915989,750637.410953074,0.0,1.0
2006-06-13,16.4,16.75,16.39,16.5,1112900,15.9119700480085,16.2515547746429,15.9022676272476,16.0089942556183,1147033.33056389,0.0,1.0
2006-06-14,16.55,16.69,16.46,16.54,1725500,16.0575063594233,16.193340250077,15.9701845725744,16.0478039386623,1778422.15103601,0.0,1.0
2006-06-15,16.86,16.87,16.55,16.63,1154800,16.3582814030137,16.3679838237746,16.0575063594233,16.1351257255111,1190218.42945024,0.0,1.0
2006-06-16,16.79,16.87,16.68,16.87,868200,16.2903644576868,16.3679838237746,16.183637829316,16.3679838237746,894828.230385087,0.0,1.0
2006-06-19,16.38,16.8,16.35,16.79,1260600,15.8925652064866,16.3000668784478,15.8634579442036,16.2903644576868,1299263.38081484,0.0,1.0
2006-06-20,16.39,16.44,16.3,16.35,1070700,15.9022676272476,15.9507797310525,15.8149458403987,15.8634579442036,1103539.03049218,0.0,1.0
2006-06-21,16.29,16.48,16.28,16.34,1243800,15.8052434196377,15.9895894140964,15.7955409988768,15.8537555234427,1281948.11443559,0.0,1.0
2006-06-22,16.18,16.33,16.09,16.27,1528400,15.698516791267,15.8440531026817,15.6111950044181,15.7858385781158,1575276.97226511,0.0,1.0
2006-06-23,16.06,16.17,15.69,16.16,1437300,15.5820877421352,15.688814370506,15.2230981739789,15.679111949745,1481382.87898236,0.0,1.0
2006-06-26,16.25,16.29,16.08,16.08,855300,15.7664337365938,15.8052434196377,15.6014925836571,15.6014925836571,881532.579415304,0.0,1.0
2006-06-27,16.18,16.34,16.14,16.27,914600,15.698516791267,15.8537555234427,15.659707108223,15.7858385781158,942651.3470516,0.0,1.0
2006-06-28,16.21,16.3,16.11,16.22,1040600,15.7276240535499,15.8149458403987,15.6305998459401,15.7373264743109,1072515.84489602,0.0,1.0
2006-06-29,16.5,16.5,16.2,16.28,1095300,16.0089942556183,16.0089942556183,15.7179216327889,15.7955409988768,1128893.52769038,0.0,1.0
2006-06-30,16.51,16.65,16.45,16.51,1447000,16.0186966763793,16.1545305670331,15.9604821518134,16.0186966763793,1491380.38397515,0.0,1.0
2006-07-03,16.7,16.71,16.34,16.49,415800,16.203042670838,16.2127450915989,15.8537555234427,15.9992918348574,428552.842886568,0.0,1.0
2006-07-05,16.3,16.7,16.26,16.7,1153400,15.8149458403987,16.203042670838,15.7761361573548,16.203042670838,1188775.49058531,0.0,1.0
2006-07-06,16.4,16.53,16.34,16.34,755500,15.9119700480085,16.0381015179013,15.8537555234427,15.8537555234427,778671.651757585,0.0,1.0
2006-07-07,16.31,16.47,16.26,16.35,820800,15.8246482611597,15.9798869933354,15.7761361573548,15.8634579442036,845974.443100761,0.0,1.0
2006-07-10,16.56,16.59,16.34,16.38,1358900,16.0672087801842,16.0963160424672,15.8537555234427,15.8925652064866,1400578.30254584,0.0,1.0
2006-07-11,16.68,16.69,16.49,16.58,1050000,16.183637829316,16.193340250077,15.9992918348574,16.0866136217062,1082204.14870346,0.0,1.0
2006-07-12,16.58,16.7,16.5,16.68,1327500,16.0866136217062,16.203042670838,16.0089942556183,16.183637829316,1368215.24514651,0.0,1.0
2006-07-13,16.47,16.66,16.4,16.58,1335300,15.9798869933354,16.164232987794,15.9119700480085,16.0866136217062,1376254.47596545,0.0,1.0
2006-07-14,16.51,16.52,16.3,16.48,1196600,16.0186966763793,16.0283990971403,15.8149458403987,15.9895894140964,1233300.46127482,0.0,1.0
2006-07-17,16.44,16.56,16.27,16.47,736400,15.9507797310525,16.0672087801842,15.7858385781158,15.9798869933354,758985.842957357,0.0,1.0
2006-07-18,16.53,16.54,16.4,16.45,1119200,16.0381015179013,16.0478039386623,15.9119700480085,15.9604821518134,1153526.5554561,0.0,1.0
2006-07-19,16.7,16.81,16.47,16.54,1678600,16.203042670838,16.3097692992087,15.9798869933354,16.0478039386623,1730083.69906059,0.0,1.0
2006-07-20,16.78,16.85,16.63,16.74,1641000,16.2806620369258,16.3485789822527,16.1351257255111,16.2418523538819,1691330.48383083,0.0,1.0
2006-07-21,16.49,16.77,16.48,16.76,1201300,15.9992918348574,16.2709596161648,15.9895894140964,16.2612571954038,1238144.61317853,0.0,1.0
2006-07-24,16.58,16.6,16.35,16.59,991900,16.0866136217062,16.1060184632282,15.8634579442036,16.0963160424672,1022322.18580853,0.0,1.0
2006-07-25,16.63,16.69,16.48,16.59,919100,16.1351257255111,16.193340250077,15.9895894140964,16.0963160424672,947289.36483176,0.0,1.0
2006-07-26,16.45,16.64,16.36,16.64,1669500,15.9604821518134,16.1448281462721,15.8731603649646,16.1448281462721,1720704.5964385,0.0,1.0
2006-07-27,16.2,16.56,16.2,16.54,1228900,15.7179216327889,16.0672087801842,15.7179216327889,16.0478039386623,1266591.12223017,0.0,1.0
2006-07-28,16.39,16.43,16.14,16.24,1515700,15.9022676272476,15.9410773102915,15.659707108223,15.7567313158328,1562187.45541888,0.0,1.0
2006-07-31,16.33,16.44,16.21,16.39,1180700,15.8440531026817,15.9507797310525,15.7276240535499,15.9022676272476,1216912.79845159,0.0,1.0
2006-08-01,16.22,16.33,16.17,16.33,1479600,15.7373264743109,15.8440531026817,15.688814370506,15.8440531026817,1524980.24611584,0.0,1.0
2006-08-02,16.17,16.2,16.08,16.15,1423500,15.9313748895305,15.9609321713293,15.8427030441342,15.911670034998,1444821.62773827,0.25,1.0
2006-08-03,16.16,16.2,16.06,16.11,841300,15.9215224622642,15.9609321713293,15.8229981896017,15.872260325933,853901.254243911,0.0,1.0
2006-08-04,16.37,16.42,16.24,16.25,1831000,16.1284234348556,16.1776855711868,16.0003418803943,16.0101943076605,1858425.29005181,0.0,1.0
2006-08-07,16.24,16.4,16.22,16.37,989100,16.0003418803943,16.1579807166543,15.9806370258618,16.1284234348556,1003915.04882045,0.0,1.0
2006-08-08,16.35,16.45,16.23,16.29,1337900,16.108718580323,16.2072428529856,15.990489453128,16.0496040167255,1357939.48419461,0.0,1.0
2006-08-09,16.22,16.45,16.2,16.44,1404000,15.9806370258618,16.2072428529856,15.9609321713293,16.1973904257193,1425029.55064596,0.0,1.0
2006-08-10,16.21,16.22,16.1,16.19,886000,15.9707845985955,15.9806370258618,15.8624078986667,15.951079744063,899270.784809347,0.0,1.0
2006-08-11,16.24,16.28,16.14,16.2,861600,16.0003418803943,16.0397515894593,15.9018176077317,15.9609321713293,874505.313986152,0.0,1.0
2006-08-14,16.3,16.37,16.24,16.29,627100,16.0594564439918,16.1284234348556,16.0003418803943,16.0496040167255,636492.89972228,0.0,1.0
2006-08-15,16.48,16.58,16.38,16.46,938200,16.2368001347843,16.3353244074469,16.1382758621218,16.2170952802518,952252.65271798,0.0,1.0
2006-08-16,16.64,16.66,16.51,16.57,748400,16.3944389710444,16.4141438255769,16.2663574165831,16.3254719801806,759609.769019541,0.0,1.0
2006-08-17,16.82,16.83,16.6,16.63,956700,16.5717826618369,16.5816350891032,16.3550292619794,16.3845865437781,971029.751497858,0.0,1.0
2006-08-18,16.74,16.83,16.63,16.83,451300,16.4929632437069,16.5816350891032,16.3845865437781,16.5816350891032,458059.712397808,0.0,1.0
2006-08-21,16.5,16.7,16.43,16.69,770500,16.2565049893168,16.4535535346419,16.1875379984531,16.4437011073756,782040.789724156,0.0,1.0
2006-08-22,16.72,16.78,16.49,16.5,1255900,16.4732583891744,16.5323729527719,16.2466525620506,16.2565049893168,1274711.26257569,0.0,1.0
2006-08-23,16.52,16.75,16.46,16.73,996300,16.2762098438493,16.5028156709732,16.2170952802518,16.4831108164406,1011222.89266993,0.0,1.0
2006-08-24,16.4,16.56,16.36,16.56,784200,16.1579807166543,16.3156195529143,16.1185710075893,16.3156195529143,795945.99260439,0.0,1.0
2006-08-25,16.25,16.34,16.23,16.33,872200,16.0101943076605,16.0988661530568,15.990489453128,16.0890137257905,885264.08409787,0.0,1.0
2006-08-28,16.37,16.4,16.28,16.28,781500,16.1284234348556,16.1579807166543,16.0397515894593,16.0397515894593,793205.551160837,0.0,1.0
2006-08-29,16.22,16.42,16.15,16.42,1574100,15.9806370258618,16.1776855711868,15.911670034998,16.1776855711868,1597677.3615896,0.0,1.0
2006-08-30,16.32,16.38,16.23,16.23,682600,16.0791612985243,16.1382758621218,15.990489453128,15.990489453128,692824.196061918,0.0,1.0
2006-08-31,16.41,16.41,16.3,16.33,726900,16.1678331439206,16.1678331439206,16.0594564439918,16.0890137257905,737787.735302384,0.0,1.0
2006-09-01,16.29,16.4,16.24,16.38,843500,16.0496040167255,16.1579807166543,16.0003418803943,16.1382758621218,856134.206531247,0.0,1.0
2006-09-05,16.36,16.45,16.26,16.29,816000,16.1185710075893,16.2072428529856,16.0200467349268,16.0496040167255,828222.302939533,0.0,1.0
2006-09-06,16.39,16.49,16.3,16.34,745200,16.1481282893881,16.2466525620506,16.0594564439918,16.0988661530568,756361.838419778,0.0,1.0
2006-09-07,16.39,16.42,16.25,16.4,4183800,16.1481282893881,16.1776855711868,16.0101943076605,16.1579807166543,4246466.26352746,0.0,1.0
2006-09-08,16.38,16.41,16.28,16.4,695700,16.1382758621218,16.1678331439206,16.0397515894593,16.1579807166543,706120.411954698,0.0,1.0
2006-09-11,16.35,16.4,16.27,16.38,593300,16.108718580323,16.1579807166543,16.029899162193,16.1382758621218,602186.632762287,0.0,1.0
2006-09-12,16.49,16.5,16.36,16.41,908700,16.2466525620506,16.2565049893168,16.1185710075893,16.1678331439206,922310.792501413,0.0,1.0
2006-09-13,16.54,16.55,16.43,16.5,703300,16.2959146983818,16.3057671256481,16.1875379984531,16.2565049893168,713834.247129136,0.0,1.0
2006-09-14,16.48,16.58,16.46,16.55,1671300,16.2368001347843,16.3353244074469,16.2170952802518,16.3057671256481,1696333.25355741,0.0,1.0
2006-09-15,16.58,16.69,16.54,16.56,1555200,16.3353244074469,16.4437011073756,16.2959146983818,16.3156195529143,1578494.27148475,0.0,1.0
2006-09-18,16.48,16.63,16.43,16.59,1245300,16.2368001347843,16.3845865437781,16.1875379984531,16.3451768347131,1263952.49246397,0.0,1.0
2006-09-19,16.49,16.58,16.35,16.49,578100,16.2466525620506,16.3353244074469,16.108718580323,16.2466525620506,586758.962413411,0.0,1.0
2006-09-20,16.67,16.68,16.5,16.5,854200,16.4239962528431,16.4338486801094,16.2565049893168,16.2565049893168,866994.474474204,0.0,1.0
2006-09-21,16.59,16.7,16.54,16.67,1030700,16.3451768347131,16.4535535346419,16.2959146983818,16.4239962528431,1046138.14661737,0.0,1.0
2006-09-22,16.32,16.59,16.24,16.58,1386200,16.0791612985243,16.3451768347131,16.0003418803943,16.3353244074469,1406962.93668478,0.0,1.0
2006-09-25,16.53,16.56,16.3,16.36,1172100,16.2860622711156,16.3156195529143,16.0594564439918,16.1185710075893,1189656.07999439,0.0,1.0
2006-09-26,16.7,16.72,16.5,16.54,1194800,16.4535535346419,16.4732583891744,16.2565049893168,16.2959146983818,1212696.08768646,0.0,1.0
2006-09-27,16.58,16.75,16.52,16.7,1237400,16.3353244074469,16.5028156709732,16.2762098438493,16.4535535346419,1255934.1637958,0.0,1.0
2006-09-28,16.43,16.64,16.3,16.59,1209400,16.1875379984531,16.3944389710444,16.0594564439918,16.3451768347131,1227514.77104788,0.0,1.0
2006-09-29,16.38,16.5,16.37,16.45,1058700,16.1382758621218,16.2565049893168,16.1284234348556,16.2072428529856,1074557.5393653,0.0,1.0
2006-10-02,16.4,16.47,16.34,16.38,1065400,16.1579807166543,16.2269477075181,16.0988661530568,16.1382758621218,1081357.89405855,0.0,1.0
2006-10-03,16.4,16.47,16.33,16.41,1452600,16.1579807166543,16.2269477075181,16.0890137257905,16.1678331439206,1474357.49662986,0.0,1.0
2006-10-04,16.63,16.63,16.39,16.41,1042800,16.3845865437781,16.3845865437781,16.1481282893881,16.1678331439206,1058419.38419773,0.0,1.0
2006-10-05,16.75,16.76,16.55,16.62,1782000,16.5028156709732,16.5126680982394,16.3057671256481,16.3747341165119,1808691.35274295,0.0,1.0
2006-10-06,16.8,16.83,16.69,16.74,1646800,16.5520778073044,16.5816350891032,16.4437011073756,16.4929632437069,1671466.28490297,0.0,1.0
2006-10-09,16.85,16.85,16.75,16.81,934400,16.6013399436357,16.6013399436357,16.5028156709732,16.5619302345707,948395.735130758,0.0,1.0
2006-10-10,16.83,16.86,16.79,16.85,883600,16.5816350891032,16.6111923709019,16.5422253800382,16.6013399436357,896834.836859522,0.0,1.0
2006-10-11,16.75,16.83,16.7,16.83,1051300,16.5028156709732,16.5816350891032,16.4535535346419,16.5816350891032,1067046.69985334,0.0,1.0
2006-10-12,16.76,16.8,16.69,16.79,883400,16.5126680982394,16.5520778073044,16.4437011073756,16.5422253800382,896631.841197039,0.0,1.0
2006-10-13,16.74,16.79,16.72,16.77,974000,16.4929632437069,16.5422253800382,16.4732583891744,16.5225205255057,988588.876302825,0.0,1.0
2006-10-16,16.49,16.77,16.4,16.77,3352000,16.2466525620506,16.5225205255057,16.1579807166543,16.5225205255057,3402207.30325161,0.0,1.0
2006-10-17,16.53,16.53,16.39,16.49,1498400,16.2860622711156,16.2860622711156,16.1481282893881,16.2466525620506,1520843.50333897,0.0,1.0
2006-10-18,16.58,16.62,16.44,16.55,1266000,16.3353244074469,16.3747341165119,16.1973904257193,16.3057671256481,1284962.54353118,0.0,1.0
2006-10-19,16.41,16.59,16.35,16.59,1633100,16.1678331439206,16.3451768347131,16.108718580323,16.3451768347131,1657561.08202273,0.0,1.0
2006-10-20,16.13,16.45,16.09,16.42,3310300,15.8919651804655,16.2072428529856,15.8525554714005,16.1776855711868,3359882.70762345,0.0,1.0
2006-10-23,16.19,16.21,16.02,16.15,2004800,15.951079744063,15.9707845985955,15.7835884805367,15.911670034998,2034828.52075144,0.0,1.0
2006-10-24,16.34,16.36,16.1,16.19,1541700,16.0988661530568,16.1185710075893,15.8624078986667,15.951079744063,1564792.06426701,0.0,1.0
2006-10-25,16.24,16.4,16.1,16.11,2666500,16.0003418803943,16.1579807166543,15.8624078986667,15.872260325933,2706439.67008365,0.0,1.0
2006-10-26,16.27,16.29,16.06,16.23,2436000,16.029899162193,16.0496040167255,15.8229981896017,15.990489453128,2472487.16906949,0.0,1.0
2006-10-27,16.23,16.32,16.16,16.27,1584400,15.990489453128,16.0791612985243,15.9215224622642,16.029899162193,1608131.6382076,0.0,1.0
2006-10-30,16.3,16.32,16.23,16.24,2476100,16.0594564439918,16.0791612985243,15.990489453128,16.0003418803943,2513187.79939776,0.0,1.0
2006-10-31,16.35,16.41,16.28,16.36,1785400,16.108718580323,16.1678331439206,16.0397515894593,16.1185710075893,1812142.2790052,0.0,1.0
2006-11-01,16.07,16.31,16.05,16.3,4025500,16.0791612985243,16.3192981194108,16.0591498967838,16.3092924185405,4023206.42221165,0.25,1.0
2006-11-02,15.96,16.09,15.95,16.06,2270600,15.9690985889513,16.0991727002648,15.959092888081,16.069155597654,2269306.29791921,0.0,1.0
2006-11-03,15.86,15.92,15.69,15.91,4074500,15.8690415802486,15.9290757854702,15.698944665454,15.9190700846,4072178.50386322,0.0,1.0
2006-11-06,15.85,15.98,15.8,15.93,1421300,15.8590358793783,15.9891099906919,15.809007375027,15.9390814863405,1420490.1969667,0.0,1.0
2006-11-07,15.86,15.94,15.81,15.85,1654500,15.8690415802486,15.9490871872108,15.8190130758973,15.8590358793783,1653557.32841863,0.0,1.0
2006-11-08,16.04,16.11,15.82,15.86,2211300,16.0491441959135,16.1191841020054,15.8290187767675,15.8690415802486,2210040.08481844,0.0,1.0
2006-11-09,16.04,16.08,15.94,16.08,2450500,16.0491441959135,16.0891669993946,15.9490871872108,16.0891669993946,2449103.79769709,0.0,1.0
2006-11-10,16.08,16.14,16.0,16.05,2493600,16.0891669993946,16.1492012046162,16.0091213924324,16.0591498967838,2492179.24094571,0.0,1.0
2006-11-13,16.24,16.26,16.06,16.09,1682300,16.2492582133189,16.2692696150594,16.069155597654,16.0991727002648,1681341.4890291,0.0,1.0
2006-11-14,16.22,16.25,16.09,16.24,1320500,16.2292468115783,16.2592639141892,16.0991727002648,16.2492582133189,1319747.62899777,0.0,1.0
2006-11-15,16.27,16.31,16.15,16.27,1047100,16.2792753159297,16.3192981194108,16.1592069054864,16.2792753159297,1046503.40198679,0.0,1.0
2006-11-16,16.35,16.37,16.23,16.31,1136200,16.3593209228919,16.3793323246324,16.2392525124486,16.3192981194108,1135552.63617361,0.0,1.0
2006-11-17,16.38,16.38,16.21,16.3,1200800,16.3893380255027,16.3893380255027,16.2192411107081,16.3092924185405,1200115.82953465,0.0,1.0
2006-11-20,16.41,16.5,16.3,16.33,1261300,16.4193551281135,16.5094064359459,16.3092924185405,16.3393095211513,1260581.35892077,0.0,1.0
2006-11-21,16.41,16.43,16.29,16.38,1150800,16.4193551281135,16.439366529854,16.2992867176702,16.3893380255027,1150144.3176453,0.0,1.0
2006-11-22,16.42,16.43,16.26,16.42,1220500,16.4293608289838,16.439366529854,16.2692696150594,16.4293608289838,1219804.60521906,0.0,1.0
2006-11-24,16.3,16.32,16.23,16.31,372200,16.3092924185405,16.329303820281,16.2392525124486,16.3192981194108,371987.934504329,0.0,1.0
2006-11-27,16.2,16.32,16.2,16.25,1468800,16.2092354098378,16.329303820281,16.2092354098378,16.2592639141892,1467963.13326158,0.0,1.0
2006-11-28,16.09,16.3,16.09,16.2,1304500,16.0991727002648,16.3092924185405,16.0991727002648,16.2092354098378,1303756.74519317,0.0,1.0
2006-11-29,16.18,16.22,16.06,16.12,1240400,16.1892240080973,16.2292468115783,16.069155597654,16.1291898028756,1239693.26695102,0.0,1.0
2006-11-30,16.16,16.26,16.12,16.2,1249000,16.1692126063567,16.2692696150594,16.1291898028756,16.2092354098378,1248288.36699599,0.0,1.0
2006-12-01,16.18,16.19,15.99,16.13,1421100,16.1892240080973,16.1992297089675,15.9991156915621,16.1391955037459,1420290.31091913,0.0,1.0
2006-12-04,16.33,16.36,16.18,16.22,1402900,16.3393095211513,16.3693266237621,16.1892240080973,16.2292468115783,1402100.68059141,0.0,1.0
2006-12-05,16.48,16.49,16.32,16.33,1200400,16.4893950342054,16.4994007350756,16.329303820281,16.3393095211513,1199716.05743954,0.0,1.0
2006-12-06,16.5,16.53,16.45,16.48,1077300,16.5094064359459,16.5394235385567,16.4593779315946,16.4893950342054,1076686.19516796,0.0,1.0
2006-12-07,16.4,16.54,16.38,16.5,829000,16.4093494272432,16.549429239427,16.3893380255027,16.5094064359459,828527.667125441,0.0,1.0
2006-12-08,16.34,16.45,16.3,16.41,701100,16.3493152220216,16.4593779315946,16.3092924185405,16.4193551281135,700700.53971248,0.0,1.0
2006-12-11,16.37,16.39,16.27,16.32,776100,16.3793323246324,16.3993437263729,16.2792753159297,16.329303820281,775657.807546507,0.0,1.0
2006-12-12,16.36,16.43,16.25,16.34,831800,16.3693266237621,16.439366529854,16.2592639141892,16.3493152220216,831326.071791246,0.0,1.0
2006-12-13,16.31,16.44,16.26,16.32,1402500,16.3192981194108,16.4493722307243,16.2692696150594,16.329303820281,1401700.9084963,0.0,1.0
2006-12-14,16.4,16.42,16.32,16.33,996400,16.4093494272432,16.4293608289838,16.329303820281,16.3393095211513,995832.288930988,0.0,1.0
2006-12-15,16.39,16.48,16.34,16.45,1639300,16.3993437263729,16.4893950342054,16.3493152220216,16.4593779315946,1638365.98880427,0.0,1.0
2006-12-18,16.15,16.15,15.98,16.0,2883100,16.1592069054864,16.1592069054864,15.9891099906919,16.0091213924324,2881457.31856377,0.0,1.0
2006-12-19,16.13,16.17,16.01,16.01,1842600,16.1391955037459,16.179218307227,16.0191270933027,16.0191270933027,1841550.15614637,0.0,1.0
2006-12-20,16.2,16.22,16.07,16.1,1868500,16.2092354098378,16.2292468115783,16.0791612985243,16.1091784011351,1867435.39930505,0.0,1.0
2006-12-21,16.12,16.41,16.06,16.18,2210900,16.1291898028756,16.4193551281135,16.069155597654,16.1892240080973,2209640.31272333,0.0,1.0
2006-12-22,16.14,16.19,16.07,16.12,917800,16.1492012046162,16.1992297089675,16.0791612985243,16.1291898028756,917277.072240927,0.0,1.0
2006-12-26,16.23,16.23,16.05,16.08,1084000,16.2392525124486,16.2392525124486,16.0591498967838,16.0891669993946,1083382.37776113,0.0,1.0
2006-12-27,16.35,16.38,16.21,16.23,1167200,16.3593209228919,16.3893380255027,16.2192411107081,16.2392525124486,1166534.97354501,0.0,1.0
2006-12-28,16.28,16.33,16.1,16.3,1459800,16.2892810168,16.3393095211513,16.1091784011351,16.3092924185405,1458968.26112149,0.0,1.0
2006-12-29,16.1,16.3,16.08,16.22,1680700,16.1091784011351,16.3092924185405,16.0891669993946,16.2292468115783,1679742.40064865,0.0,1.0
2007-01-03,16.2,16.3,16.08,16.16,1477500,16.2092354098378,16.3092924185405,16.0891669993946,16.1692126063567,1476658.17633032,0.0,1.0
2007-01-04,16.27,16.3,16.16,16.18,1330900,16.2792753159297,16.3092924185405,16.1692126063567,16.1892240080973,1330141.70347075,0.0,1.0
2007-01-05,16.24,16.27,16.15,16.23,1873700,16.2492582133189,16.2792753159297,16.1592069054864,16.2392525124486,1872632.43654154,0.0,1.0
2007-01-08,16.24,16.27,16.16,16.24,1263400,16.2492582133189,16.2792753159297,16.1692126063567,16.2492582133189,1262680.16242012,0.0,1.0
2007-01-09,16.35,16.44,16.25,16.27,2142000,16.3593209228919,16.4493722307243,16.2592639141892,16.2792753159297,2140779.56933979,0.0,1.0
2007-01-10,16.4,16.44,16.29,16.35,1044200,16.4093494272432,16.4493722307243,16.2992867176702,16.3593209228919,1043605.05429721,0.0,1.0
2007-01-11,16.48,16.52,16.43,16.43,1136100,16.4893950342054,16.5294178376865,16.439366529854,16.439366529854,1135452.69314983,0.0,1.0
2007-01-12,16.49,16.53,16.46,16.51,635200,16.4994007350756,16.5394235385567,16.4693836324648,16.5194121368162,634838.087042317,0.0,1.0
2007-01-16,16.41,16.52,16.37,16.49,1637300,16.4193551281135,16.5294178376865,16.3793323246324,16.4994007350756,1636367.12832869,0.0,1.0
2007-01-17,16.21,16.41,16.18,16.35,1218400,16.2192411107081,16.4193551281135,16.1892240080973,16.3593209228919,1217705.8017197,0.0,1.0
2007-01-18,16.27,16.94,16.11,16.94,2318300,16.2792753159297,16.9496572742378,16.1191841020054,16.9496572742378,2316979.12026165,0.0,1.0
2007-01-19,16.38,16.4,16.2,16.23,1877800,16.3893380255027,16.4093494272432,16.2092354098378,16.2392525124486,1876730.10051646,0.0,1.0
2007-01-22,16.41,16.46,16.22,16.39,2838300,16.4193551281135,16.4693836324648,16.2292468115783,16.3993437263729,2836682.8439109,0.0,1.0
2007-01-23,16.32,16.43,16.3,16.41,2117700,16.329303820281,16.439366529854,16.3092924185405,16.4193551281135,2116493.41456158,0.0,1.0
2007-01-24,16.55,16.75,16.35,16.67,4191900,16.5594349402973,16.7595489577027,16.3593209228919,16.6795033507405,4189511.6137794,0.0,1.0
2007-01-25,16.33,16.59,16.32,16.48,2096100,16.3393095211513,16.5994577437783,16.329303820281,16.4893950342054,2094905.72142538,0.0,1.0
2007-01-26,16.4,16.45,16.32,16.36,1905500,16.4093494272432,16.4593779315946,16.329303820281,16.3693266237621,1904414.31810317,0.0,1.0
2007-01-29,16.52,16.59,16.44,16.44,1538000,16.5294178376865,16.5994577437783,16.4493722307243,16.4493722307243,1537123.70571643,0.0,1.0
2007-01-30,16.48,16.6,16.46,16.56,1758500,16.4893950342054,16.6094634446486,16.4693836324648,16.5694406411675,1757498.07314847,0.0,1.0
2007-01-31,16.89,16.92,16.57,16.69,3683500,16.8996287698865,16.9296458724973,16.5794463420378,16.699514752481,3681401.28088848,0.0,1.0
2007-02-01,16.91,16.94,16.68,16.68,2478300,17.1697826933837,17.2002435733838,16.9362492800497,16.9362492800497,2440802.76077979,0.25,1.0
2007-02-02,17.26,17.35,16.98,17.15,3527400,17.5251596267181,17.6165422667184,17.2408580800506,17.4134697333845,3474029.64063052,0.0,1.0
2007-02-05,16.93,17.24,16.91,17.23,2990400,17.1900899467171,17.5048523733847,17.1697826933837,17.494698746718,2945154.57201948,0.0,1.0
2007-02-06,17.03,17.21,16.94,17.02,2744400,17.2916262133841,17.4743914933846,17.2002435733838,17.2814725867174,2702876.60762783,0.0,1.0
2007-02-07,17.06,17.08,16.93,17.0,1747400,17.3220870933842,17.3423943467176,17.1900899467171,17.261165333384,1720961.44299988,0.0,1.0
2007-02-08,16.9,17.06,16.81,17.06,2039200,17.159629066717,17.3220870933842,17.0682464267168,17.3220870933842,2008346.44303843,0.0,1.0
2007-02-09,16.76,17.32,16.66,17.32,1872000,17.0174782933833,17.5860813867183,16.9159420267163,17.5860813867183,1843676.21683402,0.0,1.0
2007-02-12,16.8,16.83,16.74,16.8,1188400,17.0580928000501,17.0885536800502,16.9971710400499,17.0580928000501,1170419.23936194,0.0,1.0
2007-02-13,17.04,17.04,16.81,16.85,2222100,17.3017798400508,17.3017798400508,17.0682464267168,17.1088609333836,2188479.12469385,0.0,1.0
2007-02-14,17.2,17.21,17.01,17.05,1324700,17.4642378667179,17.4743914933846,17.2713189600507,17.3119334667175,1304656.9895513,0.0,1.0
2007-02-15,17.2,17.29,17.09,17.23,1486000,17.4642378667179,17.5556205067182,17.3525479733843,17.494698746718,1463516.4840894,0.0,1.0
2007-02-16,17.29,17.29,17.07,17.2,1516200,17.5556205067182,17.5556205067182,17.3322407200509,17.4642378667179,1493259.55126268,0.0,1.0
2007-02-20,17.34,17.37,17.18,17.25,990300,17.6063886400517,17.6368495200518,17.4439306133846,17.5150060000514,975316.537142484,0.0,1.0
2007-02-21,17.36,17.37,17.16,17.27,1573800,17.6266958933851,17.6368495200518,17.4236233600512,17.5353132533848,1549988.05024219,0.0,1.0
2007-02-22,17.22,17.4,17.1,17.38,1122300,17.4845451200513,17.6673104000519,17.362701600051,17.6470031467185,1105319.34730386,0.0,1.0
2007-02-23,17.04,17.56,16.97,17.55,1133600,17.3017798400508,17.829768426719,17.2307044533839,17.8196148000523,1116448.37574949,0.0,1.0
2007-02-26,16.9,17.34,16.81,17.08,1217100,17.159629066717,17.6063886400517,17.0682464267168,17.3423943467176,1198685.0018743,0.0,1.0
2007-02-27,16.71,17.0,16.6,16.74,1721600,16.9667101600498,17.261165333384,16.8550202667162,16.9971710400499,1695551.80283197,0.0,1.0
2007-02-28,16.74,16.92,16.51,16.76,1463400,16.9971710400499,17.1799363200504,16.7636376267159,17.0174782933833,1441258.42719813,0.0,1.0
2007-03-01,16.92,16.95,16.48,16.72,2011700,17.1799363200504,17.2103972000505,16.7331767467158,16.9768637867165,1981262.52425481,0.0,1.0
2007-03-02,16.77,16.99,16.75,16.94,1804500,17.02763192005,17.2510117067173,17.0073246667166,17.2002435733838,1777197.50709241,0.0,1.0
2007-03-05,16.59,16.76,16.5,16.54,1792800,16.8448666400495,17.0174782933833,16.7534840000492,16.794098506716,1765674.53073719,0.0,1.0
2007-03-06,16.77,16.89,16.54,16.66,1788100,17.02763192005,17.1494754400504,16.794098506716,16.9159420267163,1761045.64279963,0.0,1.0
2007-03-07,16.78,16.83,16.61,16.75,1405200,17.0377855467167,17.0885536800502,16.8651738933829,17.0073246667166,1383939.00635426,0.0,1.0
2007-03-08,16.94,17.09,16.87,16.87,1696500,17.2002435733838,17.3525479733843,17.129168186717,17.129168186717,1670831.57150584,0.0,1.0
2007-03-09,16.89,17.02,16.84,17.0,1585000,17.1494754400504,17.2814725867174,17.0987073067169,17.261165333384,1561018.59171043,0.0,1.0
2007-03-12,16.93,16.93,16.89,16.9,1026800,17.1900899467171,17.1900899467171,17.1494754400504,17.159629066717,1011264.28389165,0.0,1.0
2007-03-13,16.76,16.83,16.67,16.72,1734300,17.0174782933833,17.0885536800502,16.926095653383,16.9768637867165,1708059.64896113,0.0,1.0
2007-03-14,16.75,16.77,16.57,16.72,1986300,17.0073246667166,17.02763192005,16.8245593867161,16.9768637867165,1956246.83199648,0.0,1.0
2007-03-15,17.03,17.04,16.72,16.72,1142800,17.2916262133841,17.3017798400508,16.9768637867165,16.9768637867165,1125509.17766983,0.0,1.0
2007-03-16,17.09,17.36,17.0,17.36,2242100,17.3525479733843,17.6266958933851,17.261165333384,17.6266958933851,2208176.52017284,0.0,1.0
2007-03-19,17.1,17.16,17.01,17.16,1604300,17.362701600051,17.4236233600512,17.2713189600507,17.4236233600512,1580026.57834766,0.0,1.0
2007-03-20,17.25,17.25,17.0,17.1,2202700,17.5150060000514,17.5150060000514,17.261165333384,17.362701600051,2169372.65107922,0.0,1.0
2007-03-21,17.55,17.59,17.18,17.25,2599600,17.8196148000523,17.8602293067191,17.4439306133846,17.5150060000514,2560267.4643599,0.0,1.0
2007-03-22,17.57,17.62,17.52,17.56,1694300,17.8399220533857,17.8906901867192,17.7891539200522,17.829768426719,1668664.85800314,0.0,1.0
2007-03-23,17.5,17.57,17.37,17.57,1277100,17.7688466667188,17.8399220533857,17.6368495200518,17.8399220533857,1257777.18831129,0.0,1.0
2007-03-26,17.44,17.5,17.25,17.46,3465900,17.7079249067187,17.7688466667188,17.5150060000514,17.7282321600521,3413460.1495326,0.0,1.0
2007-03-27,17.33,17.42,17.25,17.36,1422700,17.596235013385,17.6876176533853,17.5150060000514,17.6266958933851,1401174.22739838,0.0,1.0
2007-03-28,17.28,17.38,17.2,17.33,1207400,17.5454668800515,17.6470031467185,17.4642378667179,17.596235013385,1189131.76506699,0.0,1.0
2007-03-29,17.45,17.48,17.35,17.4,1263900,17.7180785333854,17.7485394133854,17.6165422667184,17.6673104000519,1244776.90729515,0.0,1.0
2007-03-30,17.59,17.6,17.36,17.45,3798000,17.8602293067191,17.8703829333858,17.6266958933851,17.7180785333854,3740535.40146133,0.0,1.0
2007-04-02,17.55,17.55,17.37,17.47,3806300,17.8196148000523,17.8196148000523,17.6368495200518,17.7383857867187,3748709.82058512,0.0,1.0
2007-04-03,17.69,17.72,17.53,17.59,2893900,17.9617655733861,17.9922264533862,17.7993075467189,17.8602293067191,2850114.63883332,0.0,1.0
2007-04-04,17.77,17.79,17.63,17.75,2882500,18.0429945867196,18.063301840053,17.9008438133859,18.0226873333863,2838887.1234103,0.0,1.0
2007-04-05,17.79,18.15,17.62,18.15,2090400,18.063301840053,18.4288324000541,17.8906901867192,18.4288324000541,2058771.77546466,0.0,1.0
2007-04-09,17.78,17.87,17.75,17.8,2776600,18.0531482133863,18.1445308533866,18.0226873333863,18.0734554667197,2734589.41434901,0.0,1.0
2007-04-10,17.5,17.86,17.47,17.79,2280900,17.7688466667188,18.1343772267199,17.7383857867187,18.063301840053,2246389.4674021,0.0,1.0
2007-04-11,17.45,17.5,17.34,17.49,1674600,17.7180785333854,17.7688466667188,17.6063886400517,17.7586930400521,1649262.92345633,0.0,1.0
2007-04-12,17.41,17.55,17.26,17.45,1403700,17.6774640267186,17.8196148000523,17.5251596267181,17.7180785333854,1382461.70169333,0.0,1.0
2007-04-13,17.57,18.01,17.44,18.01,1803200,17.8399220533857,18.2866816267204,17.7079249067187,18.2866816267204,1775917.17638628,0.0,1.0
2007-04-16,17.9,17.92,17.5,17.5,2267500,18.1749917333867,18.1952989867201,17.7688466667188,17.7688466667188,2233192.21243117,0.0,1.0
2007-04-17,17.85,17.95,17.82,17.9,1297700,18.1242236000532,18.2257598667202,18.0937627200531,18.1749917333867,1278065.50565465,0.0,1.0
2007-04-18,17.91,17.95,17.79,17.82,1627800,18.1851453600534,18.2257598667202,18.063301840053,18.0937627200531,1603171.01803548,0.0,1.0
2007-04-19,17.83,17.95,17.72,17.82,897700,18.1039163467198,18.2257598667202,17.9922264533862,18.0937627200531,884117.596074734,0.0,1.0
2007-04-20,17.8,17.93,17.73,17.9,1904000,18.0734554667197,18.2054526133868,18.0023800800529,18.1749917333867,1875192.04960042,0.0,1.0
2007-04-23,17.66,17.81,17.63,17.74,1723200,17.931304693386,18.0836090933864,17.9008438133859,18.0125337067196,1697127.59447029,0.0,1.0
2007-04-24,17.66,17.73,17.51,17.67,1443200,17.931304693386,18.0023800800529,17.7790002933855,17.9414583200527,1421364.05776435,0.0,1.0
2007-04-25,17.85,17.89,17.61,17.64,1258800,18.1242236000532,18.16483810672,17.8805365600525,17.9109974400526,1239754.07144801,0.0,1.0
2007-04-26,17.64,17.81,17.41,17.81,2695200,17.9109974400526,18.0836090933864,17.6774640267186,18.0836090933864,2654421.01474949,0.0,1.0
2007-04-27,17.64,17.7,17.53,17.61,1767100,17.9109974400526,17.9719192000528,17.7993075467189,17.8805365600525,1740363.37754669,0.0,1.0
2007-04-30,17.46,17.7,17.46,17.68,1752100,17.7282321600521,17.9719192000528,17.7282321600521,17.9516119467194,1725590.33093744,0.0,1.0
2007-05-01,17.46,17.75,17.29,17.5,2251000,17.7282321600521,18.0226873333863,17.5556205067182,17.7688466667188,2216941.86116099,0.0,1.0
2007-05-02,17.46,17.5,17.34,17.35,1886400,17.9820728267195,18.0232688698506,17.8584846973262,17.868783708109,1831632.2215679,0.25,1.0
2007-05-03,17.4,17.5,17.31,17.47,1678800,17.9202787620228,18.0232688698506,17.8275876649779,17.9923718375022,1630059.46435973,0.0,1.0
2007-05-04,17.42,17.44,17.35,17.4,649200,17.9408767835884,17.9614748051539,17.868783708109,17.9202787620228,630351.801442897,0.0,1.0
2007-05-07,17.4,17.51,17.38,17.5,709200,17.9202787620228,18.0335678806333,17.8996807404573,18.0232688698506,688609.8237574,0.0,1.0
2007-05-08,17.59,17.64,17.36,17.36,1971600,18.1159599668955,18.1674550208094,17.8790827188917,17.8790827188917,1914358.61325449,0.0,1.0
2007-05-09,17.65,17.74,17.48,17.49,1235400,18.1777540315921,18.2704451286371,18.002670848285,18.0129698590678,1199532.67945557,0.0,1.0
2007-05-10,17.49,17.65,17.38,17.64,1224400,18.0129698590678,18.1777540315921,17.8996807404573,18.1674550208094,1188852.04203124,0.0,1.0
2007-05-11,17.73,17.73,17.49,17.51,1408300,18.2601461178543,18.2601461178543,18.0129698590678,18.0335678806333,1367412.88042519,0.0,1.0
2007-05-14,17.42,17.73,17.41,17.73,2034600,17.9408767835884,18.2601461178543,17.9305777728056,18.2601461178543,1975529.53668472,0.0,1.0
2007-05-15,17.47,17.71,17.42,17.49,2046900,17.9923718375022,18.2395480962888,17.9408767835884,18.0129698590678,1987472.4312592,0.0,1.0
2007-05-16,17.51,17.53,17.4,17.49,1024200,18.0335678806333,18.0541659021989,17.9202787620228,18.0129698590678,994464.440908529,0.0,1.0
2007-05-17,17.37,17.49,17.35,17.49,1261600,17.8893817296745,18.0129698590678,17.868783708109,18.0129698590678,1224972.01586624,0.0,1.0
2007-05-18,17.39,17.5,17.3,17.45,1775000,17.9099797512401,18.0232688698506,17.8172886541951,17.9717738159367,1723466.49347064,0.0,1.0
2007-05-21,17.51,17.52,17.35,17.39,1309600,18.0335678806333,18.0438668914161,17.868783708109,17.9099797512401,1271578.43371784,0.0,1.0
2007-05-22,17.57,17.66,17.36,17.55,1635000,18.09536194533,18.1880530423749,17.8790827188917,18.0747639237644,1587531.10807014,0.0,1.0
2007-05-23,17.53,17.64,17.48,17.57,930400,18.0541659021989,18.1674550208094,18.002670848285,18.09536194533,903387.73269019,0.0,1.0
2007-05-24,17.45,17.99,17.43,17.99,2337100,17.9717738159367,18.5279203982064,17.9511757943711,18.5279203982064,2269247.06585366,0.0,1.0
2007-05-25,17.54,17.7,17.41,17.7,906100,18.0644649129816,18.229249085506,17.9305777728056,18.229249085506,879793.233652821,0.0,1.0
2007-05-29,17.55,17.64,17.3,17.3,1333000,18.0747639237644,18.1674550208094,17.8172886541951,17.8172886541951,1294299.06242049,0.0,1.0
2007-05-30,17.55,17.6,17.4,17.45,1116900,18.0747639237644,18.1262589776783,17.9202787620228,17.9717738159367,1084473.08538443,0.0,1.0
2007-05-31,17.48,17.58,17.42,17.57,1537200,18.002670848285,18.1056609561127,17.9408767835884,18.09536194533,1492570.53169751,0.0,1.0
2007-06-01,17.6,17.65,17.45,17.5,2215300,18.1262589776783,18.1777540315921,17.9717738159367,18.0232688698506,2150983.28055522,0.0,1.0
2007-06-04,17.81,17.88,17.44,17.59,3692800,18.3425382041165,18.4146312795959,17.9614748051539,18.1159599668955,3585587.0800498,0.0,1.0
2007-06-05,17.84,17.89,17.7,17.77,1896200,18.3734352364648,18.4249302903787,18.229249085506,18.3013421609854,1841147.69854594,0.0,1.0
2007-06-06,17.9,17.95,17.75,17.84,2292200,18.4352293011614,18.4867243550753,18.2807441394198,18.3734352364648,2225650.64582165,0.0,1.0
2007-06-07,17.52,17.88,17.52,17.88,2075000,18.0438668914161,18.4146312795959,18.0438668914161,18.4146312795959,2014756.60504315,0.0,1.0
2007-06-08,17.82,17.82,17.52,17.57,1733100,18.3528372148992,18.3528372148992,18.0438668914161,18.09536194533,1682782.97455436,0.0,1.0
2007-06-11,17.61,17.77,17.46,17.75,2122900,18.136557988461,18.3013421609854,17.9820728267195,18.2807441394198,2061265.9261909,0.0,1.0
2007-06-12,17.5,17.65,17.45,17.54,1411900,18.0232688698506,18.1777540315921,17.9717738159367,18.0644649129816,1370908.36176406,0.0,1.0
2007-06-13,17.5,17.6,17.41,17.52,1492400,18.0232688698506,18.1262589776783,17.9305777728056,18.0438668914161,1449071.20836934,0.0,1.0
2007-06-14,17.63,17.71,17.53,17.53,912400,18.1571560100266,18.2395480962888,18.0541659021989,18.0541659021989,885910.32599584,0.0,1.0
2007-06-15,17.74,17.78,17.68,17.73,1199900,18.2704451286371,18.3116411717682,18.2086510639404,18.2601461178543,1165063.34958616,0.0,1.0
2007-06-18,17.73,17.8,17.61,17.75,1036500,18.2601461178543,18.3322391933337,18.136557988461,18.2807441394198,1006407.335483,0.0,1.0
2007-06-19,17.75,17.83,17.62,17.64,1336000,18.2807441394198,18.363136225682,18.1468569992438,18.1674550208094,1297211.96353622,0.0,1.0
2007-06-20,17.43,17.8,17.41,17.75,1038200,17.9511757943711,18.3322391933337,17.9305777728056,18.2807441394198,1008057.97944858,0.0,1.0
2007-06-21,17.26,17.41,17.07,17.4,2834100,17.776092611064,17.9305777728056,17.5804114061914,17.9202787620228,2751817.68402545,0.0,1.0
2007-06-22,17.25,17.28,17.13,17.25,2143700,17.7657936002813,17.7966906326296,17.642205470888,17.7657936002813,2081462.04059325,0.0,1.0
2007-06-25,17.25,17.42,17.13,17.26,2242600,17.7657936002813,17.9408767835884,17.642205470888,17.776092611064,2177490.68070832,0.0,1.0
2007-06-26,17.12,17.35,17.05,17.33,2632100,17.6319064601052,17.868783708109,17.5598133846258,17.8481856865434,2555682.34223329,0.0,1.0
2007-06-27,17.13,17.14,16.77,17.01,2702400,17.642205470888,17.6525044816708,17.2714410827082,17.5186173414947,2623941.32504511,0.0,1.0
2007-06-28,17.19,17.22,16.99,17.11,1886400,17.7039995355846,17.7348965679329,17.4980193199292,17.6216074493225,1831632.22156791,0.0,1.0
2007-06-29,17.02,17.27,17.0,17.2,2008700,17.5289163522775,17.7863916218468,17.508318330712,17.7142985463674,1950381.49038563,0.0,1.0
2007-07-02,17.31,17.31,16.99,17.11,1796300,17.8275876649779,17.8275876649779,17.4980193199292,17.6216074493225,1744148.09139229,0.0,1.0
2007-07-03,17.25,17.41,17.19,17.39,1296300,17.7657936002813,17.9305777728056,17.7039995355846,17.9099797512401,1258664.57210479,0.0,1.0
2007-07-05,17.4,17.42,17.25,17.28,1184100,17.9202787620228,17.9408767835884,17.7657936002813,17.7966906326296,1149722.07037667,0.0,1.0
2007-07-06,17.61,17.61,17.39,17.48,1472000,18.136557988461,18.136557988461,17.9099797512401,18.002670848285,1429263.48078242,0.0,1.0
2007-07-09,17.59,17.63,17.45,17.61,2205800,18.1159599668955,18.1571560100266,17.9717738159367,18.136557988461,2141759.09368876,0.0,1.0
2007-07-10,17.17,17.55,17.12,17.47,2197500,17.6834015140191,18.0747639237644,17.6319064601052,17.9923718375022,2133700.06726859,0.0,1.0
2007-07-11,17.08,17.23,17.02,17.17,2386400,17.5907104169741,17.7451955787157,17.5289163522775,17.6834015140191,2317115.74085541,0.0,1.0
2007-07-12,17.56,17.59,17.17,17.2,4895300,18.0850629345472,18.1159599668955,17.6834015140191,17.7142985463674,4753174.94393625,0.0,1.0
2007-07-13,17.73,18.0,17.56,18.0,3033900,18.2601461178543,18.5382194089891,18.0850629345472,18.5382194089891,2945816.89833273,0.0,1.0
2007-07-16,17.73,17.86,17.6,17.72,1619100,18.2601461178543,18.3940332580303,18.1262589776783,18.2498471070715,1572092.7321568,0.0,1.0
2007-07-17,17.76,18.07,17.73,17.79,1553400,18.2910431502026,18.6103124844685,18.2601461178543,18.3219401825509,1508300.19772243,0.0,1.0
2007-07-18,17.48,17.84,17.22,17.7,2418600,18.002670848285,18.3734352364648,17.7348965679329,18.229249085506,2348380.87949753,0.0,1.0
2007-07-19,17.47,17.61,17.35,17.48,1771800,17.9923718375022,18.136557988461,17.868783708109,18.002670848285,1720359.39894721,0.0,1.0
2007-07-20,17.37,17.51,17.15,17.4,2561800,17.8893817296745,18.0335678806333,17.6628034924535,17.9202787620228,2487423.35942147,0.0,1.0
2007-07-23,17.32,17.53,17.29,17.37,1144700,17.8378866757607,18.0541659021989,17.8069896434123,17.8893817296745,1111465.96905681,0.0,1.0
2007-07-24,16.69,17.24,16.61,17.21,3301400,17.189048996446,17.7554945894985,17.1066569101839,17.7245975571502,3205550.58115155,0.0,1.0
2007-07-25,16.83,17.1,16.35,17.1,3540900,17.3332351474048,17.6113084385397,16.8388826298318,17.6113084385397,3438097.18689027,0.0,1.0
2007-07-26,16.23,16.57,16.08,16.57,4082900,16.7152945004385,17.0654608670528,16.560809338697,17.0654608670528,3964361.32179793,0.0,1.0
2007-07-27,16.09,16.4,16.07,16.25,3275800,16.5711083494797,16.8903776837457,16.5505103279142,16.7358925220041,3180693.82496403,0.0,1.0
2007-07-30,16.22,16.5,15.95,16.39,2355300,16.7049954896558,16.9933677915734,16.4269221985209,16.8800786729629,2286918.66595572,0.0,1.0
2007-07-31,16.23,16.65,16.15,16.48,2925200,16.7152945004385,17.147852953315,16.6329024141764,16.9727697700078,2840272.78123963,0.0,1.0
2007-08-01,16.26,16.42,15.84,16.21,3648200,16.7461915327869,16.9109757053112,16.3136330799104,16.694696478873,3542281.95012935,0.0,1.0
2007-08-02,16.18,16.37,15.81,15.86,3394800,16.921274716094,17.1199794253683,16.5343234401388,16.5866141531057,3246083.10671521,0.25,1.0
2007-08-03,15.9,16.3,15.8,16.23,3783400,16.6284467234793,17.0467724272146,16.5238652975454,16.9735654290609,3617659.60467371,0.0,1.0
2007-08-06,16.96,16.99,15.9,16.04,5041700,17.7370098383779,17.768384266158,16.6284467234793,16.7748607197866,4820836.92680749,0.0,1.0
2007-08-07,17.08,17.31,16.58,16.85,5589600,17.8625075494985,18.1030448291463,17.3396004198293,17.6219702698507,5344734.9279178,0.0,1.0
2007-08-08,17.8,17.98,17.02,17.1,3970900,18.6154938162221,18.8037403829029,17.7997586939382,17.8834238346852,3796945.74303506,0.0,1.0
2007-08-09,17.98,18.43,16.3,16.5,3578400,18.8037403829029,19.2743567996052,17.0467724272146,17.2559352790822,3421640.09339866,0.0,1.0
2007-08-10,17.14,17.75,16.99,17.7,5315800,17.9252564050588,18.5632031032551,17.768384266158,18.5109123902882,5082929.35627334,0.0,1.0
2007-08-13,16.7,17.56,16.62,17.34,3298300,17.4650981309499,18.3644983939809,17.3814329902028,18.1344192569264,3153810.50750524,0.0,1.0
2007-08-14,16.7,17.03,16.26,16.82,2283300,17.4650981309499,17.8102168365315,17.004939856841,17.5905958420705,2183274.87850915,0.0,1.0
2007-08-15,16.85,17.24,16.62,16.81,3187400,17.6219702698507,18.0298378309926,17.3814329902028,17.5801376994771,3047768.73286911,0.0,1.0
2007-08-16,17.34,17.36,16.48,16.5,3762200,18.1344192569264,18.1553355421132,17.2350189938955,17.2559352790822,3597388.31862967,0.0,1.0
2007-08-17,18.1,18.16,17.54,18.0,6994800,18.9292380940235,18.9919869495838,18.3435821087941,18.8246566680897,6688376.96325311,0.0,1.0
2007-08-20,17.75,18.2,17.63,18.1,2820000,18.5632031032551,19.0338195199574,18.4377053921345,18.9292380940235,2696463.52095468,0.0,1.0
2007-08-21,18.08,18.19,17.65,17.71,2389600,18.9083218088368,19.023361377364,18.4586216773213,18.5213705328816,2284918.16655081,0.0,1.0
2007-08-22,18.12,18.2,17.63,18.1,2601200,18.9501543792103,19.0338195199574,18.4377053921345,18.9292380940235,2487248.5498962,0.0,1.0
2007-08-23,17.84,18.15,17.79,18.14,1793200,18.6573263865956,18.9815288069905,18.6050356736287,18.9710706643971,1714644.81765103,0.0,1.0
2007-08-24,17.96,17.99,17.66,17.79,1591600,18.7828240977162,18.8141985254963,18.4690798199147,18.6050356736287,1521876.36168491,0.0,1.0
2007-08-27,17.66,17.92,17.6,17.81,1839900,18.4690798199147,18.7409915273427,18.4063309643544,18.6259519588154,1759299.01851223,0.0,1.0
2007-08-28,17.14,17.56,17.12,17.54,1949300,17.9252564050588,18.3644983939809,17.904340119872,18.3435821087941,1863906.50404146,0.0,1.0
2007-08-29,17.6,17.61,17.21,17.21,2113500,18.4063309643544,18.4167891069478,17.9984634032124,17.9984634032124,2020913.35160911,0.0,1.0
2007-08-30,17.41,17.75,17.3,17.58,2393900,18.2076262550801,18.5632031032551,18.0925866865529,18.3854146791676,2289029.7953239,0.0,1.0
2007-08-31,17.69,17.83,17.37,17.43,2076700,18.5004542476948,18.6468682440022,18.1657936847066,18.2285425402669,1985725.4588534,0.0,1.0
2007-09-04,17.81,17.99,17.59,17.6,1366900,18.6259519588154,18.8141985254963,18.395872821761,18.4063309643544,1307019.85347268,0.0,1.0
2007-09-05,17.9,17.95,17.58,17.69,2381600,18.7200752421559,18.7723659551228,18.3854146791676,18.5004542476948,2277268.62464739,0.0,1.0
2007-09-06,17.92,17.97,17.67,17.83,1453600,18.7409915273427,18.7932822403096,18.4795379625081,18.6468682440022,1389921.76385096,0.0,1.0
2007-09-07,18.41,18.48,17.63,17.84,5386300,19.2534405144184,19.3266475125721,18.4377053921345,18.6573263865956,5150340.94429722,0.0,1.0
2007-09-10,18.67,18.87,18.19,18.54,4312400,19.5253522218464,19.7345150737141,19.023361377364,19.3893963681324,4123485.5630372,0.0,1.0
2007-09-11,18.75,18.83,18.47,18.79,3811500,19.6090173625935,19.6926825033405,19.3161893699787,19.650849932967,3644528.62060947,0.0,1.0
2007-09-12,18.46,18.91,18.34,18.64,2528600,19.3057312273853,19.7763476440876,19.1802335162647,19.4939777940662,2417828.95712269,0.0,1.0
2007-09-13,18.36,18.55,18.23,18.55,1900100,19.2011498014515,19.3998545107258,19.0651939477375,19.3998545107258,1816861.82133545,0.0,1.0
2007-09-14,18.55,18.6,18.15,18.32,3886200,19.3998545107258,19.4521452236927,18.9815288069905,19.159317231078,3715956.21813264,0.0,1.0
2007-09-17,18.72,18.84,18.41,18.48,2200800,19.5776429348133,19.7031406459339,19.2534405144184,19.3266475125721,2104388.97763016,0.0,1.0
2007-09-18,19.29,19.29,18.63,18.76,3225200,20.1737570626361,20.1737570626361,19.4835196514729,19.6194755051868,3083912.81836277,0.0,1.0
2007-09-19,19.15,19.87,19.09,19.29,5151600,20.0273430663288,20.7803293330524,19.9645942107685,20.1737570626361,4925922.5087057,0.0,1.0
2007-09-20,19.0,19.2,18.83,19.09,2942500,19.870470927428,20.0796337792957,19.6926825033405,19.9645942107685,2813597.13135076,0.0,1.0
2007-09-21,19.09,19.23,18.69,19.01,5034300,19.9645942107685,20.1110082070758,19.5462685070332,19.8809290700214,4813761.10054684,0.0,1.0
2007-09-24,18.95,19.11,18.75,19.1,2846700,19.8181802144611,19.9855104959552,19.6090173625935,19.9750523533619,2721993.86705733,0.0,1.0
2007-09-25,19.02,19.24,18.77,18.99,3067800,19.8913872126148,20.1214663496692,19.6299336477802,19.8600127848346,2933408.08141303,0.0,1.0
2007-09-26,18.8,19.2,18.75,19.1,2260700,19.6613080755604,20.0796337792957,19.6090173625935,19.9750523533619,2161664.92263199,0.0,1.0
2007-09-27,18.88,18.99,18.69,18.69,1709400,19.7449732163074,19.8600127848346,19.5462685070332,19.5462685070332,1634515.86621274,0.0,1.0
2007-09-28,19.05,19.2,18.83,18.86,2690700,19.9227616403949,20.0796337792957,19.6926825033405,19.7240569311207,2572827.79994069,0.0,1.0
2007-10-01,19.13,19.36,18.82,18.88,2864300,20.006426781142,20.2469640607898,19.6822243607471,19.7449732163074,2738822.85924485,0.0,1.0
2007-10-02,19.32,19.44,19.15,19.2,3479300,20.2051314904163,20.3306292015369,20.0273430663288,20.0796337792957,3326881.39307006,0.0,1.0
2007-10-03,19.34,19.44,19.26,19.35,2565100,20.2260477756031,20.3306292015369,20.142382634856,20.2365059181964,2452729.99205702,0.0,1.0
2007-10-04,19.35,19.49,19.3,19.34,2825700,20.2365059181964,20.3829199145038,20.1842152052295,20.2260477756031,2701913.81956086,0.0,1.0
2007-10-05,19.35,19.49,19.2,19.38,2814700,20.2365059181964,20.3829199145038,20.0796337792957,20.2678803459766,2691395.69944366,0.0,1.0
2007-10-08,19.28,19.41,19.17,19.32,1330200,20.1632989200428,20.2992547737567,20.0482593515155,20.2051314904163,1271927.57999074,0.0,1.0
2007-10-09,19.42,19.45,19.17,19.27,1850800,20.3097129163501,20.3410873441303,20.0482593515155,20.1528407774494,1769721.51935564,0.0,1.0
2007-10-10,19.0,19.38,18.07,19.33,2261000,19.870470927428,20.2678803459766,18.8978636662434,20.2155896330097,2161951.78045338,0.0,1.0
2007-10-11,18.91,19.33,18.82,19.18,2596600,19.7763476440876,20.2155896330097,19.6822243607471,20.0587174941089,2482850.06330173,0.0,1.0
2007-10-12,18.72,19.05,18.65,18.91,2388900,19.5776429348133,19.9227616403949,19.5044359366596,19.7763476440876,2284248.83163426,0.0,1.0
2007-10-15,18.54,18.73,18.35,18.71,1924600,19.3893963681324,19.5881010774067,19.1906916588581,19.5671847922199,1840288.54341467,0.0,1.0
2007-10-16,18.19,18.51,18.12,18.41,2078100,19.023361377364,19.3580219403523,18.9501543792103,19.2534405144184,1987064.12868649,0.0,1.0
2007-10-17,18.3,18.47,18.05,18.33,2281300,19.1384009458912,19.3161893699787,18.8769473810566,19.1697753736714,2181362.4930333,0.0,1.0
2007-10-18,18.25,18.5,17.97,18.03,3304200,19.0861102329243,19.3475637977589,18.7932822403096,18.8560310958699,3159452.04465901,0.0,1.0
2007-10-19,18.17,18.5,18.03,18.34,2339200,19.0024450921772,19.3475637977589,18.8560310958699,19.1802335162647,2236726.05255928,0.0,1.0
2007-10-22,17.87,18.13,17.6,17.92,2817300,18.6887008143757,18.9606125218037,18.4063309643544,18.7409915273427,2693881.80056227,0.0,1.0
2007-10-23,18.06,18.18,17.79,17.94,2269100,18.88740552365,19.0129032347706,18.6050356736287,18.7619078125294,2169696.94163058,0.0,1.0
2007-10-24,17.94,18.14,17.62,17.95,2914500,18.7619078125294,18.9710706643971,18.4272472495412,18.7723659551228,2786823.73468879,0.0,1.0
2007-10-25,18.07,18.63,17.79,18.01,5120700,18.8978636662434,19.4835196514729,18.6050356736287,18.8351148106831,4896376.15310375,0.0,1.0
2007-10-26,18.4,18.48,18.07,18.48,1788200,19.242982371825,19.3266475125721,18.8978636662434,19.3266475125721,1709863.8539614,0.0,1.0
2007-10-29,18.44,18.58,18.21,18.44,1956500,19.2848149421986,19.4312289385059,19.0442776625508,19.2848149421986,1870791.09175454,0.0,1.0
2007-10-30,18.55,18.72,18.34,18.42,2178900,19.3998545107258,19.5776429348133,19.1802335162647,19.2638986570118,2083448.35666955,0.0,1.0
2007-10-31,18.61,18.75,18.38,18.6,2817900,19.4626033662861,19.6090173625935,19.2220660866383,19.4521452236927,2694455.51620502,0.0,1.0
2007-11-01,17.93,18.4,17.92,18.4,3008900,18.751449669936,19.242982371825,18.7409915273427,19.242982371825,2877088.32914912,0.0,1.0
2007-11-02,17.44,17.92,17.21,17.8,4236500,18.5004542476948,19.0096410618516,18.2564688992447,18.8823443583124,3993661.93990649,0.25,1.0
2007-11-05,17.43,17.53,17.03,17.26,2311800,18.4898461890666,18.5959267753492,18.065523843936,18.3095091923861,2179286.59805872,0.0,1.0
2007-11-06,17.5,17.6,17.33,17.51,2293800,18.5641025994644,18.6701831857471,18.3837656027839,18.5747106580927,2162318.36604685,0.0,1.0
2007-11-07,17.03,17.49,17.0,17.0,3438700,18.065523843936,18.5534945408362,18.0336996680512,18.0336996680512,3241592.18995784,0.0,1.0
2007-11-08,17.5,17.54,17.02,17.18,4631000,18.5641025994644,18.6065348339775,18.0549157853077,18.2246447233599,4365549.02483345,0.0,1.0
2007-11-09,18.06,18.34,17.22,17.27,3834400,19.1581538826473,19.4551795242387,18.267076957873,18.3201172510143,3614610.49035227,0.0,1.0
2007-11-12,18.23,18.6,17.98,18.01,3152300,19.3384908793278,19.7309890485736,19.0732894136212,19.105113589506,2971608.76505776,0.0,1.0
2007-11-13,18.8,18.82,18.27,18.32,2513600,19.9431502211389,19.9643663383955,19.3809231138409,19.4339634069822,2369519.33250299,0.0,1.0
2007-11-14,19.01,19.5,18.79,18.86,4521500,20.1659194523325,20.6857143251175,19.9325421625107,20.0067985729085,4262325.61342786,0.0,1.0
2007-11-15,18.23,19.0,18.07,18.95,2702500,19.3384908793278,20.1553113937042,19.1687619412756,20.1022711005629,2547591.50067208,0.0,1.0
2007-11-16,17.87,18.39,17.65,18.3,3258600,18.9566007687102,19.50821981738,18.7232234788884,19.4127472897257,3071815.60188346,0.0,1.0
2007-11-19,17.54,17.88,17.49,17.7,2934200,18.6065348339775,18.9672088273385,18.5534945408362,18.7762637720297,2766010.35384718,0.0,1.0
2007-11-20,17.5,17.78,17.15,17.5,3550500,18.5641025994644,18.8611282410559,18.1928205474751,18.5641025994644,3346983.76434273,0.0,1.0
2007-11-21,16.99,17.35,16.75,17.35,4482800,18.0230916094229,18.4049817200404,17.7684982023445,18.4049817200404,4225843.91460233,0.0,1.0
2007-11-23,17.38,17.48,17.0,17.06,1022800,18.4368058959252,18.5428864822079,18.0336996680512,18.0973480198207,964172.650097098,0.0,1.0
2007-11-26,16.75,17.41,16.62,17.41,3804500,17.7684982023445,18.46863007181,17.6305934401771,18.46863007181,3586424.37162144,0.0,1.0
2007-11-27,17.09,17.58,16.84,16.86,5406500,18.1291721957055,18.6489670684905,17.8639707299989,17.8851868472554,5096597.02067849,0.0,1.0
2007-11-28,18.17,18.34,17.15,17.2,8052500,19.2748425275582,19.4551795242387,18.1928205474751,18.2458608406165,7590927.12642439,0.0,1.0
2007-11-29,18.09,18.19,17.86,18.08,1857700,19.1899780585321,19.2960586448147,18.945992710082,19.1793699999038,1751215.81158132,0.0,1.0
2007-11-30,18.61,19.01,18.26,18.27,3541200,19.7415971072019,20.1659194523325,19.3703150552126,19.3809231138409,3338216.84446992,0.0,1.0
2007-12-03,18.4,18.73,18.21,18.52,2170300,19.5188278760083,19.8688938107411,19.3172747620713,19.6461245795475,2045897.44085425,0.0,1.0
2007-12-04,18.23,18.44,18.14,18.35,1662300,19.3384908793278,19.5612601105214,19.2430183516734,19.465787582867,1567016.22629683,0.0,1.0
2007-12-05,18.62,18.8,18.24,18.51,2227800,19.7522051658302,19.9431502211389,19.3490989379561,19.6355165209192,2100101.51533663,0.0,1.0
2007-12-06,18.9,18.96,18.51,18.63,2049900,20.0492308074216,20.1128791591912,19.6355165209192,19.7628132244584,1932398.82228592,0.0,1.0
2007-12-07,18.66,19.0,18.49,18.9,1841300,19.7946374003432,20.1553113937042,19.6143004036627,20.0492308074216,1735755.86685939,0.0,1.0
2007-12-10,18.98,19.18,18.65,18.67,2198000,20.1340952764477,20.346256449013,19.7840293417149,19.8052454589715,2072009.66456142,0.0,1.0
2007-12-11,18.16,19.11,18.16,19.06,1923600,19.2642344689299,20.2720000386152,19.2642344689299,20.2189597454738,1813338.39433592,0.0,1.0
2007-12-12,17.77,18.7,17.46,18.54,2976000,18.8505201824276,19.8370696348563,18.5216703649514,19.667340696804,2805414.35929698,0.0,1.0
2007-12-13,17.99,18.04,17.45,17.73,2180400,19.0838974722494,19.1369377653908,18.5110623063231,18.8080879479145,2055418.50437203,0.0,1.0
2007-12-14,17.23,17.9,17.14,17.79,3832500,18.2776850165013,18.988424944595,18.1822124888469,18.8717362996841,3612819.39919546,0.0,1.0
2007-12-17,17.01,17.47,17.01,17.18,2586500,18.0443077266794,18.5322784235796,18.0443077266794,18.2246447233599,2438240.6721511,0.0,1.0
2007-12-18,17.12,17.22,16.6,17.2,3110400,18.1609963715903,18.267076957873,17.6093773229205,18.2458608406165,2932110.49165234,0.0,1.0
2007-12-19,17.26,17.46,16.89,17.05,2030400,18.3095091923861,18.5216703649514,17.9170110231402,18.0867399611925,1914016.57093971,0.0,1.0
2007-12-20,17.53,17.53,17.25,17.42,3068400,18.5959267753492,18.5959267753492,18.2989011337578,18.4792381304383,2892517.95029129,0.0,1.0
2007-12-21,17.89,17.89,17.17,17.75,4766600,18.9778168859668,18.9778168859668,18.2140366647317,18.8293040651711,4493376.37265625,0.0,1.0
2007-12-24,17.71,18.01,17.65,17.87,993000,18.786871830658,19.105113589506,18.7232234788884,18.9566007687102,936080.799321877,0.0,1.0
2007-12-26,17.69,17.73,17.52,17.68,1767100,18.7656557134015,18.8080879479145,18.585318716721,18.7550476547732,1665809.0437882,0.0,1.0
2007-12-27,17.57,17.88,17.54,17.69,2349900,18.6383590098623,18.9672088273385,18.6065348339775,18.7656557134015,2215202.68915053,0.0,1.0
2007-12-28,17.36,17.81,17.19,17.81,2310900,18.4155897786687,18.8929524169407,18.2352527819882,18.8929524169407,2178438.18645813,0.0,1.0
2007-12-31,17.58,17.89,17.15,17.16,2590100,18.6489670684905,18.9778168859668,18.1928205474751,18.2034286061034,2441634.31855348,0.0,1.0
2008-01-02,17.32,17.75,17.15,17.4,2513400,18.3731575441556,18.8293040651711,18.1928205474751,18.4580220131818,2369330.79659176,0.0,1.0
2008-01-03,16.84,17.45,16.81,17.45,3654900,17.8639707299989,18.5110623063231,17.8321465541141,18.5110623063231,3445399.51001161,0.0,1.0
2008-01-04,16.48,16.66,16.31,16.59,3470400,17.4820806193814,17.6730256746901,17.3017436227008,17.5987692642923,3271475.13188986,0.0,1.0
2008-01-07,16.66,16.99,16.49,16.59,2391200,17.6730256746901,18.0230916094229,17.4926886780096,17.5987692642923,2254135.35482223,0.0,1.0
2008-01-08,16.22,16.94,16.17,16.86,2825300,17.2062710950465,17.9700513162816,17.1532308019051,17.8851868472554,2663352.55017532,0.0,1.0
2008-01-09,15.9,16.22,15.27,16.18,6313000,16.866813218942,17.2062710950465,16.1985055253612,17.1638388605334,5951136.03838771,0.0,1.0
2008-01-10,16.1,16.47,15.47,15.71,3884600,17.0789743915073,17.4714725607531,16.4106666979266,16.6652601050049,3661933.00407428,0.0,1.0
2008-01-11,16.2,16.49,15.7,15.9,3597900,17.1850549777899,17.4926886780096,16.6546520463767,16.866813218942,3391666.77530734,0.0,1.0
2008-01-14,15.82,16.37,15.55,16.2,2971900,16.7819487499158,17.3653919744704,16.4955311669527,17.1850549777899,2801549.37311651,0.0,1.0
2008-01-15,15.59,15.78,15.48,15.57,3198000,16.5379634014657,16.7395165154028,16.4212747565548,16.5167472842092,3014689.22077681,0.0,1.0
2008-01-16,15.67,15.97,15.35,15.49,2981000,16.6228278704919,16.9410696293398,16.2833699943874,16.4318828151831,2810127.75707806,0.0,1.0
2008-01-17,15.15,15.9,15.15,15.77,3730500,16.0712088218221,16.866813218942,16.0712088218221,16.7289084567745,3516666.08446149,0.0,1.0
2008-01-18,15.06,15.35,14.8,15.24,4003200,15.9757362941677,16.2833699943874,15.6999267698328,16.1666813494765,3773734.79944142,0.0,1.0
2008-01-22,15.85,15.96,14.44,14.44,5217900,16.8137729258006,16.9304615707116,15.3180366592152,15.3180366592152,4918807.65637627,0.0,1.0
2008-01-23,17.02,17.31,15.37,15.48,7639300,18.0549157853077,18.3625494855274,16.3045861116439,16.4212747565548,7201411.93379619,0.0,1.0
2008-01-24,17.37,17.44,16.79,17.11,5024700,18.426197837297,18.5004542476948,17.8109304368576,18.1503883129621,4736681.96611544,0.0,1.0
2008-01-25,17.3,17.97,16.93,17.5,6235700,18.3519414268991,19.0626813549929,17.9594432576533,18.5641025994644,5878266.90869228,0.0,1.0
2008-01-28,17.78,17.78,17.07,17.31,3287000,18.8611282410559,18.8611282410559,18.107956078449,18.3625494855274,3098587.70127996,0.0,1.0
2008-01-29,17.65,17.81,17.25,17.45,4897100,18.7232234788884,18.8929524169407,18.2989011337578,18.5110623063231,4616396.05474236,0.0,1.0
2008-01-30,17.98,18.28,17.33,17.58,6826000,19.0732894136212,19.3915311724691,18.3837656027839,18.6489670684905,6434730.65072621,0.0,1.0
2008-01-31,18.55,18.77,17.5,17.72,6944700,19.6779487554323,19.9113260452541,18.5641025994644,18.7974798892863,6546626.71404898,0.0,1.0
2008-02-01,18.56,18.68,18.07,18.56,3683300,19.6885568140606,19.8158535175997,19.1687619412756,19.6885568140606,3472171.60940812,0.0,1.0
2008-02-04,17.62,17.87,17.55,17.76,3148000,18.9566007687102,19.225565024793,18.8812907770071,19.1072207521166,2926039.36099953,0.25,1.0
2008-02-05,17.47,17.58,17.23,17.34,4897200,18.7952222150606,18.913566487737,18.5370165292212,18.6553608018976,4551905.95892213,0.0,1.0
2008-02-06,17.39,17.77,17.35,17.6,2584600,18.7091536531141,19.1179793223599,18.6661193721409,18.9350836282236,2402363.82860209,0.0,1.0
2008-02-07,17.63,17.81,17.25,17.32,4355100,18.9673593389536,19.1610136033331,18.5585336697078,18.633843661411,4048028.59627986,0.0,1.0
2008-02-08,17.31,17.63,16.98,17.63,3543100,18.6230850911677,18.9673593389536,18.2680522731385,18.9673593389536,3293281.46758494,0.0,1.0
2008-02-11,17.43,17.63,17.07,17.29,2850300,18.7521879340874,18.9673593389536,18.3648794053283,18.6015679506811,2649329.73019598,0.0,1.0
2008-02-12,17.66,17.89,17.39,17.49,3072500,18.9996350496835,19.2470821652796,18.7091536531141,18.8167393555472,2855862.7498955,0.0,1.0
2008-02-13,17.62,17.85,17.35,17.85,2172700,18.9566007687102,19.2040478843064,18.6661193721409,19.2040478843064,2019506.2641816,0.0,1.0
2008-02-14,17.42,17.73,17.4,17.61,1764100,18.7414293638441,19.0749450413866,18.7199122233574,18.9458421984669,1639716.02183585,0.0,1.0
2008-02-15,17.45,17.64,17.2,17.35,2368700,18.773705074574,18.9781179091969,18.5047408184913,18.6661193721409,2201686.60559071,0.0,1.0
2008-02-19,17.26,17.7,17.18,17.61,2712500,18.5692922399511,19.0426693306567,18.4832236780047,18.9458421984669,2521245.79628692,0.0,1.0
2008-02-20,17.57,17.57,17.09,17.14,2417400,18.9028079174937,18.9028079174937,18.3863965458149,18.4401893970314,2246952.84348165,0.0,1.0
2008-02-21,17.27,17.7,17.22,17.65,1711600,18.5800508101944,19.0426693306567,18.5262579589779,18.9888764794402,1590917.71610127,0.0,1.0
2008-02-22,17.19,17.36,16.9,17.29,4032800,18.493982248248,18.6768779423842,18.181983711192,18.6015679506811,3748453.4736464,0.0,1.0
2008-02-25,17.18,17.26,16.8,17.01,4358400,18.4832236780047,18.5692922399511,18.0743980087589,18.3003279838684,4051095.9183546,0.0,1.0
2008-02-26,17.15,17.34,17.01,17.01,3449100,18.4509479672747,18.6553608018976,18.3003279838684,18.3003279838684,3205909.2630316,0.0,1.0
2008-02-27,17.23,17.36,16.93,17.04,3227200,18.5370165292212,18.6768779423842,18.2142594219219,18.3326036945983,2999655.09079341,0.0,1.0
2008-02-28,16.76,17.29,16.75,17.11,3047400,18.0313637277857,18.6015679506811,18.0206051575424,18.4079136863015,2832532.51229668,0.0,1.0
2008-02-29,16.33,16.75,16.24,16.74,3246500,17.5687452073234,18.0206051575424,17.4719180751336,18.0098465872991,3017594.27747298,0.0,1.0
2008-03-03,16.23,16.5,16.1,16.3,3952200,17.4611595048903,17.7516409014597,17.3212980917273,17.5364694965935,3673536.45569959,0.0,1.0
2008-03-04,16.13,16.26,15.87,16.04,4168900,17.3535738024572,17.4934352156202,17.0738509761312,17.2567466702674,3874957.27194121,0.0,1.0
2008-03-05,16.0,16.41,15.95,16.18,3540700,17.2137123892942,17.6548137692699,17.1599195380777,17.4073666536738,3291050.68789422,0.0,1.0
2008-03-06,15.73,15.96,15.65,15.94,3663000,16.9232309927249,17.170678108321,16.8371624307784,17.1491609678344,3404727.50296736,0.0,1.0
2008-03-07,15.93,16.12,15.58,15.59,5033200,17.138402397591,17.3428152322139,16.7618524390752,16.7726110093185,4678316.80806316,0.0,1.0
2008-03-10,15.92,16.32,15.8,15.98,4247200,17.1276438273477,17.5579866370801,16.998540984428,17.1921952488076,3947736.45935108,0.0,1.0
2008-03-11,16.77,17.4,16.19,16.26,4415800,18.042122298029,18.7199122233574,17.4181252239171,17.4934352156202,4104448.73262442,0.0,1.0
2008-03-12,16.24,17.09,16.23,16.84,3085000,17.4719180751336,18.3863965458149,17.4611595048903,18.1174322897322,2867481.39411802,0.0,1.0
2008-03-13,16.88,17.09,15.76,16.2,6092300,18.1604665707054,18.3863965458149,16.9555067034548,17.4288837941604,5662741.29574885,0.0,1.0
2008-03-14,16.98,17.25,16.61,17.05,6471200,18.2680522731385,18.5585336697078,17.869985174136,18.3433622648416,6014925.63942188,0.0,1.0
2008-03-17,17.09,17.33,16.51,16.58,3449000,18.3863965458149,18.6446022316543,17.762399471703,17.8377094634061,3205816.31387781,0.0,1.0
2008-03-18,18.25,18.25,17.3,17.34,5897000,19.6343906940387,19.6343906940387,18.6123265209244,18.6553608018976,5481211.5984162,0.0,1.0
2008-03-19,17.92,18.49,17.88,18.3,5159400,19.2793578760095,19.8925963798781,19.2363235950363,19.6881835452552,4795618.64013372,0.0,1.0
2008-03-20,18.98,19.0,17.86,17.86,4774600,20.4197663218003,20.4412834622869,19.2148064545497,19.2148064545497,4437950.29638764,0.0,1.0
2008-03-24,18.45,19.2,18.41,18.97,5113700,19.8495620989049,20.656454867153,19.8065278179316,20.4090077515569,4753140.87685618,0.0,1.0
2008-03-25,18.7,18.87,18.3,18.49,4432000,20.1185263549876,20.3014220491239,19.6881835452552,19.8925963798781,4119506.49553681,0.0,1.0
2008-03-26,18.23,18.64,18.11,18.45,2582900,19.6128735535521,20.0539749335278,19.4837707106324,19.8495620989049,2400783.69298782,0.0,1.0
2008-03-27,18.29,18.64,18.01,18.2,2732000,19.6774249750119,20.0539749335278,19.3761850081993,19.5805978428222,2539370.88127405,0.0,1.0
2008-03-28,18.06,18.43,17.99,18.28,2197500,19.4299778594158,19.8280449584183,19.3546678677127,19.6666664047686,2042557.65431908,0.0,1.0
2008-03-31,18.22,18.66,17.9,18.06,4822400,19.6021149833088,20.0754920740144,19.2578407355229,19.4299778594158,4482379.99189456,0.0,1.0
2008-04-01,18.67,18.91,17.8,18.34,7227400,20.0862506442577,20.3444563300971,19.1502550330898,19.7312178262285,6717807.14030748,0.0,1.0
2008-04-02,18.78,19.15,18.52,18.67,3493600,20.2045949169341,20.6026620159365,19.924872090608,20.0862506442577,3247271.63646376,0.0,1.0
2008-04-03,18.72,18.94,18.5,18.72,2522600,20.1400434954742,20.376732040827,19.9033549501214,20.1400434954742,2344735.35325839,0.0,1.0
2008-04-04,18.44,18.91,18.38,18.69,2632200,19.8388035286616,20.3444563300971,19.7742521072017,20.1077677847443,2446607.62580144,0.0,1.0
2008-04-07,18.78,18.86,18.52,18.6,1898700,20.2045949169341,20.2906634788805,19.924872090608,20.0109406525545,1764825.58282395,0.0,1.0
2008-04-08,18.79,18.85,18.45,18.68,2968700,20.2153534871774,20.2799049086372,19.8495620989049,20.097009214501,2759381.52827169,0.0,1.0
2008-04-09,18.24,18.84,18.18,18.78,2863900,19.6236321237954,20.2691463383939,19.5590807023355,20.2045949169341,2661970.81511008,0.0,1.0
2008-04-10,18.09,18.28,17.94,18.2,3038900,19.4622535701458,19.6666664047686,19.3008750164961,19.5805978428222,2824631.83422536,0.0,1.0
2008-04-11,17.87,18.36,17.87,17.89,2761100,19.225565024793,19.7527349667151,19.225565024793,19.2470821652796,2566419.08502407,0.0,1.0
2008-04-14,17.26,17.85,17.21,17.83,3712200,18.5692922399511,19.2040478843064,18.5154993887346,19.1825307438197,3450458.48662721,0.0,1.0
2008-04-15,17.76,17.78,17.4,17.51,2424500,19.1072207521166,19.1287378926032,18.7199122233574,18.8382564960338,2253552.23340004,0.0,1.0
2008-04-16,18.33,18.55,17.89,17.89,2870100,19.7204592559852,19.957147801338,19.2470821652796,19.2470821652796,2667733.66264445,0.0,1.0
2008-04-17,18.55,18.71,17.83,18.22,4264100,19.957147801338,20.1292849252309,19.1825307438197,19.6021149833088,3963444.86633991,0.0,1.0
2008-04-18,18.41,18.8,18.3,18.8,3725400,19.8065278179316,20.2261120574207,19.6881835452552,20.2261120574207,3462727.77492619,0.0,1.0
2008-04-21,18.18,18.42,18.09,18.3,1747700,19.5590807023355,19.817286388175,19.4622535701458,19.6881835452552,1624472.36061591,0.0,1.0
2008-04-22,18.84,18.95,17.92,18.12,4082400,20.2691463383939,20.3874906110703,19.2793578760095,19.4945292808757,3794556.25392137,0.0,1.0
2008-04-23,18.24,19.0,18.16,18.87,2512400,19.6236321237954,20.4412834622869,19.5375635618489,20.3014220491239,2335254.53957281,0.0,1.0
2008-04-24,19.21,19.28,18.26,18.29,5156400,20.6672134373964,20.7425234290995,19.645149264282,19.6774249750119,4792830.1655203,0.0,1.0
2008-04-25,19.19,19.33,18.92,19.21,3085500,20.6456962969097,20.7963162803161,20.3552149003404,20.6672134373964,2867946.13988693,0.0,1.0
2008-04-28,18.77,19.25,18.72,19.25,5119200,20.1938363466908,20.7102477183696,20.1400434954742,20.7102477183696,4758253.08031408,0.0,1.0
2008-04-29,18.81,18.96,18.53,18.76,3596300,20.236870627664,20.3982491813136,19.9356306608514,20.1830777764475,3342730.41739599,0.0,1.0
2008-04-30,18.67,19.0,18.53,18.81,2380600,20.0862506442577,20.4412834622869,19.9356306608514,20.236870627664,2212747.55489055,0.0,1.0
2008-05-01,19.29,19.51,18.6,18.6,3854900,20.7532819993428,20.9899705446956,20.0109406525545,20.0109406525545,3583096.9290715,0.0,1.0
2008-05-02,18.94,19.5,18.77,19.42,4769200,20.376732040827,20.9792119744523,20.1938363466908,20.8931434125058,4432931.04208353,0.0,1.0
2008-05-05,18.64,18.74,18.33,18.65,2041300,20.3229391896105,20.4319678333316,19.9849503940751,20.3338420539826,1872260.28897689,0.25,1.0
2008-05-06,18.81,18.84,18.45,18.49,2981100,20.5082878839363,20.5409964770526,20.1157847665404,20.1593962240288,2734235.60842063,0.0,1.0
2008-05-07,18.45,18.86,18.43,18.8,3340100,20.1157847665404,20.5628022057969,20.0939790377962,20.4973850195642,3063506.87856353,0.0,1.0
2008-05-08,18.68,18.86,18.37,18.56,4023000,20.3665506470989,20.5628022057969,20.0285618515635,20.2357162746336,3689856.04396907,0.0,1.0
2008-05-09,18.85,18.99,18.62,18.62,2433300,20.5518993414248,20.7045394426343,20.3011334608663,20.3011334608663,2231798.83464825,0.0,1.0
2008-05-12,19.0,19.03,18.8,18.88,2867200,20.7154423070064,20.7481509001227,20.4973850195642,20.5846079345411,2629767.64833908,0.0,1.0
2008-05-13,19.03,19.03,18.71,18.99,4132600,20.7481509001227,20.7481509001227,20.3992592402152,20.7045394426343,3790380.08633024,0.0,1.0
2008-05-14,19.11,19.19,18.97,19.05,5380300,20.8353738150996,20.9225967300764,20.6827337138901,20.7699566288669,4934758.25835614,0.0,1.0
2008-05-15,19.43,19.49,19.05,19.14,2668000,21.1842654750071,21.2496826612397,20.7699566288669,20.8680824082159,2447063.3669673,0.0,1.0
2008-05-16,19.69,19.72,19.32,19.44,5477000,21.4677399486819,21.5004485417982,21.0643339669139,21.1951683393792,5023450.54755619,0.0,1.0
2008-05-19,19.69,19.9,19.5,19.66,2959800,21.4677399486819,21.6967001004962,21.2605855256118,21.4350313555656,2714699.45785226,0.0,1.0
2008-05-20,19.56,19.87,19.34,19.49,5886900,21.3260027118445,21.6639915073798,21.0861396956581,21.2496826612397,5399406.79722631,0.0,1.0
2008-05-21,19.75,19.94,19.46,19.65,5456300,21.5331571349145,21.7403115579846,21.2169740681234,21.4241284911934,5004464.71108835,0.0,1.0
2008-05-22,20.19,20.2,19.75,19.75,5380200,22.0128831672873,22.0237860316594,21.5331571349145,21.5331571349145,4934666.53933939,0.0,1.0
2008-05-23,20.26,20.38,19.89,20.16,4170400,22.0892032178921,22.2200375903574,21.685797236124,21.980174574171,3825049.87466283,0.0,1.0
2008-05-27,20.59,20.62,20.2,20.26,3615600,22.4489977421717,22.481706335288,22.0237860316594,22.0892032178921,3316192.76971776,0.0,1.0
2008-05-28,20.06,20.64,19.96,20.61,4879600,21.8711459304499,22.5035120640322,21.7621172867288,22.4708034709159,4475521.14147439,0.0,1.0
2008-05-29,20.44,20.6,20.05,20.06,3882800,22.28545477659,22.4599006065438,21.8602430660778,21.8711459304499,3561265.98248151,0.0,1.0
2008-05-30,20.52,20.58,20.1,20.44,3718700,22.3726776915669,22.4380948777995,21.9147573879383,22.28545477659,3410755.07599,0.0,1.0
2008-06-02,20.49,20.7,20.25,20.43,2941400,22.3399690984506,22.5689292502648,22.07830035352,22.2745519122179,2697823.15876972,0.0,1.0
2008-06-03,19.98,20.65,19.82,20.53,4208100,21.783923015473,22.5144149284043,21.6094771855193,22.383580555939,3859627.94397868,0.0,1.0
2008-06-04,20.35,20.55,19.8,19.95,4553200,22.187328997241,22.4053862846832,21.5876714567751,21.7512144223567,4176150.27079294,0.0,1.0
2008-06-05,20.5,20.7,20.35,20.4,3712700,22.3508719628227,22.5689292502648,22.187328997241,22.2418433191016,3405251.93498482,0.0,1.0
2008-06-06,19.93,20.39,19.88,20.17,2925900,21.7294086936125,22.2309404547295,21.6748943717519,21.9910774385431,2683606.71117303,0.0,1.0
2008-06-09,19.74,20.28,19.65,19.89,3198600,21.5222542705424,22.1110089466363,21.4241284911934,21.685797236124,2933724.46985818,0.0,1.0
2008-06-10,19.75,20.06,19.45,19.65,4960600,21.5331571349145,21.8711459304499,21.2060712037513,21.4241284911934,4549813.54504424,0.0,1.0
2008-06-11,19.4,20.01,19.28,19.78,3993600,21.1515568818907,21.8166316085894,21.0207225094254,21.5658657280309,3662890.65304372,0.0,1.0
2008-06-12,19.52,19.98,19.37,19.54,4870600,21.282391254356,21.783923015473,21.1188482887744,21.3041969831002,4467266.42996663,0.0,1.0
2008-06-13,20.02,20.02,19.39,19.71,4646600,21.8275344729615,21.8275344729615,21.1406540175186,21.4895456774261,4261815.83244013,0.0,1.0
2008-06-16,20.04,20.16,19.46,19.91,3507000,21.8493402017057,21.980174574171,21.2169740681234,21.7076029648683,3216585.91752411,0.0,1.0
2008-06-17,20.01,20.4,19.91,20.15,4415100,21.8166316085894,22.2418433191016,21.7076029648683,21.9692717097989,4049486.30865717,0.0,1.0
2008-06-18,20.1,20.3,19.67,19.95,3877100,21.9147573879383,22.1328146753805,21.4459342199377,21.7512144223567,3556037.99852659,0.0,1.0
2008-06-19,19.62,20.18,19.32,20.02,4802700,21.3914198980771,22.0019803029152,21.0643339669139,21.8275344729615,4404989.21759141,0.0,1.0
2008-06-20,19.84,20.04,19.43,19.62,7481300,21.6312829142635,21.8493402017057,21.1842654750071,21.3914198980771,6861774.80033452,0.0,1.0
2008-06-23,19.54,20.06,19.5,20.02,2715800,21.3041969831002,21.8711459304499,21.2605855256118,21.8275344729615,2490905.0569752,0.0,1.0
2008-06-24,19.54,19.82,18.96,19.49,4431700,21.3041969831002,21.6094771855193,20.6718308495179,21.2496826612397,4064711.66543817,0.0,1.0
2008-06-25,19.27,19.77,18.98,19.05,4559300,21.0098196450533,21.5549628636587,20.6936365782622,20.7699566288669,4181745.13081486,0.0,1.0
2008-06-26,18.97,19.43,18.92,19.12,3800400,20.6827337138901,21.1842654750071,20.6282193920295,20.8462766794717,3485689.51267711,0.0,1.0
2008-06-27,18.5,19.25,18.32,18.97,5337700,20.170299088401,20.9880139163091,19.974047529703,20.6827337138901,4895685.9572194,0.0,1.0
2008-06-30,17.84,18.46,17.74,18.23,6934800,19.4507100398418,20.1266876309125,19.3416813961207,19.875921750354,6360530.37377993,0.0,1.0
2008-07-01,17.74,17.92,16.79,17.57,7966700,19.3416813961207,19.5379329548187,18.3059092807704,19.1563327017948,7306978.90765308,0.0,1.0
2008-07-02,17.88,18.41,17.81,17.82,6262700,19.4943214973302,20.072173309052,19.4180014467255,19.4289043110976,5744086.86218372,0.0,1.0
2008-07-03,17.33,18.04,17.23,17.97,3205200,18.8946639568642,19.668767327284,18.7856353131432,19.5924472766792,2939777.92496388,0.0,1.0
2008-07-07,16.69,17.48,16.42,17.45,7304300,18.1968806370493,19.0582069224459,17.9025032990024,19.0254983293295,6699432.14068189,0.0,1.0
2008-07-08,17.87,17.91,16.42,16.6,5430800,19.4834186329581,19.5270300904465,17.9025032990024,18.0987548577003,4981076.36181636,0.0,1.0
2008-07-09,17.65,18.51,17.62,17.94,6482300,19.2435556167717,20.1812019527731,19.2108470236554,19.5597386835629,5945501.82297308,0.0,1.0
2008-07-10,17.51,17.87,17.22,17.63,4271500,19.0909155155622,19.4834186329581,18.774732448771,19.2217498880275,3917777.80060002,0.0,1.0
2008-07-11,17.14,17.53,16.36,17.34,6444800,18.6875095337942,19.1127212443064,17.8370861127697,18.9055668212364,5911107.19169073,0.0,1.0
2008-07-14,16.16,17.37,15.99,17.31,5637800,17.6190288253275,18.9382754143527,17.4336801310017,18.87285822812,5170934.72649487,0.0,1.0
2008-07-15,15.81,16.53,15.3,15.98,5815100,17.2374285723037,18.0224348070956,16.6813824893262,17.4227772666296,5333552.54319775,0.0,1.0
2008-07-16,17.2,17.21,15.82,15.89,4389400,18.7529267200268,18.7638295843989,17.2483314366758,17.3246514872806,4025914.52135169,0.0,1.0
2008-07-17,17.98,18.18,17.17,17.28,6300000,19.6033501410513,19.8214074284935,18.7202181269105,18.8401496350037,5778298.05543254,0.0,1.0
2008-07-18,18.41,18.5,17.2,18.01,4874700,20.072173309052,20.170299088401,18.7529267200268,19.6360587341676,4471026.90965349,0.0,1.0
2008-07-21,18.38,19.1,18.32,18.43,4233100,20.0394647159356,20.8244709507275,19.974047529703,20.0939790377962,3882557.69816691,0.0,1.0
2008-07-22,19.05,19.13,17.76,18.12,4944100,20.7699566288669,20.8571795438438,19.3634871248649,19.7559902422608,4534679.90728001,0.0,1.0
2008-07-23,17.6,19.0,17.51,18.7,9589700,19.1890412949112,20.7154423070064,19.0909155155622,20.3883563758431,8795578.5495526,0.0,1.0
2008-07-24,15.99,17.42,15.81,17.42,8340100,17.4336801310017,18.9927897362132,17.2374285723037,18.9927897362132,7649457.7162084,0.0,1.0
2008-07-25,16.21,16.33,15.61,16.1,8581000,17.6735431471881,17.8043775196534,17.0193712848616,17.5536116390949,7870408.82756612,0.0,1.0
2008-07-28,15.82,16.58,15.7,16.21,6113300,17.2483314366758,18.0769491289561,17.1174970642105,17.6735431471881,5607058.6511549,0.0,1.0
2008-07-29,16.57,16.58,15.72,15.82,5804700,18.066046264584,18.0769491289561,17.1393027929548,17.2483314366758,5324013.76545544,0.0,1.0
2008-07-30,16.72,17.0,16.25,16.67,4724700,18.2295892301656,18.5348694325847,17.7171546046765,18.1750749083051,4333448.38452415,0.0,1.0
2008-07-31,16.62,17.0,16.27,16.56,5619900,18.1205605864445,18.5348694325847,17.7389603334207,18.0551434002119,5154517.02249609,0.0,1.0
2008-08-01,16.85,16.98,16.24,16.65,5207400,18.371326467003,18.5130637038404,17.7062517403044,18.1532691795609,4776176.07839039,0.0,1.0
2008-08-04,16.11,16.78,15.88,16.75,4727700,17.8370861127697,18.5789140268328,17.5824287691361,18.5456978515762,4269937.7307751,0.25,1.0
2008-08-05,16.47,16.54,16.01,16.05,5674300,18.2356802158484,18.3131846247803,17.7263655285812,17.7706537622566,5124882.64182099,0.0,1.0
2008-08-06,16.45,16.66,16.11,16.41,3544000,18.2135360990107,18.4460493258065,17.8370861127697,18.1692478653353,3200850.16347631,0.0,1.0
2008-08-07,15.88,16.7,15.75,16.33,4210900,17.5824287691361,18.4903375594819,17.4384920096911,18.0806713979844,3803177.18774899,0.0,1.0
2008-08-08,16.2,16.26,15.72,15.93,2901500,17.9367346385394,18.0031669890525,17.4052758344345,17.6377890612304,2620560.59518242,0.0,1.0
2008-08-11,16.78,16.9,16.02,16.02,3520000,18.5789140268328,18.711778727859,17.737437587,17.737437587,3179173.97726766,0.0,1.0
2008-08-12,15.98,16.69,15.89,16.54,3077700,17.6931493533246,18.4792655010631,17.593500827555,18.3131846247803,2779699.92893089,0.0,1.0
2008-08-13,15.58,16.14,15.5,15.92,4271600,17.2502670165706,17.8703022880263,17.1616905492198,17.6267170028115,3857999.87536834,0.0,1.0
2008-08-14,15.96,15.97,15.52,15.54,2770200,17.6710052364869,17.6820772949058,17.1838346660575,17.2059787828952,2501973.79313265,0.0,1.0
2008-08-15,16.16,16.29,15.99,15.99,2676700,17.892446404864,18.036383164309,17.7042214117435,17.7042214117435,2417526.98436146,0.0,1.0
2008-08-18,15.83,16.36,15.78,16.2,2269600,17.5270684770419,18.113887573241,17.4717081849476,17.9367346385394,2049844.67579736,0.0,1.0
2008-08-19,15.5,15.84,15.37,15.73,3136800,17.1616905492198,17.5381405354607,17.0177537897747,17.4163478928534,2833077.53746966,0.0,1.0
2008-08-20,15.39,15.57,15.08,15.57,3778000,17.0398979066124,17.2391949581517,16.696664095628,17.2391949581517,3412192.97901059,0.0,1.0
2008-08-21,15.22,15.54,15.07,15.27,2662800,16.8516729134919,17.2059787828952,16.6855920372092,16.9070332055862,2404972.85984897,0.0,1.0
2008-08-22,15.75,15.75,15.16,15.33,4251100,17.4384920096911,17.4384920096911,16.7852405629788,16.9734655560993,3839484.79964845,0.0,1.0
2008-08-25,15.32,15.64,15.29,15.5,3047900,16.9623934976804,17.3166993670837,16.9291773224239,17.1616905492198,2752785.33105516,0.0,1.0
2008-08-26,15.48,15.53,15.13,15.34,2097000,17.1395464323821,17.1949067244763,16.7520243877223,16.9845376145181,1893956.7699802,0.0,1.0
2008-08-27,15.67,15.85,15.46,15.46,2463600,17.3499155423402,17.5492125938796,17.1174023155444,17.1174023155444,2225060.51431723,0.0,1.0
2008-08-28,16.29,16.29,15.65,15.93,3199100,18.036383164309,18.036383164309,17.3277714255025,17.6377890612304,2889345.30416961,0.0,1.0
2008-08-29,16.49,16.52,16.14,16.2,3957300,18.2578243326861,18.2910405079426,17.8703022880263,17.9367346385394,3574132.15347765,0.0,1.0
2008-09-02,16.33,16.84,16.06,16.68,3679400,18.0806713979844,18.6453463773459,17.7817258206755,18.4681934426442,3323139.98067008,0.0,1.0
2008-09-03,16.35,16.41,16.05,16.33,5245900,18.1028155148221,18.1692478653353,17.7706537622566,18.0806713979844,4737962.71799674,0.0,1.0
2008-09-04,16.03,16.48,15.88,16.35,2995100,17.7485096454189,18.2467522742672,17.5824287691361,18.1028155148221,2705097.72139614,0.0,1.0
2008-09-05,16.69,16.73,15.9,15.96,3025100,18.4792655010631,18.5235537347385,17.6045728859738,17.6710052364869,2732192.95415694,0.0,1.0
2008-09-08,17.43,17.63,16.67,17.08,6724400,19.2985978240581,19.5200389924351,18.4571213842254,18.9110757793983,6073306.10589168,0.0,1.0
2008-09-09,16.49,17.43,16.48,17.3,8824100,18.2578243326861,19.2985978240581,18.2467522742672,19.154661064613,7969701.44682034,0.0,1.0
2008-09-10,16.19,16.96,15.91,16.56,3661700,17.9256625801205,18.7782110783721,17.6156449443927,18.335328741618,3307153.79334121,0.0,1.0
2008-09-11,16.24,16.29,15.8,15.95,3558700,17.9810228722148,18.036383164309,17.4938523017853,17.6599331780681,3214126.8275291,0.0,1.0
2008-09-12,17.29,17.29,15.99,16.09,4775300,19.1435890061942,19.1435890061942,17.7042214117435,17.814941995932,4312928.83342224,0.0,1.0
2008-09-15,16.83,18.0,15.62,15.97,8690500,18.634274318927,19.9297051539326,17.294555250246,17.6820772949058,7849037.34359225,0.0,1.0
2008-09-16,17.84,17.92,16.47,16.61,9443300,19.752552219231,19.8411286865818,18.2356802158484,18.3906890337123,8528947.05100336,0.0,1.0
2008-09-17,16.97,17.97,16.94,17.6,6998600,18.7892831367909,19.8964889786761,18.7560669615344,19.4868228171786,6320956.53332544,0.0,1.0
2008-09-18,19.12,19.12,16.02,17.15,7505600,21.169775696844,21.169775696844,17.737437587,18.9885801883303,6778865.96698302,0.0,1.0
2008-09-19,20.5,22.0,18.06,20.83,6617700,22.6977197586455,24.3585285214732,19.9961375044457,23.0630976864676,5976937.39470576,0.0,1.0
2008-09-22,17.67,20.0,17.6,20.0,2550000,19.5643272261105,22.1441168377029,19.4868228171786,22.1441168377029,2303094.78466835,0.0,1.0
2008-09-23,16.87,18.0,16.87,17.65,2606700,18.6785625526024,19.9297051539326,18.6785625526024,19.5421831092728,2354304.77458626,0.0,1.0
2008-09-24,17.17,17.57,16.75,17.29,1815500,19.010724305168,19.453606641922,18.5456978515762,19.1435890061942,1639713.16924132,0.0,1.0
2008-09-25,16.83,17.39,16.83,17.21,1673800,18.634274318927,19.2543095903827,18.634274318927,19.0550125388434,1511733.35316779,0.0,1.0
2008-09-26,16.94,17.65,16.59,16.7,1974700,18.7560669615344,19.5421831092728,18.3685449168746,18.4903375594819,1783498.53775865,0.0,1.0
2008-09-29,15.24,17.04,15.24,16.85,3354100,16.8738170303296,18.8667875457229,16.8738170303296,18.6564184357647,3029337.34010043,0.0,1.0
2008-09-30,16.79,16.93,15.46,15.75,2283400,18.5899860852516,18.7449949031155,17.1174023155444,17.4384920096911,2062308.48286733,0.0,1.0
2008-10-01,16.74,17.06,15.99,17.06,2040300,18.5346257931573,18.8889316625606,17.7042214117435,18.8889316625606,1842746.78006229,0.0,1.0
2008-10-02,16.88,17.0,16.4,16.69,1635500,18.6896346110213,18.8224993120475,18.1581758069164,18.4792655010631,1477141.7726765,0.0,1.0
2008-10-03,15.65,18.05,15.65,17.01,2397500,17.3277714255025,19.9850654460269,17.3277714255025,18.8335713704663,2165360.68480093,0.0,1.0
2008-10-06,15.88,16.19,14.67,15.9,2368100,17.5824287691361,17.9256625801205,16.2427097004551,17.6045728859738,2138807.35669534,0.0,1.0
2008-10-07,15.01,15.97,15.0,15.57,2309200,16.619159686696,17.6820772949058,16.6080876282772,17.2391949581517,2085610.38304163,0.0,1.0
2008-10-08,14.83,15.8,14.42,14.78,2621700,16.4198626351567,17.4938523017853,15.9659082399838,16.3645023430625,2367852.39096666,0.0,1.0
2008-10-09,13.27,15.24,13.1,15.23,5395500,14.6926215218159,16.8738170303296,14.5043965286954,16.8627449719108,4873077.6120306,0.0,1.0
2008-10-10,14.83,14.99,11.75,13.2,7172000,16.4198626351567,16.5970155698583,13.0096686421505,14.6151171128839,6477566.97868289,0.0,1.0
2008-10-13,16.1,16.37,15.0,15.73,5530200,17.8260140543509,18.1249596316598,16.6080876282772,17.4163478928534,4994735.2071266,0.0,1.0
2008-10-14,15.73,16.75,15.54,16.48,5369500,17.4163478928534,18.5456978515762,17.2059787828952,18.2467522742672,4849595.07697122,0.0,1.0
2008-10-15,14.53,15.42,14.4,15.38,3165100,16.0877008825912,17.073114081869,15.9437641231461,17.0288258481936,2858637.37370735,0.0,1.0
2008-10-16,14.72,14.75,13.28,14.57,2970200,16.2980699925494,16.3312861678059,14.7036935802347,16.1319891162666,2682608.67820466,0.0,1.0
2008-10-17,13.95,14.75,13.92,14.74,2519700,15.4455214942978,16.3312861678059,15.4123053190412,16.3202141093871,2275728.59957993,0.0,1.0
2008-10-20,13.85,14.09,13.57,14.03,5353900,15.3348009101093,15.6005303121617,15.0247832743814,15.5340979616486,4835505.55593561,0.0,1.0
2008-10-21,13.87,14.01,13.38,13.78,3587300,15.356945026947,15.5119538448109,14.8144141644233,15.2572965011773,3239957.6160944,0.0,1.0
2008-10-22,13.42,14.13,13.18,13.5,2778100,14.8587023980987,15.6448185458371,14.5929729960462,14.9472788654495,2509108.87109298,0.0,1.0
2008-10-23,13.38,13.69,12.82,13.43,2318200,14.8144141644233,15.1576479754077,14.1943788929676,14.8697744565175,2093738.95286986,0.0,1.0
2008-10-24,13.64,14.07,12.63,12.98,3199600,15.1022876833134,15.578386195324,13.9840097830094,14.3715318276692,2889796.89138228,0.0,1.0
2008-10-27,13.02,14.2,12.99,13.56,2799100,14.4158200613446,15.7223229547691,14.3826038860881,15.0137112159626,2528075.53402555,0.0,1.0
2008-10-28,14.68,14.77,12.94,13.32,2838500,16.2537817588739,16.3534302846436,14.3272435939938,14.7479818139101,2563660.60638475,0.0,1.0
2008-10-29,14.11,14.75,13.89,14.41,2487800,15.6226744289994,16.3312861678059,15.3790891437847,15.954836181565,2246917.33541094,0.0,1.0
2008-10-30,14.75,14.75,14.0,14.29,2377100,16.3312861678059,16.3312861678059,15.500881786392,15.8219714805387,2146935.92652358,0.0,1.0
2008-10-31,15.66,15.87,14.44,14.74,2596700,17.3388434839214,17.5713567107173,15.9880523568215,16.3202141093871,2345273.03033266,0.0,1.0
2008-11-03,14.66,15.64,14.44,15.64,2912200,16.2316376420362,17.3166993670837,15.9880523568215,17.3166993670837,2630224.56153379,0.0,1.0
2008-11-04,15.4,15.5,14.62,14.77,3554800,17.0509699650313,17.1616905492198,16.1873494083608,16.3534302846436,3210604.44727019,0.0,1.0
2008-11-05,14.01,15.28,13.91,15.28,3881300,15.7887553052822,17.2199986484448,15.6760589790489,17.2199986484448,3444034.18436714,0.25,1.0
2008-11-06,13.85,14.22,13.68,13.95,2686000,15.6084411833089,16.0254175903721,15.4168574287124,15.7211375095422,2383396.23817025,0.0,1.0
2008-11-07,13.59,13.93,13.22,13.88,3079800,15.3154307351024,15.6985982442956,14.8984543280393,15.6422500811789,2732830.87651404,0.0,1.0
2008-11-10,13.34,13.72,13.3,13.68,2096500,15.0336899195192,15.4619359592057,14.9886113890259,15.4168574287124,1860309.08910049,0.0,1.0
2008-11-11,13.92,14.14,13.17,13.25,2173600,15.6873286116722,15.9352605293855,14.8421061649227,14.9322632259093,1928723.03175236,0.0,1.0
2008-11-12,13.32,13.95,13.31,13.65,2633300,15.0111506542726,15.7211375095422,14.9998810216492,15.3830485308424,2336633.40058588,0.0,1.0
2008-11-13,15.05,15.11,13.28,13.42,4348300,16.9607970981083,17.0284148938482,14.9660721237793,15.1238469805059,3858422.13791349,0.0,1.0
2008-11-14,14.01,15.17,13.95,14.9,2871500,15.7887553052822,17.0960326895882,15.7211375095422,16.7917526087584,2547997.87710567,0.0,1.0
2008-11-17,13.89,14.33,13.86,13.93,1997800,15.6535197138023,16.1493835492287,15.6197108159323,15.6985982442956,1772728.59442163,0.0,1.0
2008-11-18,13.75,14.38,13.27,13.86,2818200,15.4957448570757,16.2057317123453,14.9548024911559,15.6197108159323,2500702.63529835,0.0,1.0
2008-11-19,12.6,14.08,12.54,13.71,3858600,14.199737105393,15.8676427336455,14.132119309653,15.4506663265824,3423891.55793138,0.0,1.0
2008-11-20,11.58,12.66,11.51,12.53,5163500,13.0502345778135,14.2673549011329,12.9713471494502,14.1208496770297,4581782.00885781,0.0,1.0
2008-11-21,11.18,12.0,10.31,11.71,7021600,12.5994492728804,13.5235591479933,11.6189912346509,13.1967398019168,6230549.15336419,0.0,1.0
2008-11-24,11.85,12.0,11.18,11.36,5087700,13.3545146586434,13.5235591479933,12.5994492728804,12.8023026601003,4514521.60868903,0.0,1.0
2008-11-25,12.48,12.52,11.39,11.95,4482600,14.064501513913,14.1095800444064,12.8361115579703,13.4672109848767,3977591.94982202,0.0,1.0
2008-11-26,12.88,12.9,11.93,12.03,2813600,14.5152868188462,14.5378260840928,13.44467171963,13.5573680458633,2496620.86958889,0.0,1.0
2008-11-28,13.05,13.19,12.54,12.85,1295700,14.7068705734427,14.8646454301693,14.132119309653,14.4814779209762,1149726.91950752,0.0,1.0
2008-12-01,11.25,13.04,11.14,12.93,4514600,12.6783367012437,14.6956009408194,12.5543707423871,14.5716349819628,4005986.84171385,0.0,1.0
2008-12-02,12.19,12.2,11.17,11.66,3634400,13.7376821678365,13.7489518004599,12.5881796402571,13.1403916388002,3224949.84661428,0.0,1.0
2008-12-03,12.87,12.99,11.69,11.88,3350300,14.5040171862228,14.6392527777028,13.1742005366701,13.3883235565134,2972856.44703714,0.0,1.0
2008-12-04,12.62,13.24,12.38,12.72,3344200,14.2222763706396,14.920993593286,13.9518051876798,14.3349726968729,2967443.67077027,0.0,1.0
2008-12-05,13.04,13.12,12.0,12.51,4246300,14.6956009408194,14.785758001806,13.5235591479933,14.098310411783,3767913.4200083,0.0,1.0
2008-12-08,12.39,13.25,12.0,13.23,5249000,13.9630748203031,14.9322632259093,13.5235591479933,14.9097239606626,4657649.61063127,0.0,1.0
2008-12-09,11.91,12.62,11.87,12.35,5891400,13.4221324543834,14.2222763706396,13.37705392389,13.9179962898098,5227677.06535969,0.0,1.0
2008-12-10,11.6,12.47,11.02,12.47,5854400,13.0727738430602,14.0532318812897,12.4191351509072,14.0532318812897,5194845.47160978,0.0,1.0
2008-12-11,11.02,11.58,10.91,11.49,4580800,12.4191351509072,13.0502345778135,12.2951691920506,12.9488078842036,4064728.77431505,0.0,1.0
2008-12-12,11.68,11.76,10.67,10.86,5583200,13.1629309040468,13.2530879650334,12.0246980090907,12.2388210289339,4954198.76282655,0.0,1.0
2008-12-15,11.73,11.91,11.39,11.72,3517100,13.2192790671635,13.4221324543834,12.8361115579703,13.2080094345401,3120864.82102328,0.0,1.0
2008-12-16,12.52,12.55,11.68,11.77,3398500,14.1095800444064,14.1433889422763,13.1629309040468,13.2643575976568,3015626.25294919,0.0,1.0
2008-12-17,12.36,12.64,12.24,12.27,2571800,13.9292659224331,14.2448156358863,13.7940303309532,13.8278392288232,2282061.96773128,0.0,1.0
2008-12-18,12.46,12.66,12.17,12.65,3243200,14.0419622486664,14.2673549011329,13.7151429025899,14.2560852685096,2877822.29323668,0.0,1.0
2008-12-19,12.13,12.73,11.76,12.46,4393000,13.6700643720966,14.3462423294962,13.2530879650334,14.0419622486664,3898086.25252489,0.0,1.0
2008-12-22,12.17,12.48,12.0,12.17,2603800,13.7151429025899,14.064501513913,13.5235591479933,13.7151429025899,2310456.85962311,0.0,1.0
2008-12-23,12.01,12.42,11.94,12.17,2341900,13.5348287806166,13.9968837181731,13.4559413522533,13.7151429025899,2078062.41629594,0.0,1.0
2008-12-24,12.01,12.01,11.7,11.92,723600,13.5348287806166,13.5348287806166,13.1854701692935,13.4334020870067,642079.492903943,0.0,1.0
2008-12-26,12.22,12.25,11.9,11.98,930100,13.7714910657065,13.8052999635765,13.41086282176,13.5010198827467,825315.279643389,0.0,1.0
2008-12-29,11.87,12.24,11.8,12.23,1405900,13.37705392389,13.7940303309532,13.2981664955268,13.7827606983298,1247511.82846,0.0,1.0
2008-12-30,11.89,12.18,11.58,11.92,2866600,13.3995931891367,13.7264125352132,13.0502345778135,13.4334020870067,2543649.90928474,0.0,1.0
2008-12-31,11.96,12.06,11.5,11.62,3176000,13.4784806175,13.5911769437333,12.9600775168269,13.0953131083069,2818193.02026384,0.0,1.0
2009-01-02,12.14,12.21,11.75,11.99,2181700,13.6813340047199,13.7602214330832,13.2418183324101,13.51228951537,1935910.48876248,0.0,1.0
2009-01-05,11.99,12.12,11.73,12.06,4176400,13.51228951537,13.6587947394732,13.2192790671635,13.5911769437333,3705888.32803208,0.0,1.0
2009-01-06,12.23,12.26,11.94,12.0,3508800,13.7827606983298,13.8165695961998,13.4559413522533,13.5235591479933,3113499.89593886,0.0,1.0
2009-01-07,11.78,12.24,11.74,12.1,2950800,13.2756272302801,13.7940303309532,13.2305486997868,13.6362554742266,2618363.96857511,0.0,1.0
2009-01-08,12.12,12.12,11.78,11.78,2582700,13.6587947394732,13.6587947394732,13.2756272302801,13.2756272302801,2291733.97778194,0.0,1.0
2009-01-09,12.16,12.41,11.91,12.15,4186000,13.7038732699666,13.9856140855497,13.4221324543834,13.6926036373432,3714406.79559963,0.0,1.0
2009-01-12,12.03,12.34,11.93,12.18,4225200,13.5573680458633,13.9067266571865,13.44467171963,13.7264125352132,3749190.53816712,0.0,1.0
2009-01-13,12.0,12.08,11.63,12.0,3848700,13.5235591479933,13.6137162089799,13.1065827409302,13.5235591479933,3415106.88825235,0.0,1.0
2009-01-14,11.57,12.07,11.55,11.85,3255400,13.0389649451902,13.6024465763566,13.0164256799436,13.3545146586434,2888647.84577044,0.0,1.0
2009-01-15,12.21,12.56,11.35,11.81,5470000,13.7602214330832,14.1546585748997,12.791033027477,13.3094361281501,4853751.8327592,0.0,1.0
2009-01-16,12.47,12.64,12.19,12.34,5720700,14.0532318812897,14.2448156358863,13.7376821678365,13.9067266571865,5076208.06392424,0.0,1.0
2009-01-20,12.35,12.79,12.18,12.31,8597600,13.9179962898098,14.4138601252362,13.7264125352132,13.8729177593165,7628997.57903665,0.0,1.0
2009-01-21,12.28,12.58,11.37,12.35,9667500,13.8391088614465,14.1771978401463,12.8135722927237,13.9179962898098,8578363.04263246,0.0,1.0
2009-01-22,12.15,12.5,11.49,12.2,10266900,13.6926036373432,14.0870407791597,12.9488078842036,13.7489518004599,9110234.86138127,0.0,1.0
2009-01-23,12.38,12.42,11.66,12.0,8305000,13.9518051876798,13.9968837181731,13.1403916388002,13.5235591479933,7369361.78630074,0.0,1.0
2009-01-26,12.52,12.81,12.21,12.27,4182100,14.1095800444064,14.4363993904829,13.7602214330832,13.8278392288232,3710946.16815031,0.0,1.0
2009-01-27,11.97,12.75,10.55,12.75,18475500,13.4897502501233,14.3687815947429,11.8894624176108,14.3687815947429,16394057.0358579,0.0,1.0
2009-01-28,13.22,13.25,12.31,12.73,8481000,14.8984543280393,14.9322632259093,13.8729177593165,14.3462423294962,7525533.69170581,0.0,1.0
2009-01-29,13.11,13.49,12.76,13.03,6504400,14.7744883691827,15.2027344088691,14.3800512273662,14.6843313081961,5771616.71316251,0.0,1.0
2009-01-30,13.25,13.95,13.1,13.14,7676600,14.9322632259093,15.7211375095422,14.7632187365594,14.8082972670527,6811757.096775,0.0,1.0
2009-02-02,13.69,13.82,12.96,13.1,7778000,15.4281270613357,15.574632285439,14.6054438798328,14.7632187365594,6901733.41045723,0.0,1.0
2009-02-03,13.11,14.1,12.76,13.72,10871200,14.7744883691827,15.8901819988921,14.3800512273662,15.4619359592057,9646454.64795097,0.0,1.0
2009-02-04,12.02,12.68,11.7,12.57,11548100,13.8278392288232,14.5871049435506,13.4597103974402,14.4605606577627,10038311.8217533,0.25,1.0
2009-02-05,12.57,12.79,11.75,12.0,11262200,14.4605606577627,14.7136492293385,13.5172305273438,13.8048311768617,9789790.12988717,0.0,1.0
2009-02-06,12.78,12.82,12.5,12.58,5740000,14.7021452033577,14.7481613072806,14.3800324758976,14.4720646837434,4989557.57716544,0.0,1.0
2009-02-09,12.68,12.9,12.56,12.73,4805400,14.5871049435506,14.8401935151264,14.4490566317819,14.6446250734541,4177146.33820744,0.0,1.0
2009-02-10,11.91,12.81,11.84,12.71,6623600,13.7012949430353,14.7366572812999,13.6207667611702,14.6216170214927,5757636.51012419,0.0,1.0
2009-02-11,12.22,12.4,11.87,12.4,4085300,14.0579197484375,14.2649922160904,13.6552788391124,14.2649922160904,3551191.56271672,0.0,1.0
2009-02-12,11.85,12.0,11.29,11.94,5570000,13.6322707871509,13.8048311768617,12.9880453322307,13.7358070209774,4841783.22383477,0.0,1.0
2009-02-13,11.33,12.18,11.1,12.18,6410000,13.0340614361536,14.0119036445146,12.7694688385971,14.0119036445146,5571962.38146872,0.0,1.0
2009-02-17,10.99,11.47,10.85,11.0,5771100,12.6429245528092,13.1951177998837,12.4818681890791,12.6544285787899,5016591.59121593,0.0,1.0
2009-02-18,10.81,11.27,10.71,11.08,4735000,12.4358520851563,12.9650372802693,12.3208118253491,12.7464607866357,4115950.3707105,0.0,1.0
2009-02-19,10.35,11.14,10.35,10.9,6709600,11.9066668900432,12.81548494252,11.9066668900432,12.5393883189827,5832392.94769151,0.0,1.0
2009-02-20,10.13,10.32,9.55,10.13,10652200,11.6535783184674,11.8721548121011,10.9863448115858,11.6535783184674,9259540.97970066,0.0,1.0
2009-02-23,9.67,10.43,9.63,10.13,6528000,11.1243931233544,11.998699097889,11.0783770194315,11.6535783184674,5674535.16789825,0.0,1.0
2009-02-24,10.34,10.34,9.39,9.6,7581600,11.8951628640625,11.8951628640625,10.8022803958943,11.0438649414894,6590388.45418772,0.0,1.0
2009-02-25,10.35,10.6,9.8,10.23,6327100,11.9066668900432,12.1942675395612,11.2739454611037,11.7686185782746,5499900.65269747,0.0,1.0
2009-02-26,10.46,10.84,10.32,10.36,6184500,12.0332111758311,12.4703641630984,11.8721548121011,11.918170916024,5375944.04808009,0.0,1.0
2009-02-27,9.85,10.43,9.78,10.12,11191100,11.3314655910073,11.998699097889,11.2509374091423,11.6420742924867,9727985.67975892,0.0,1.0
2009-03-02,9.21,9.75,9.15,9.62,9650700,10.5952079282414,11.2164253312001,10.5261837723571,11.0668729934508,8388976.18640249,0.0,1.0
2009-03-03,9.26,9.46,8.93,9.44,7251200,10.652728058145,10.8828085777593,10.2730952007813,10.8598005257979,6303184.65218499,0.0,1.0
2009-03-04,8.84,9.5,8.79,9.45,8886100,10.1695589669548,10.9288246816822,10.1120388370512,10.8713045517786,7724339.30077522,0.0,1.0
2009-03-05,7.9,8.79,7.82,8.67,10872000,9.0881805247673,10.1120388370512,8.99614831692156,9.97399052528259,9450604.52594819,0.0,1.0
2009-03-06,7.99,8.37,7.7,8.0,9026000,9.19171675859376,9.62886974586105,8.85810000515294,9.20322078457448,7845948.90095735,0.0,1.0
2009-03-09,8.21,8.25,7.68,7.89,9074200,9.44480533016956,9.49082143409243,8.8350919531915,9.07667649878658,7887847.27643111,0.0,1.0
2009-03-10,9.01,9.03,8.3,8.43,10401600,10.365127408627,10.3881354605884,9.54834156399603,9.69789390174536,9041704.19767317,0.0,1.0
2009-03-11,8.54,9.21,8.39,9.11,8525900,9.82443818753326,10.5952079282414,9.65187779782249,10.4801676684342,7411231.52389455,0.0,1.0
2009-03-12,9.45,9.46,8.28,8.61,8636600,10.8713045517786,10.8828085777593,9.52533351203459,9.90496636939828,7507458.70573989,0.0,1.0
2009-03-13,9.47,9.71,9.28,9.64,6411900,10.89431260374,11.1704092272773,10.6757361101064,11.0898810454123,5573613.97718243,0.0,1.0
2009-03-16,9.68,10.2,9.62,9.71,11507800,11.1358971493351,11.7341065003325,11.0668729934508,11.1704092272773,10003280.607405,0.0,1.0
2009-03-17,9.9,9.9,9.35,9.7,7074700,11.3889857209109,11.3889857209109,10.7562642919714,11.1589052012966,6149760.1029917,0.0,1.0
2009-03-18,10.78,10.78,9.6,9.89,8470800,12.4013400072141,12.4013400072141,11.0438649414894,11.3774816949302,7363335.24819738,0.0,1.0
2009-03-19,10.71,11.03,10.39,10.95,12644300,12.3208118253491,12.6889406567321,11.9526829939661,12.5969084488863,10991195.6224656,0.0,1.0
2009-03-20,10.16,10.85,10.16,10.85,9167800,11.6880903964096,12.4818681890791,11.6880903964096,12.4818681890791,7969210.09685317,0.0,1.0
2009-03-23,11.44,11.44,10.34,10.96,8375400,13.1606057219415,13.1606057219415,11.8951628640625,12.608412474867,7280407.75815181,0.0,1.0
2009-03-24,11.07,11.7,11.0,11.24,10073700,12.7349567606549,13.4597103974402,12.6544285787899,12.9305252023271,8756673.54792536,0.0,1.0
2009-03-25,11.33,11.64,10.67,11.2,7363900,13.0340614361536,13.3906862415559,12.2747957214262,12.8845090984043,6401150.35583424,0.0,1.0
2009-03-26,11.67,11.68,11.0,11.44,6403400,13.425198319498,13.4367023454787,12.6544285787899,13.1606057219415,5566225.25951589,0.0,1.0
2009-03-27,11.4,11.74,11.34,11.45,5291900,13.1145896180186,13.5057265013631,13.0455654621343,13.1721097479222,4600041.7670038,0.0,1.0
2009-03-30,10.64,11.09,10.57,11.09,5805400,12.2402836434841,12.7579648126164,12.159755461619,12.7579648126164,5046407.24015263,0.0,1.0
2009-03-31,11.17,11.26,10.79,10.79,4691900,12.8499970204621,12.9535332542886,12.4128440331948,12.4128440331948,4078485.22583668,0.0,1.0
2009-04-01,11.08,11.29,10.35,10.74,5272300,12.7464607866357,12.9880453322307,11.9066668900432,12.3553239032912,4583004.25332565,0.0,1.0
2009-04-02,11.32,11.74,11.17,11.4,4672300,13.0225574101729,13.5057265013631,12.8499970204621,13.1145896180186,4061447.71215854,0.0,1.0
2009-04-03,11.35,11.36,10.95,11.33,3475900,13.057069488115,13.0685735140958,12.5969084488863,13.0340614361536,3021463.96907132,0.0,1.0
2009-04-06,10.67,11.14,10.5,11.0,5152400,12.2747957214262,12.81548494252,12.079227279754,12.6544285787899,4478779.87118244,0.0,1.0
2009-04-07,10.56,10.72,10.47,10.5,5215100,12.1482514356383,12.3323158513298,12.0447152018119,12.079227279754,4533282.5297344,0.0,1.0
2009-04-08,10.25,10.75,10.03,10.61,5360700,11.7916266302361,12.366827929272,11.5385380586603,12.2057715655419,4659846.9170576,0.0,1.0
2009-04-09,11.68,11.7,10.49,10.64,8492700,13.4367023454787,13.4597103974402,12.0677232537733,12.2402836434841,7382372.06195,0.0,1.0
2009-04-13,12.28,12.44,11.13,11.13,5990300,14.1269439043218,14.3110083200133,12.8039809165392,12.8039809165392,5207133.58092233,0.0,1.0
2009-04-14,11.42,12.3,11.36,12.28,5637100,13.1375976699801,14.1499519562833,13.0685735140958,14.1269439043218,4900110.63035526,0.0,1.0
2009-04-15,11.8,11.86,11.04,11.35,5307300,13.5747506572474,13.6437748131317,12.7004446827128,13.057069488115,4613428.38489373,0.0,1.0
2009-04-16,11.78,11.94,11.31,11.89,6638300,13.5517426052859,13.7358070209774,13.0110533841922,13.6782868910738,5770414.64538281,0.0,1.0
2009-04-17,12.29,12.55,11.27,11.79,6878400,14.1384479303025,14.4375526058012,12.9650372802693,13.5632466312666,5979124.18793987,0.0,1.0
2009-04-20,10.92,12.19,10.88,12.16,5967400,12.5623963709442,14.0234076704954,12.5163802670213,13.9888955925532,5187227.50626776,0.0,1.0
2009-04-21,11.64,11.68,10.55,10.75,5320100,13.3906862415559,13.4367023454787,12.1367474096576,12.366827929272,4624554.92443863,0.0,1.0
2009-04-22,11.64,12.27,11.21,11.53,7382600,13.3906862415559,14.1154398783411,12.896013124385,13.264141955768,6417405.5347006,0.0,1.0
2009-04-23,11.15,11.91,10.81,11.72,6754600,12.8269889685007,13.7012949430353,12.4358520851563,13.4827184494016,5871509.68827902,0.0,1.0
2009-04-24,11.46,11.58,11.02,11.21,6746400,13.1836137739029,13.3216620856716,12.6774366307513,12.896013124385,5864381.7488831,0.0,1.0
2009-04-27,11.35,11.65,11.01,11.25,4480700,13.057069488115,13.4021902675366,12.6659326047706,12.9420292283079,3894897.32334586,0.0,1.0
2009-04-28,11.73,11.97,11.06,11.22,4143200,13.4942224753823,13.7703190989196,12.7234527346742,12.9075171503657,3601521.76893935,0.0,1.0
2009-04-29,11.9,12.05,11.47,11.9,8665600,13.6897909170545,13.8623513067653,13.1951177998837,13.6897909170545,7532667.27189632,0.0,1.0
2009-04-30,11.31,12.15,11.3,11.99,5066700,13.0110533841922,13.9773915665725,12.9995493582115,13.793327150881,4404284.21188572,0.0,1.0
2009-05-01,10.93,11.39,10.88,11.26,4918700,12.5739003969249,13.1030855920379,12.5163802670213,12.9535332542886,4275633.59839784,0.0,1.0
2009-05-04,11.95,12.03,10.95,10.96,8018500,13.7473110469581,13.8393432548039,12.5969084488863,12.608412474867,6970168.54224758,0.0,1.0
2009-05-05,11.35,11.94,11.33,11.83,4541700,13.057069488115,13.7358070209774,13.0340614361536,13.6092627351895,3947922.23836452,0.0,1.0
2009-05-06,11.39,11.64,11.04,11.47,6704200,13.3906862415559,13.6845994602028,12.9792077354501,13.4847384715229,5702533.58360575,0.25,1.0
2009-05-07,11.03,11.82,10.98,11.58,5672000,12.9674512067042,13.8962169776287,12.9086685629748,13.6140602877276,4824553.33764088,0.0,1.0
2009-05-08,11.2,11.4,11.0,11.39,6925900,13.1673121953842,13.4024427703018,12.9321816204666,13.3906862415559,5891109.65464859,0.0,1.0
2009-05-11,11.31,11.8,11.01,11.1,6215900,13.2966340115888,13.8727039201369,12.9439381492125,13.0497469079254,5287189.89623448,0.0,1.0
2009-05-12,11.15,11.47,10.89,11.05,5178800,13.1085295516548,13.4847384715229,12.8028598042619,12.990964264196,4405041.75334529,0.0,1.0
2009-05-13,10.87,11.43,10.86,11.03,5791100,12.7793467467702,13.4377123565394,12.7675902180243,12.9674512067042,4925858.75063681,0.0,1.0
2009-05-14,11.05,11.38,10.87,11.06,4715900,12.990964264196,13.37892971281,12.7793467467702,13.0027207929419,4011303.08268345,0.0,1.0
2009-05-15,10.47,11.03,10.43,11.03,4235500,12.309085596935,12.9674512067042,12.2620594819515,12.9674512067042,3602679.06586353,0.0,1.0
2009-05-18,11.24,11.3,10.59,10.6,5288600,13.2143383103677,13.284877482843,12.4501639418856,12.4619204706315,4498436.66809723,0.0,1.0
2009-05-19,10.59,11.31,10.56,11.13,4472500,12.4501639418856,13.2966340115888,12.4148943556479,13.085016494163,3804269.18240457,0.0,1.0
2009-05-20,10.33,11.05,10.28,10.71,5757900,12.1444941944927,12.990964264196,12.0857115507633,12.5912422868361,4897619.1224969,0.0,1.0
2009-05-21,10.06,10.3,10.01,10.28,4845000,11.827067918354,12.1092246082551,11.7682852746246,12.0857115507633,4121114.40776975,0.0,1.0
2009-05-22,10.02,10.17,9.9,10.11,5528600,11.7800418033705,11.9563897345587,11.6389634584199,11.8858505620834,4702578.55826538,0.0,1.0
2009-05-26,10.49,10.55,9.97,9.97,3618700,12.3325986544268,12.4031378269021,11.7212591596411,11.7212591596411,3078034.40813134,0.0,1.0
2009-05-27,10.15,10.71,10.12,10.48,4456600,11.9328766770669,12.5912422868361,11.8976070908293,12.3208421256809,3790744.78218094,0.0,1.0
2009-05-28,10.67,10.67,10.2,10.34,4011100,12.5442161718526,12.5442161718526,11.9916593207963,12.1562507232386,3411806.39855629,0.0,1.0
2009-05-29,11.06,11.06,10.47,10.67,4464700,13.0027207929419,13.0027207929419,12.309085596935,12.5442161718526,3797634.57097411,0.0,1.0
2009-06-01,11.07,11.33,10.97,11.19,5144400,13.0144773216878,13.3201470690806,12.896912034229,13.1555556666383,4375781.41575451,0.0,1.0
2009-06-02,11.18,11.25,10.98,11.09,5010800,13.1437991378924,13.2260948391136,12.9086685629748,13.0379903791795,4262142.43022759,0.0,1.0
2009-06-03,10.83,11.24,10.78,11.13,4337700,12.7323206317867,13.2143383103677,12.6735379880573,13.085016494163,3689609.48742678,0.0,1.0
2009-06-04,10.73,10.89,10.52,10.89,7007300,12.6147553443279,12.8028598042619,12.3678682406644,12.8028598042619,5960347.77906396,0.0,1.0
2009-06-05,10.31,10.81,10.24,10.81,4667200,12.120981137001,12.7088075742949,12.0386854357798,12.7088075742949,3969879.29080349,0.0,1.0
2009-06-08,10.51,10.54,10.24,10.25,2766200,12.3561117119185,12.3913812981562,12.0386854357798,12.0504419645257,2352905.40242987,0.0,1.0
2009-06-09,10.62,10.68,10.28,10.54,3940500,12.4854335281232,12.5559727005985,12.0857115507633,12.3913812981562,3351754.65919849,0.0,1.0
2009-06-10,10.74,10.8,10.59,10.75,3563300,12.6265118730738,12.697051045549,12.4501639418856,12.6382684018196,3030911.65515085,0.0,1.0
2009-06-11,10.94,11.07,10.69,10.76,3805300,12.8616424479913,13.0144773216878,12.5677292293444,12.6500249305655,3236754.7277371,0.0,1.0
2009-06-12,10.94,11.08,10.74,10.94,2780500,12.8616424479913,13.0262338504336,12.6265118730738,12.8616424479913,2365068.85671905,0.0,1.0
2009-06-15,10.81,11.01,10.7,10.7,3919200,12.7088075742949,12.9439381492125,12.5794857580902,12.5794857580902,3333637.06644607,0.0,1.0
2009-06-16,10.81,11.01,10.72,10.85,3397900,12.7088075742949,12.9439381492125,12.602998815582,12.7558336892784,2890223.86917664,0.0,1.0
2009-06-17,10.65,10.92,10.57,10.77,3341100,12.5207031143608,12.8381293904996,12.4266508843938,12.6617814593114,2841910.28850352,0.0,1.0
2009-06-18,10.76,10.81,10.61,10.65,2370000,12.6500249305655,12.7088075742949,12.4736769993773,12.5207031143608,2015901.16541059,0.0,1.0
2009-06-19,10.68,10.86,10.6,10.86,3135900,12.5559727005985,12.7675902180243,12.4619204706315,12.7675902180243,2667368.97240973,0.0,1.0
2009-06-22,10.37,10.77,10.32,10.56,3946400,12.1915203094762,12.6617814593114,12.1327376657468,12.4148943556479,3356773.1473318,0.0,1.0
2009-06-23,10.3,10.62,10.2,10.4,3055200,12.1092246082551,12.4854335281232,11.9916593207963,12.2267898957139,2598726.26184068,0.0,1.0
2009-06-24,10.43,10.51,10.27,10.42,4439400,12.2620594819515,12.3561117119185,12.0739550220175,12.2503029532056,3776114.61338556,0.0,1.0
2009-06-25,10.78,10.87,10.25,10.39,4121300,12.6735379880573,12.7793467467702,12.0504419645257,12.215033366968,3505541.54979183,0.0,1.0
2009-06-26,10.68,10.81,10.45,10.77,3226700,12.5559727005985,12.7088075742949,12.2855725394433,12.6617814593114,2744602.65419001,0.0,1.0
2009-06-29,10.71,10.8,10.42,10.8,2295900,12.5912422868361,12.697051045549,12.2503029532056,12.697051045549,1952872.35682117,0.0,1.0
2009-06-30,10.69,10.82,10.58,10.65,4700900,12.5677292293444,12.7205641030408,12.4384074131397,12.5207031143608,3998544.21454793,0.0,1.0
2009-07-01,10.83,10.92,10.67,10.82,2885600,12.7323206317867,12.8381293904996,12.5442161718526,12.7205641030408,2454465.99278851,0.0,1.0
2009-07-02,10.62,10.91,10.59,10.73,3880100,12.4854335281232,12.8263728617537,12.4501639418856,12.6147553443279,3300378.95017284,0.0,1.0
2009-07-06,10.47,10.77,10.41,10.59,3366000,12.309085596935,12.6617814593114,12.2385464244598,12.4501639418856,2863090.00960846,0.0,1.0
2009-07-07,10.45,10.61,10.41,10.5,3227900,12.2855725394433,12.4736769993773,12.2385464244598,12.3443551831727,2745623.36364085,0.0,1.0
2009-07-08,10.35,10.56,10.22,10.55,4212300,12.1680072519845,12.4148943556479,12.0151723782881,12.4031378269021,3582945.34981393,0.0,1.0
2009-07-09,10.32,10.49,10.25,10.49,2604300,12.1327376657468,12.3325986544268,12.0504419645257,12.3325986544268,2215194.68568726,0.0,1.0
2009-07-10,10.09,10.29,9.98,10.26,5166500,11.8623375045916,12.0974680795092,11.733015688387,12.0621984932716,4394579.48147419,0.0,1.0
2009-07-13,10.51,10.54,10.1,10.12,6645900,12.3561117119185,12.3913812981562,11.8740940333375,11.8976070908293,5652944.1161191,0.0,1.0
2009-07-14,10.73,10.89,10.51,10.54,6430200,12.6147553443279,12.8028598042619,12.3561117119185,12.3913812981562,5469471.59233044,0.0,1.0
2009-07-15,11.1,11.19,10.82,10.87,4597600,13.0497469079254,13.1555556666383,12.7205641030408,12.7793467467702,3910678.14265473,0.0,1.0
2009-07-16,11.01,11.1,10.77,11.07,2335700,12.9439381492125,13.0497469079254,12.6617814593114,13.0144773216878,1986725.88694072,0.0,1.0
2009-07-17,10.97,11.05,10.75,10.94,3478600,12.896912034229,12.990964264196,12.6382684018196,12.8616424479913,2958866.57974568,0.0,1.0
2009-07-20,11.05,11.14,10.97,11.03,3433400,12.990964264196,13.0967730229089,12.896912034229,12.9674512067042,2920419.85709735,0.0,1.0
2009-07-21,10.85,11.14,10.73,11.08,5165900,12.7558336892784,13.0967730229089,12.6147553443279,13.0262338504336,4394069.12674876,0.0,1.0
2009-07-22,10.73,10.87,10.55,10.74,4229000,12.6147553443279,12.7793467467702,12.4031378269021,12.6265118730738,3597150.22300479,0.0,1.0
2009-07-23,11.02,11.15,10.66,10.74,6233100,12.9556946779584,13.1085295516548,12.5324596431067,12.6265118730738,5301820.06502983,0.0,1.0
2009-07-24,11.27,11.27,10.86,10.93,3812600,13.2496078966053,13.2496078966053,12.7675902180243,12.8498859192454,3242964.04356305,0.0,1.0
2009-07-27,11.68,11.69,11.27,11.31,4348600,13.7316255751864,13.7433821039322,13.2496078966053,13.2966340115888,3698880.93160525,0.0,1.0
2009-07-28,11.83,11.9,11.44,11.62,6705500,13.9079735063745,13.9902692075957,13.4494688852853,13.6610864027111,5703639.35217752,0.0,1.0
2009-07-29,10.34,10.97,10.08,10.5,19094000,12.1562507232386,12.896912034229,11.8505809758458,12.3443551831727,16241188.5452953,0.0,1.0
2009-07-30,10.8,10.87,10.38,10.78,7796000,12.697051045549,12.7793467467702,12.2032768382221,12.6735379880573,6631209.0656291,0.0,1.0
2009-07-31,10.94,10.98,10.61,10.75,5332200,12.8616424479913,12.9086685629748,12.4736769993773,12.6382684018196,4535522.44481112,0.0,1.0
2009-08-03,11.01,11.22,10.95,11.06,5690000,12.9439381492125,13.1908252528759,12.8733989767372,13.0027207929419,4839863.97940347,0.0,1.0
2009-08-04,11.27,11.33,10.91,10.91,5074300,13.2496078966053,13.3201470690806,12.8263728617537,12.8263728617537,4316154.97200125,0.0,1.0
2009-08-05,11.13,11.29,11.0,11.07,5578600,13.37892971281,13.5712593403077,13.2226618904681,13.3068061024983,4640865.84897374,0.25,1.0
2009-08-06,11.1,11.45,10.92,11.21,5004600,13.3428679076542,13.7635889678054,13.1264970767192,13.4750945265589,4163352.31559423,0.0,1.0
2009-08-07,11.72,11.75,11.14,11.26,5977400,14.0881452142078,14.1242070193636,13.3909503145286,13.5351975351519,4972629.60700816,0.0,1.0
2009-08-10,11.26,11.75,11.15,11.68,4725800,13.5351975351519,14.1242070193636,13.4029709162472,14.0400628073334,3931417.1708099,0.0,1.0
2009-08-11,11.06,11.34,10.91,11.18,3522300,13.2947855007797,13.6313623489007,13.1144764750006,13.439032721403,2930219.37042274,0.0,1.0
2009-08-12,11.2,11.25,10.98,11.09,3300300,13.4630739248402,13.5231769334333,13.1986206870309,13.3308473059356,2745536.4359101,0.0,1.0
2009-08-13,11.29,11.38,11.07,11.21,3692300,13.5712593403077,13.6794447557752,13.3068061024983,13.4750945265589,3071643.23919366,0.0,1.0
2009-08-14,11.17,11.33,11.0,11.25,3136800,13.4270121196844,13.6193417471821,13.2226618904681,13.5231769334333,2609519.95035688,0.0,1.0
2009-08-17,10.86,11.03,10.8,10.93,3719200,13.0543734664076,13.2587236956239,12.9822498560959,13.1385176784378,3094021.48666388,0.0,1.0
2009-08-18,10.74,11.02,10.72,10.94,3214800,12.9101262457843,13.2467030939053,12.8860850423471,13.1505382801565,2674408.54896942,0.0,1.0
2009-08-19,10.8,10.88,10.61,10.65,3668800,12.9822498560959,13.0784146698448,12.7538584234424,12.8019408303168,3052093.46909887,0.0,1.0
2009-08-20,10.84,10.87,10.73,10.81,3256900,13.0303322629704,13.0663940681262,12.8981056440657,12.9942704578146,2709431.75411798,0.0,1.0
2009-08-21,11.15,11.18,10.86,10.87,2848500,13.4029709162472,13.439032721403,13.0543734664076,13.0663940681262,2369681.70702358,0.0,1.0
2009-08-24,10.95,11.32,10.88,11.21,4594900,13.1625588818751,13.6073211454635,13.0784146698448,13.4750945265589,3822520.79185627,0.0,1.0
2009-08-25,10.93,11.11,10.85,11.03,3192600,13.1385176784378,13.3548885093728,13.042352864689,13.2587236956239,2655940.25551816,0.0,1.0
2009-08-26,10.84,11.0,10.76,10.94,4331300,13.0303322629704,13.2226618904681,12.9341674492215,13.1505382801565,3603230.60475029,0.0,1.0
2009-08-27,10.87,10.93,10.67,10.93,2994100,13.0663940681262,13.1385176784378,12.8259820337541,13.1385176784378,2490807.09110033,0.0,1.0
2009-08-28,10.79,11.02,10.66,10.94,2876700,12.9702292543773,13.2467030939053,12.8139614320354,13.1505382801565,2393141.43113735,0.0,1.0
2009-08-31,10.64,10.76,10.6,10.65,3671700,12.7899202285982,12.9341674492215,12.7418378217238,12.8019408303168,3054505.99391907,0.0,1.0
2009-09-01,10.37,10.8,10.36,10.61,5455700,12.4653639821958,12.9822498560959,12.4533433804772,12.7538584234424,4538624.71090347,0.0,1.0
2009-09-02,10.27,10.47,10.26,10.36,3185100,12.3451579650098,12.5855699993819,12.3331373632912,12.4533433804772,2649700.96719002,0.0,1.0
2009-09-03,10.46,10.46,10.2,10.33,2414000,12.5735493976633,12.5735493976633,12.2610137529795,12.4172815753214,2008218.93654727,0.0,1.0
2009-09-04,10.44,10.55,10.35,10.45,2848700,12.5495081942261,12.6817348131308,12.4413227787586,12.5615287959447,2369848.08804565,0.0,1.0
2009-09-08,10.52,10.69,10.41,10.51,3778100,12.6456730079749,12.8500232371913,12.5134463890703,12.6336524062563,3143020.69766747,0.0,1.0
2009-09-09,10.75,10.78,10.46,10.53,4619400,12.9221468475029,12.9582086526587,12.5735493976633,12.6576936096935,3842902.46706151,0.0,1.0
2009-09-10,10.71,10.75,10.56,10.72,3398600,12.8740644406285,12.9221468475029,12.6937554148494,12.8860850423471,2827312.70826411,0.0,1.0
2009-09-11,10.77,10.81,10.64,10.75,2548800,12.9461880509401,12.9942704578146,12.7899202285982,12.9221468475029,2120359.74543153,0.0,1.0
2009-09-14,10.87,10.9,10.58,10.71,2698500,13.0663940681262,13.102455873282,12.7177966182866,12.8740644406285,2244895.94046098,0.0,1.0
2009-09-15,10.98,11.01,10.7,10.9,4756900,13.1986206870309,13.2346824921867,12.8620438389099,13.102455873282,3957289.41974387,0.0,1.0
2009-09-16,11.7,11.78,10.97,11.04,9047600,14.0641040107706,14.1602688245195,13.1866000853123,13.2707442973425,7526744.67701124,0.0,1.0
2009-09-17,11.38,11.71,11.36,11.6,3543900,13.6794447557752,14.0761246124892,13.655403552338,13.9438979935845,2948188.52080773,0.0,1.0
2009-09-18,11.31,11.47,11.08,11.47,4994000,13.5953005437449,13.7876301712426,13.318826704217,13.7876301712426,4154534.12142382,0.0,1.0
2009-09-21,11.32,11.45,11.16,11.22,4663900,13.6073211454635,13.7635889678054,13.4149915179658,13.4871151282775,3879922.24447508,0.0,1.0
2009-09-22,11.43,11.45,11.16,11.42,5828900,13.7395477643682,13.7635889678054,13.4149915179658,13.7275271626496,4849091.69811119,0.0,1.0
2009-09-23,11.14,11.57,11.14,11.46,5189100,13.3909503145286,13.9078361884287,13.3909503145286,13.775609569524,4316838.80846622,0.0,1.0
2009-09-24,10.93,11.26,10.86,11.2,5480900,13.1385176784378,13.5351975351519,13.0543734664076,13.4630739248402,4559588.71968599,0.0,1.0
2009-09-25,10.98,11.06,10.85,10.94,3662800,13.1986206870309,13.2947855007797,13.042352864689,13.1505382801565,3047102.03843635,0.0,1.0
2009-09-28,11.11,11.22,10.95,11.05,2340400,13.3548885093728,13.4871151282775,13.1625588818751,13.2827648990611,1946990.72042056,0.0,1.0
2009-09-29,11.36,11.55,11.29,11.44,1078000,13.655403552338,13.8837949849915,13.5712593403077,13.7515683660868,896793.709029807,0.0,1.0
2009-09-30,11.42,11.6,11.16,11.41,1317400,13.7275271626496,13.9438979935845,13.4149915179658,13.715506560931,1095951.7924637,0.0,1.0
2009-10-01,11.42,11.55,11.27,11.41,6683700,13.7275271626496,13.8837949849915,13.5472181368705,13.715506560931,5560204.18649586,0.0,1.0
2009-10-02,11.13,11.41,11.07,11.29,4631100,13.37892971281,13.715506560931,13.3068061024983,13.5712593403077,3852635.75685339,0.0,1.0
2009-10-05,11.33,11.34,11.05,11.21,3382600,13.6193417471821,13.6313623489007,13.2827648990611,13.4750945265589,2814002.22649744,0.0,1.0
2009-10-06,11.2,11.49,11.07,11.44,5400100,13.4630739248402,13.8116713746799,13.3068061024983,13.7515683660868,4492370.78676428,0.0,1.0
2009-10-07,11.17,11.22,11.0,11.19,6066000,13.4270121196844,13.4871151282775,13.2226618904681,13.4510533231216,5046336.39979113,0.0,1.0
2009-10-08,11.39,11.42,11.2,11.26,4683300,13.6914653574938,13.7275271626496,13.4630739248402,13.5351975351519,3896061.20361716,0.0,1.0
2009-10-09,11.7,11.7,11.37,11.39,3931500,14.0641040107706,14.0641040107706,13.6674241540566,13.6914653574938,3270634.94160547,0.0,1.0
2009-10-12,11.35,11.72,11.31,11.71,3568900,13.6433829506194,14.0881452142078,13.5953005437449,14.0761246124892,2968986.14856816,0.0,1.0
2009-10-13,11.23,11.35,11.17,11.3,3793000,13.4991357299961,13.6433829506194,13.4270121196844,13.5832799420263,3155416.08381267,0.0,1.0
2009-10-14,11.25,11.39,11.14,11.39,5983600,13.5231769334333,13.6914653574938,13.3909503145286,13.6914653574938,4977787.41869273,0.0,1.0
2009-10-15,11.26,11.27,11.05,11.21,5052300,13.5351975351519,13.5472181368705,13.2827648990611,13.4750945265589,4203034.18936114,0.0,1.0
2009-10-16,11.27,11.36,11.04,11.15,3741100,13.5472181368705,13.655403552338,13.2707442973425,13.4029709162472,3112240.20858202,0.0,1.0
2009-10-19,11.22,11.35,11.11,11.31,3504600,13.4871151282775,13.6433829506194,13.3548885093728,13.5953005437449,2915494.64996833,0.0,1.0
2009-10-20,11.05,11.26,11.02,11.26,3953600,13.2827648990611,13.5351975351519,13.2467030939053,13.5351975351519,3289020.0445457,0.0,1.0
2009-10-21,10.99,11.25,10.99,11.06,2962300,13.2106412887495,13.5231769334333,13.2106412887495,13.2947855007797,2464352.50858906,0.0,1.0
2009-10-22,10.98,11.08,10.75,11.01,7594400,13.1986206870309,13.318826704217,12.9221468475029,13.2346824921867,6317820.17055286,0.0,1.0
2009-10-23,10.96,11.04,10.83,11.04,3942700,13.1745794835937,13.2707442973425,13.0183116612518,13.2707442973425,3279952.27884214,0.0,1.0
2009-10-26,10.86,11.0,10.76,10.99,3260600,13.0543734664076,13.2226618904681,12.9341674492215,13.2106412887495,2712509.80302653,0.0,1.0
2009-10-27,11.0,11.12,10.8,10.86,5809300,13.2226618904681,13.3669091110914,12.9822498560959,13.0543734664076,4832786.35794701,0.0,1.0
2009-10-28,10.99,11.29,10.95,11.09,6717800,13.2106412887495,13.5712593403077,13.1625588818751,13.3308473059356,5588572.15076109,0.0,1.0
2009-10-29,11.12,11.25,10.99,11.09,5680300,13.3669091110914,13.5231769334333,13.2106412887495,13.3308473059356,4725470.59870317,0.0,1.0
2009-10-30,10.79,11.13,10.78,11.1,6072500,12.9702292543773,13.37892971281,12.9582086526587,13.3428679076542,5051743.78300885,0.0,1.0
2009-11-02,10.76,10.95,10.56,10.86,5568700,12.9341674492215,13.1625588818751,12.6937554148494,13.0543734664076,4632629.98838062,0.0,1.0
2009-11-03,10.58,10.78,10.53,10.73,7425600,12.7177966182866,12.9582086526587,12.6576936096935,12.8981056440657,6177394.58791442,0.0,1.0
2009-11-04,10.39,10.55,10.35,10.53,6569000,12.7899202285982,12.9868776142167,12.7406808821936,12.9622579410144,5336382.77488151,0.25,1.0
2009-11-05,10.61,10.64,10.38,10.49,4202900,13.0607366338236,13.0976661436271,12.7776103919971,12.9130185946098,3414261.40425475,0.0,1.0
2009-11-06,10.58,10.66,10.48,10.55,2600500,13.0238071240201,13.1222858168294,12.9007087580086,12.9868776142167,2112538.19547562,0.0,1.0
2009-11-09,11.01,11.01,10.64,10.64,4723800,13.5531300978697,13.5531300978697,13.0976661436271,13.0976661436271,3837418.93012411,0.0,1.0
2009-11-10,11.14,11.18,10.9,10.99,4805500,13.7131579736847,13.7623973200893,13.417721895257,13.5285104246674,3903788.61694216,0.0,1.0
2009-11-11,11.42,11.43,11.12,11.23,4746100,14.057833398517,14.0701432351182,13.6885383004824,13.8239465030951,3855534.52395572,0.0,1.0
2009-11-12,11.45,11.7,11.32,11.44,7032200,14.0947629083205,14.4025088233493,13.9347350325055,14.0824530717193,5712667.21715963,0.0,1.0
2009-11-13,11.52,11.62,11.41,11.49,4995400,14.1809317645285,14.3040301305401,14.0455235619159,14.1440022547251,4058055.48997459,0.0,1.0
2009-11-16,11.49,11.75,11.43,11.59,4645300,14.1440022547251,14.4640580063551,14.0701432351182,14.2671006207366,3773648.79040295,0.0,1.0
2009-11-17,11.65,11.71,11.46,11.5,2999500,14.3409596403435,14.4148186599505,14.1070727449216,14.1563120913262,2436669.22412195,0.0,1.0
2009-11-18,11.71,11.72,11.53,11.68,3951100,14.4148186599505,14.4271284965516,14.1932416011297,14.377889150147,3209709.54206641,0.0,1.0
2009-11-19,11.48,11.67,11.41,11.61,4953100,14.1316924181239,14.3655793135458,14.0455235619159,14.2917202939389,4023692.72678727,0.0,1.0
2009-11-20,11.27,11.44,11.23,11.44,3851600,13.8731858494997,14.0824530717193,13.8239465030951,14.0824530717193,3128879.87452178,0.0,1.0
2009-11-23,11.37,11.6,11.34,11.39,4082600,13.9962842155112,14.2794104573378,13.9593547057078,14.0209038887136,3316534.68058019,0.0,1.0
2009-11-24,11.54,11.63,11.28,11.41,3699900,14.2055514377309,14.3163399671412,13.8854956861009,14.0455235619159,3005645.09495874,0.0,1.0
2009-11-25,11.53,11.74,11.51,11.55,3702500,14.1932416011297,14.4517481697539,14.1686219279274,14.217861274332,3007757.22697499,0.0,1.0
2009-11-27,11.44,11.63,11.29,11.35,1343500,14.0824530717193,14.3163399671412,13.897805522702,13.9716645423089,1091403.60146952,0.0,1.0
2009-11-30,11.69,11.71,11.4,11.53,3218800,14.3901989867482,14.4148186599505,14.0332137253147,14.1932416011297,2614819.43610725,0.0,1.0
2009-12-01,11.6,11.76,11.52,11.7,2545000,14.2794104573378,14.4763678429562,14.1809317645285,14.4025088233493,2067452.30051353,0.0,1.0
2009-12-02,11.78,11.79,11.47,11.66,5203500,14.5009875161585,14.5132973527597,14.1193825815228,14.3532694769447,4227107.28712071,0.0,1.0
2009-12-03,11.71,12.0,11.68,11.78,4155000,14.4148186599505,14.7718039213839,14.377889150147,14.5009875161585,3375349.43364782,0.0,1.0
2009-12-04,12.33,12.36,11.81,11.85,7771700,15.178028529222,15.2149580390254,14.537917025962,14.5871563723666,6313406.30408683,0.0,1.0
2009-12-07,13.4,13.66,13.06,13.3,20501900,16.4951810455454,16.8152367971753,16.0766466011062,16.3720826795338,16654892.070687,0.0,1.0
2009-12-08,12.65,12.95,12.54,12.94,59443200,15.5719433004589,15.9412383984935,15.4365350978462,15.9289285618923,48289186.8722538,0.0,1.0
2009-12-09,12.99,13.0,12.69,12.73,15818800,15.9904777448981,16.0027875814992,15.6211826468635,15.6704219932681,12850536.1302017,0.0,1.0
2009-12-10,12.98,13.17,12.92,13.0,9464000,15.9781679082969,16.2120548037188,15.90430888869,16.0027875814992,7688160.53911989,0.0,1.0
2009-12-11,13.1,13.17,13.0,13.02,6086200,16.1258859475108,16.2120548037188,16.0027875814992,16.0274072547015,4944176.10663475,0.0,1.0
2009-12-14,13.48,13.53,13.21,13.37,11760600,16.5936597383546,16.6552089213604,16.2612941501235,16.4582515357419,9553822.99623554,0.0,1.0
2009-12-15,13.51,13.55,13.25,13.43,7919500,16.630589248158,16.6798285945627,16.3105334965281,16.5321105553488,6433472.88562553,0.0,1.0
2009-12-16,13.91,13.91,13.5,13.59,6759800,17.1229827122042,17.1229827122042,16.6182794115569,16.7290679409673,5491380.77053492,0.0,1.0
2009-12-17,13.92,14.21,13.78,13.78,9013900,17.1352925488053,17.4922778102388,16.9629548363892,16.9629548363892,7322517.99276974,0.0,1.0
2009-12-18,14.36,14.4,13.85,14.03,12058900,17.6769253592561,17.7261647056607,17.0491236925973,17.270700751418,9796149.52717588,0.0,1.0
2009-12-21,14.18,14.5,14.0,14.42,7674100,17.4553483004353,17.8492630716722,17.2337712416146,17.750784378863,6234120.11763101,0.0,1.0
2009-12-22,14.36,14.36,14.12,14.16,4848400,17.6769253592561,17.6769253592561,17.3814892808284,17.430728627233,3938638.79521014,0.0,1.0
2009-12-23,14.57,14.57,14.33,14.39,4287900,17.9354319278803,17.9354319278803,17.6399958494526,17.7138548690595,3483311.87401649,0.0,1.0
2009-12-24,14.65,14.71,14.46,14.53,1351400,18.0339106206895,18.1077696402964,17.8000237252676,17.8861925814757,1097821.23336503,0.0,1.0
2009-12-28,14.39,14.81,14.35,14.66,3215200,17.7138548690595,18.230868006308,17.6646155226549,18.0462204572907,2611894.94562323,0.0,1.0
2009-12-29,14.48,14.63,14.39,14.45,2729800,17.8246433984699,18.0092909474872,17.7138548690595,17.7877138886665,2217576.14536026,0.0,1.0
2009-12-30,14.51,14.52,14.33,14.42,2009400,17.8615729082734,17.8738827448745,17.6399958494526,17.750784378863,1632353.10516774,0.0,1.0
2009-12-31,14.51,14.65,14.5,14.64,2716800,17.8615729082734,18.0339106206895,17.8492630716722,18.0216007840884,2207015.48527904,0.0,1.0
2010-01-04,14.42,14.62,14.24,14.59,7223700,17.750784378863,17.9969811108861,17.5292073200422,17.9600516010826,5868233.86374051,0.0,1.0
2010-01-05,14.46,14.5,14.25,14.47,5664500,17.8000237252676,17.8492630716722,17.5415171566434,17.8123335618688,4601604.54076971,0.0,1.0
2010-01-06,14.47,14.5,14.3,14.43,4062600,17.8123335618688,17.8492630716722,17.6030663396492,17.7630942154641,3300287.51122447,0.0,1.0
2010-01-07,14.86,14.98,14.4,14.45,5355300,18.2924171893137,18.4401352285276,17.7261647056607,17.7877138886665,4350423.30253051,0.0,1.0
2010-01-08,14.91,14.94,14.73,14.78,3966600,18.3539663723195,18.390895882123,18.1323893134987,18.1939384965045,3222301.09831709,0.0,1.0
2010-01-11,14.85,15.09,14.7,15.05,3587000,18.2801073527126,18.5755434311403,18.0954598036953,18.5263040847356,2913929.82394579,0.0,1.0
2010-01-12,14.52,14.75,14.25,14.35,6422700,17.8738827448745,18.1570089867011,17.5415171566434,17.6646155226549,5217534.73104452,0.0,1.0
2010-01-13,14.7,14.8,14.54,14.54,3392200,18.0954598036953,18.2185581697068,17.8985024180768,17.8985024180768,2755682.39442122,0.0,1.0
2010-01-14,14.84,14.91,14.68,14.69,3417500,18.2677975161114,18.3539663723195,18.070840130493,18.0831499670941,2776235.06365619,0.0,1.0
2010-01-15,14.58,14.83,14.55,14.75,3348500,17.9477417644814,18.2554876795103,17.910812254678,18.1570089867011,2720182.32937901,0.0,1.0
2010-01-19,14.67,14.69,14.5,14.63,2724000,18.0585302938918,18.0831499670941,17.8492630716722,18.0092909474872,2212864.4662471,0.0,1.0
2010-01-20,14.69,14.71,14.37,14.56,3976200,18.0831499670941,18.1077696402964,17.6892351958572,17.9231220912791,3230099.73960783,0.0,1.0
2010-01-21,15.05,15.3,14.61,14.68,12351200,18.5263040847356,18.8340499997645,17.9846712742849,18.070840130493,10033601.9073096,0.0,1.0
2010-01-22,14.89,15.26,14.82,15.04,8665800,18.3293466991172,18.7848106533599,18.2431778429091,18.5139942481345,7039736.01013367,0.0,1.0
2010-01-25,14.68,15.0,14.62,14.99,4615700,18.070840130493,18.4647549017299,17.9969811108861,18.4524450651287,3749602.97975651,0.0,1.0
2010-01-26,14.99,15.19,14.67,14.69,6974700,18.4524450651287,18.6986417971518,18.0585302938918,18.0831499670941,5665956.60526199,0.0,1.0
2010-01-27,14.93,15.19,14.66,15.0,7614400,18.3785860455218,18.6986417971518,18.0462204572907,18.4647549017299,6185622.31710423,0.0,1.0
2010-01-28,14.9,15.09,14.71,14.99,5601800,18.3416565357184,18.5755434311403,18.1077696402964,18.4524450651287,4550669.66483956,0.0,1.0
2010-01-29,15.03,15.12,14.91,14.94,5642900,18.5016844115333,18.6124729409437,18.3539663723195,18.390895882123,4584057.59786556,0.0,1.0
2010-02-01,15.13,15.25,14.96,15.1,4680900,18.6247827775449,18.7725008167587,18.4155155553253,18.5878532677414,3802568.75185611,0.0,1.0
2010-02-02,15.35,15.38,15.05,15.19,5236500,18.8955991827702,18.9325286925737,18.5263040847356,18.6986417971518,4253915.11655762,0.0,1.0
2010-02-03,14.83,15.15,14.76,15.13,4825900,18.5632335945391,18.9637888710228,18.4756121278083,18.9387541662425,3855368.01201779,0.25,1.0
2010-02-04,14.53,14.85,14.51,14.73,5525400,18.1877130228357,18.5882682993193,18.1626783180555,18.438060070638,4414192.2571133,0.0,1.0
2010-02-05,15.03,15.06,14.54,14.62,5706800,18.8135806423414,18.8511326995117,18.2002303752258,18.3003691943467,4559111.08207445,0.0,1.0
2010-02-08,15.02,15.2,14.87,15.08,5552900,18.8010632899513,19.0263756329733,18.6133030040996,18.876167404292,4436161.75924357,0.0,1.0
2010-02-09,15.09,15.21,14.89,15.18,4358100,18.8886847566821,19.0388929853634,18.6383377088798,19.0013409281931,3481646.80850716,0.0,1.0
2010-02-10,15.02,15.09,14.87,15.09,4967000,18.8010632899513,18.8886847566821,18.6133030040996,18.8886847566821,3968091.53022075,0.0,1.0
2010-02-11,15.41,15.44,14.92,15.01,5590700,19.2892400331657,19.3267920903361,18.6758897660501,18.7885459375612,4466359.83853537,0.0,1.0
2010-02-12,15.6,15.69,15.28,15.37,7355900,19.5270697285779,19.6397259000889,19.1265144520942,19.2391706236053,5876562.20800299,0.0,1.0
2010-02-16,15.88,15.88,15.6,15.72,3962400,19.8775555955011,19.8775555955011,19.5270697285779,19.6772779572593,3165525.64512718,0.0,1.0
2010-02-17,15.67,15.98,15.66,15.96,4184200,19.6146911953087,20.0027291194022,19.6021738429186,19.977694414622,3342719.66594517,0.0,1.0
2010-02-18,15.7,15.76,15.59,15.65,3093400,19.652243252479,19.7273473668197,19.5145523761878,19.5896564905285,2471289.37781053,0.0,1.0
2010-02-19,15.62,15.72,15.54,15.69,3298200,19.5521044333581,19.6772779572593,19.4519656142372,19.6397259000889,2634902.25185708,0.0,1.0
2010-02-22,15.81,15.84,15.63,15.7,3087000,19.7899341287703,19.8274861859406,19.5646217857482,19.652243252479,2466176.47549657,0.0,1.0
2010-02-23,15.54,15.81,15.52,15.74,4425200,19.4519656142372,19.7899341287703,19.426930909457,19.7023126620395,3535252.39370503,0.0,1.0
2010-02-24,15.57,15.67,15.45,15.57,4844700,19.4895176714075,19.6146911953087,19.3393094427262,19.4895176714075,3870387.16256504,0.0,1.0
2010-02-25,15.53,15.64,15.39,15.4,3690200,19.4394482618471,19.5771391381383,19.2642053283855,19.2767226807756,2948067.5185868,0.0,1.0
2010-02-26,15.49,15.61,15.37,15.56,4151000,19.3893788522866,19.539587080968,19.2391706236053,19.4770003190174,3316196.48519154,0.0,1.0
2010-03-01,15.63,15.68,15.47,15.53,2937400,19.5646217857482,19.6272085476988,19.3643441475064,19.4394482618471,2346662.38390788,0.0,1.0
2010-03-02,15.73,15.79,15.41,15.7,4152700,19.6897953096494,19.7648994239901,19.2892400331657,19.652243252479,3317554.59986867,0.0,1.0
2010-03-03,15.45,15.76,15.41,15.75,3745900,19.3393094427262,19.7273473668197,19.2892400331657,19.7148300144296,2992565.74653793,0.0,1.0
2010-03-04,15.43,15.64,15.42,15.5,2851600,19.3142747379459,19.5771391381383,19.3017573855558,19.4018962046767,2278117.53726143,0.0,1.0
2010-03-05,15.6,15.63,15.44,15.5,3278700,19.5270697285779,19.5646217857482,19.3267920903361,19.4018962046767,2619323.87761924,0.0,1.0
2010-03-08,15.8,15.8,15.6,15.61,2438000,19.7774167763802,19.7774167763802,19.5270697285779,19.539587080968,1947696.2252221,0.0,1.0
2010-03-09,15.99,16.0,15.67,15.71,3442500,20.0152464717923,20.0277638241824,19.6146911953087,19.6647606048691,2750182.22121703,0.0,1.0
2010-03-10,16.34,16.39,16.01,16.02,4321000,20.4533538054463,20.5159405673969,20.0402811765726,20.0527985289627,3452007.95290596,0.0,1.0
2010-03-11,16.63,16.64,16.23,16.34,3954000,20.8163570247596,20.8288743771497,20.3156629291551,20.4533538054463,3158814.96084012,0.0,1.0
2010-03-12,16.33,16.75,16.24,16.65,5632100,20.4408364530562,20.966565253441,20.3281802815452,20.8413917295399,4499433.92537876,0.0,1.0
2010-03-15,16.68,16.7,16.3,16.32,3629900,20.8789437867102,20.9039784914904,20.4032843958859,20.4283191006661,2899894.39209751,0.0,1.0
2010-03-16,16.84,16.85,16.63,16.65,3568100,21.079221424952,21.0917387773421,20.8163570247596,20.8413917295399,2850522.92912839,0.0,1.0
2010-03-17,17.08,17.23,16.86,16.88,4829400,21.3796378823148,21.5673981681665,21.1042561297323,21.1292908345125,3858164.13047072,0.0,1.0
2010-03-18,16.77,17.44,16.75,17.06,5111200,20.9915999582212,21.8302625683589,20.966565253441,21.3546031775345,4083291.61048205,0.0,1.0
2010-03-19,16.37,16.96,16.32,16.37,8262800,20.4909058626167,21.2294296536334,20.4283191006661,20.4909058626167,6601076.44371009,0.0,1.0
2010-03-22,16.5,16.6,16.12,16.25,3657900,20.6536314436881,20.7788049675893,20.1779720528638,20.3406976339353,2922263.33972107,0.0,1.0
2010-03-23,16.6,16.61,16.33,16.53,4387600,20.7788049675893,20.7913223199794,20.4408364530562,20.6911835008585,3505214.09261054,0.0,1.0
2010-03-24,16.39,16.78,16.37,16.55,3893700,20.5159405673969,21.0041173106113,20.4909058626167,20.7162182056387,3110641.83435083,0.0,1.0
2010-03-25,16.22,16.58,16.21,16.49,5219800,20.303145576765,20.7537702628091,20.2906282243748,20.641114091298,4170051.17162195,0.0,1.0
2010-03-26,16.35,16.48,16.21,16.29,3402600,20.4658711578364,20.6285967389079,20.2906282243748,20.3907670434958,2718306.47085347,0.0,1.0
2010-03-29,16.67,16.76,16.46,16.66,4007400,20.8664264343201,20.9790826058311,20.6035620341277,20.85390908193,3201475.73952217,0.0,1.0
2010-03-30,16.64,16.71,16.59,16.65,3511600,20.8288743771497,20.9164958438805,20.7662876151992,20.8413917295399,2805385.58838801,0.0,1.0
2010-03-31,16.54,16.73,16.49,16.62,2999400,20.7037008532486,20.9415305486608,20.641114091298,20.8038396723695,2396193.62507432,0.0,1.0
2010-04-01,16.64,16.95,16.54,16.66,3736000,20.8288743771497,21.2169123012433,20.7037008532486,20.85390908193,2984656.72577104,0.0,1.0
2010-04-05,16.87,16.89,16.67,16.74,2937900,21.1167734821224,21.1418081869026,20.8664264343201,20.9540479010509,2347061.82940116,0.0,1.0
2010-04-06,16.95,17.03,16.75,16.81,3910000,21.2169123012433,21.3170511203642,20.966565253441,21.0416693677817,3123663.75743168,0.0,1.0
2010-04-07,16.94,17.17,16.82,16.9,3601100,21.2043949488532,21.4922940538258,21.0541867201718,21.1543255392927,2876886.33168471,0.0,1.0
2010-04-08,17.34,17.39,16.89,16.9,3454200,21.7050890444577,21.7676758064083,21.1418081869026,21.1543255392927,2759529.24575972,0.0,1.0
2010-04-09,17.43,17.43,17.2,17.39,3258300,21.8177452159688,21.8177452159688,21.5298461109961,21.7676758064083,2603026.50149351,0.0,1.0
2010-04-12,17.66,17.8,17.35,17.45,3876800,22.1056443209414,22.280887254403,21.7176063968478,21.842779920749,3097140.57667804,0.0,1.0
2010-04-13,17.55,17.67,17.42,17.6,2412600,21.9679534446501,22.1181616733315,21.8052278635786,22.0305402066007,1927404.3941636,0.0,1.0
2010-04-14,18.0,18.08,17.76,17.82,3344400,22.5312343022053,22.6313731213262,22.2308178448425,22.3059219591832,2671811.01543593,0.0,1.0
2010-04-15,18.0,18.2,17.92,18.02,3086300,22.5312343022053,22.7815813500075,22.4310954830843,22.5562690069855,2465617.25180598,0.0,1.0
2010-04-16,17.56,18.0,17.48,17.97,5274600,21.9804707970402,22.5312343022053,21.8803319779193,22.4936822450349,4213830.39768521,0.0,1.0
2010-04-19,17.57,17.61,17.23,17.43,3757500,21.9929881494303,22.0430575589908,21.5673981681665,21.8177452159688,3001832.88198199,0.0,1.0
2010-04-20,17.93,17.95,17.56,17.67,3081000,22.4436128354745,22.4686475402547,21.9804707970402,22.1181616733315,2461383.12957723,0.0,1.0
2010-04-21,17.32,17.93,17.25,17.8,6330200,21.6800543396775,22.4436128354745,21.5924328729467,22.280887254403,5057139.7230931,0.0,1.0
2010-04-22,17.13,17.51,16.94,17.51,7706000,21.4422246442653,21.9178840350897,21.2043949488532,21.9178840350897,6156253.94239605,0.0,1.0
2010-04-23,16.54,17.07,16.48,17.0,8689800,20.7037008532486,21.3671205299246,20.6285967389079,21.2794990631938,6942202.89496926,0.0,1.0
2010-04-26,16.29,16.71,16.23,16.63,4843800,20.3907670434958,20.9164958438805,20.3156629291551,20.8163570247596,3869668.16067712,0.0,1.0
2010-04-27,16.36,16.44,15.65,16.25,7999200,20.4783885102266,20.5785273293475,19.5896564905285,20.3406976339353,6390488.77965407,0.0,1.0
2010-04-28,16.51,16.8,16.43,16.51,4959800,20.6661487960783,21.0291520153916,20.5660099769573,20.6661487960783,3962339.51511755,0.0,1.0
2010-04-29,16.53,16.79,16.51,16.67,4034300,20.6911835008585,21.0166346630015,20.6661487960783,20.8664264343201,3222965.90706052,0.0,1.0
2010-04-30,16.47,16.75,16.46,16.58,4405800,20.6160793865178,20.966565253441,20.6035620341277,20.7537702628091,3519753.90856586,0.0,1.0
2010-05-03,16.61,16.62,16.28,16.48,3129500,21.1042561297323,21.1169618829711,20.6849662728502,20.9390813376272,2463057.4363987,0.25,1.0
2010-05-04,15.97,16.55,15.91,16.41,5061200,20.2910879224458,21.0280216102991,20.2148534030127,20.8501410649552,3983392.33011699,0.0,1.0
2010-05-05,15.95,16.18,15.56,15.88,4559300,20.2656764159681,20.5579087404616,19.7701520396529,20.1767361432961,3588374.42715213,0.0,1.0
2010-05-06,15.21,16.02,14.4,15.8,8256400,19.3254506762931,20.35461668864,18.2962846639461,20.0750901173853,6498158.62530188,0.0,1.0
2010-05-07,15.31,15.56,14.98,15.35,8293500,19.4525082086816,19.7701520396529,19.0332183517995,19.503331221637,6527357.99609287,0.0,1.0
2010-05-10,16.13,16.9,15.86,15.98,6248500,20.4943799742674,21.4727229736589,20.1513246368184,20.3037936756846,4917850.89993203,0.0,1.0
2010-05-11,16.03,16.18,15.87,16.02,4511100,20.3673224418789,20.5579087404616,20.1640303900572,20.35461668864,3550438.8564749,0.0,1.0
2010-05-12,16.27,16.31,15.97,16.1,4517200,20.6722605196113,20.7230835325667,20.2910879224458,20.4562627145508,3555239.83118717,0.0,1.0
2010-05-13,16.3,16.56,16.23,16.28,4008200,20.7103777793279,21.040727363538,20.6214375066559,20.6849662728502,3154633.90847524,0.0,1.0
2010-05-14,15.99,16.24,15.89,16.18,4547100,20.3164994289235,20.6341432598947,20.1894418965349,20.5579087404616,3578772.4777276,0.0,1.0
2010-05-17,16.08,16.14,15.78,16.09,4652900,20.4308512080731,20.5070857275062,20.0496786109076,20.443556961312,3662041.84240919,0.0,1.0
2010-05-18,15.98,16.38,15.91,16.32,5724600,20.3037936756846,20.8120238052387,20.2148534030127,20.7357892858056,4505518.00620164,0.0,1.0
2010-05-19,16.21,16.3,15.77,15.9,6120200,20.5960260001782,20.7103777793279,20.0369728576687,20.2021476497738,4816873.02196752,0.0,1.0
2010-05-20,15.31,16.12,15.3,15.78,8131800,19.4525082086816,20.4816742210285,19.4398024554427,20.0496786109076,6400092.81396612,0.0,1.0
2010-05-21,15.39,15.5,14.9,15.18,5588800,19.5541542345924,19.6939175202197,18.9315723258887,19.2873334165765,4398637.29047614,0.0,1.0
2010-05-24,15.5,16.0,15.47,15.95,5455100,19.6939175202197,20.3292051821623,19.6558002605032,20.2656764159681,4293409.36932373,0.0,1.0
2010-05-25,15.44,15.48,14.99,15.16,5440000,19.6176830007866,19.668506013742,19.0459241050383,19.2619219100988,4281524.98929828,0.0,1.0
2010-05-26,15.64,15.87,15.53,15.53,5628400,19.8717980655637,20.1640303900572,19.7320347799363,19.7320347799363,4429804.27385411,0.0,1.0
2010-05-27,16.16,16.19,15.77,15.93,3930100,20.5324972339839,20.5706144937005,20.0369728576687,20.2402649094904,3093165.69125757,0.0,1.0
2010-05-28,16.05,16.29,16.0,16.15,4667000,20.3927339483566,20.697672026089,20.3292051821623,20.5197914807451,3673139.17739982,0.0,1.0
2010-06-01,15.65,15.99,15.65,15.94,3307500,19.8845038188025,20.3164994289235,19.8845038188025,20.2529706627292,2603151.45259266,0.0,1.0
2010-06-02,16.23,16.23,15.7,15.76,3502800,20.6214375066559,20.6214375066559,19.9480325849968,20.0242671044299,2756861.3478886,0.0,1.0
2010-06-03,15.92,16.37,15.71,16.31,3843600,20.2275591562515,20.7993180519998,19.9607383382356,20.7230835325667,3025086.29574759,0.0,1.0
2010-06-04,15.55,15.83,15.48,15.64,4447700,19.757446286414,20.1132073771018,19.668506013742,19.8717980655637,3500540.20126874,0.0,1.0
2010-06-07,15.58,15.79,15.5,15.62,2925900,19.7955635461306,20.0623843641464,19.6939175202197,19.846386559086,2302815.06731393,0.0,1.0
2010-06-08,15.74,15.77,15.34,15.57,2845900,19.9988555979522,20.0369728576687,19.4906254683981,19.7828577928917,2239851.46453014,0.0,1.0
2010-06-09,15.61,15.94,15.56,15.87,2579700,19.8336808058471,20.2529706627292,19.7701520396529,20.1640303900572,2030340.07626705,0.0,1.0
2010-06-10,16.05,16.05,15.69,15.87,2717000,20.3927339483566,20.3927339483566,19.9353268317579,20.1640303900572,2138401.35954474,0.0,1.0
2010-06-11,16.04,16.1,15.87,15.92,3078200,20.3800281951177,20.4562627145508,20.1640303900572,20.2275591562515,2422682.0261136,0.0,1.0
2010-06-14,15.82,16.2,15.81,16.13,3193600,20.100501623863,20.5833202469393,20.0877958706241,20.4943799742674,2513507.02312922,0.0,1.0
2010-06-15,16.1,16.13,15.86,15.97,3529400,20.4562627145508,20.4943799742674,20.1513246368184,20.2910879224458,2777796.74581422,0.0,1.0
2010-06-16,16.07,16.16,15.87,15.97,3496600,20.4181454548343,20.5324972339839,20.1640303900572,20.2910879224458,2751981.66867286,0.0,1.0
2010-06-17,16.2,16.3,16.08,16.14,4151800,20.5833202469393,20.7103777793279,20.4308512080731,20.5070857275062,3267653.57547217,0.0,1.0
2010-06-18,16.14,16.25,16.08,16.21,4490400,20.5070857275062,20.6468490131336,20.4308512080731,20.5960260001782,3534147.0242546,0.0,1.0
2010-06-21,16.08,16.3,16.01,16.25,2038900,20.4308512080731,20.7103777793279,20.3419109354012,20.6468490131336,1604706.12144858,0.0,1.0
2010-06-22,15.92,16.2,15.88,16.14,2327500,20.2275591562515,20.5833202469393,20.1767361432961,20.5070857275062,1831847.31849113,0.0,1.0
2010-06-23,15.81,15.95,15.69,15.92,3020400,20.0877958706241,20.2656764159681,19.9353268317579,20.2275591562515,2377190.82310231,0.0,1.0
2010-06-24,15.64,15.98,15.56,15.77,3720300,19.8717980655637,20.3037936756846,19.7701520396529,20.0369728576687,2928043.64295705,0.0,1.0
2010-06-25,15.59,15.84,15.52,15.72,4681900,19.8082692993694,20.1259131303407,19.7193290266974,19.9734440914745,3684866.14841831,0.0,1.0
2010-06-28,15.67,15.72,15.5,15.67,2337500,19.9099153252802,19.9734440914745,19.6939175202197,19.9099153252802,1839717.76883911,0.0,1.0
2010-06-29,15.3,15.56,15.25,15.43,4294700,19.4398024554427,19.7701520396529,19.3762736892485,19.6049772475478,3380122.31094473,0.0,1.0
2010-06-30,15.27,15.56,15.25,15.32,3866300,19.4016851957262,19.7701520396529,19.3762736892485,19.4652139619204,3042952.21803748,0.0,1.0
2010-07-01,15.54,15.56,14.93,15.24,5537300,19.7447405331751,19.7701520396529,18.9696895856052,19.3635679360096,4358104.47118408,0.0,1.0
2010-07-02,15.23,15.66,15.22,15.66,3043300,19.3508621827708,19.8972095720414,19.3381564295319,19.8972095720414,2395214.15439916,0.0,1.0
2010-07-06,15.32,15.52,15.21,15.45,7160800,19.4652139619204,19.7193290266974,19.3254506762931,19.6303887540255,5635872.08517778,0.0,1.0
2010-07-07,15.81,15.82,15.32,15.32,4366500,20.0877958706241,20.100501623863,19.4652139619204,19.4652139619204,3436632.14444319,0.0,1.0
2010-07-08,15.9,15.98,15.71,15.9,3028200,20.2021476497738,20.3037936756846,19.9607383382356,20.2021476497738,2383329.77437372,0.0,1.0
2010-07-09,16.17,16.17,15.79,15.89,2004200,20.5452029872228,20.5452029872228,20.0623843641464,20.1894418965349,1577395.6587411,0.0,1.0
2010-07-12,16.2,16.29,16.08,16.15,2073800,20.5833202469393,20.697672026089,20.4308512080731,20.5197914807451,1632173.99316301,0.0,1.0
2010-07-13,16.88,16.97,16.32,16.32,4602900,21.4473114671812,21.5616632463309,20.7357892858056,20.7357892858056,3622689.59066932,0.0,1.0
2010-07-14,17.0,17.11,16.73,16.87,4631000,21.5997805060475,21.7395437916748,21.2567251685985,21.4346057139424,3644805.55614711,0.0,1.0
2010-07-15,17.12,17.23,16.73,17.05,4159500,21.7522495449137,21.892012830541,21.2567251685985,21.6633092722417,3273713.8222401,0.0,1.0
2010-07-16,16.61,17.07,16.59,17.02,3627100,21.1042561297323,21.6887207787194,21.0788446232546,21.6251920125252,2854691.04571392,0.0,1.0
2010-07-19,16.68,16.82,16.48,16.61,2261300,21.1931964024042,21.3710769477481,20.9390813376272,21.1042561297323,1779744.93718754,0.0,1.0
2010-07-20,16.66,16.73,16.32,16.5,3880500,21.1677848959265,21.2567251685985,20.7357892858056,20.9644928441049,3054128.25753161,0.0,1.0
2010-07-21,16.29,16.84,16.25,16.79,4450100,20.697672026089,21.3964884542258,20.6468490131336,21.3329596880316,3502429.10935226,0.0,1.0
2010-07-22,16.63,16.71,16.44,16.5,2790900,21.12966763621,21.2313136621208,20.8882583246718,20.9644928441049,2196563.98761627,0.0,1.0
2010-07-23,16.82,16.89,16.46,16.63,2705000,21.3710769477481,21.4600172204201,20.9136698311495,21.12966763621,2128956.81912718,0.0,1.0
2010-07-26,17.3,17.32,16.75,16.75,3388600,21.980953103213,22.0063646096907,21.2821366750762,21.2821366750762,2666980.80491473,0.0,1.0
2010-07-27,17.4,17.56,17.27,17.35,4942400,22.1080106356015,22.3113026874231,21.9428358434964,22.0444818694073,3889891.37998306,0.0,1.0
2010-07-28,17.08,17.25,16.84,17.11,5017200,21.7014265319583,21.9174243370187,21.3964884542258,21.7395437916748,3948762.3485859,0.0,1.0
2010-07-29,17.27,17.32,16.88,17.13,871900,21.9428358434964,22.0063646096907,21.4473114671812,21.7649552981525,686224.565839922,0.0,1.0
2010-07-30,17.26,17.32,16.98,17.03,929300,21.9301300902576,22.0063646096907,21.5743689995698,21.637897765764,731400.950837296,0.0,1.0
2010-08-02,17.56,17.58,17.35,17.46,2547300,22.3113026874231,22.3367141939008,22.0444818694073,22.1842451550346,2004839.81713962,0.0,1.0
2010-08-03,17.69,17.81,17.45,17.55,4439600,22.4764774795282,22.6289465183944,22.1715394017958,22.2985969341843,3494165.13648688,0.0,1.0
2010-08-04,17.46,17.53,17.3,17.42,3838900,22.5018889860059,22.5921027448272,22.2956861087,22.4503382666794,2978736.32039002,0.25,1.0
2010-08-05,17.37,17.54,17.32,17.45,2649800,22.3858998675213,22.6049904246589,22.3214614683633,22.4890013061743,2056072.18259645,0.0,1.0
2010-08-06,17.22,17.46,16.99,17.24,3316300,22.1925846700471,22.5018889860059,21.8961680339198,22.2183600297103,2573232.76441413,0.0,1.0
2010-08-09,17.27,17.37,17.0,17.27,4226500,22.2570230692052,22.3858998675213,21.9090557137515,22.2570230692052,3279488.67074641,0.0,1.0
2010-08-10,17.18,17.34,16.91,17.1,5864500,22.1410339507206,22.3472368280265,21.7930665952669,22.0379325120676,4550469.96559621,0.0,1.0
2010-08-11,16.49,17.0,16.48,16.96,3524400,21.2517840423389,21.9090557137515,21.2388963625073,21.857504994425,2734704.80803944,0.0,1.0
2010-08-12,16.28,16.5,16.2,16.39,2550900,20.9811427658749,21.2646717221705,20.878041327222,21.1229072440227,1979332.22529446,0.0,1.0
2010-08-13,16.19,16.32,16.15,16.28,2632600,20.8651536473904,21.0326934852014,20.8136029280639,20.9811427658749,2042726.10306566,0.0,1.0
2010-08-16,16.09,16.23,15.99,16.15,4228200,20.7362768490742,20.9167043667168,20.607400050758,20.8136029280639,3280807.76000236,0.0,1.0
2010-08-17,16.4,16.49,16.1,16.25,3232500,21.1357949238543,21.2517840423389,20.7491645289058,20.9424797263801,2508209.42344442,0.0,1.0
2010-08-18,16.38,16.5,16.24,16.42,1849000,21.1100195641911,21.2646717221705,20.9295920465485,21.1615702835176,1434703.54955877,0.0,1.0
2010-08-19,16.13,16.41,16.1,16.34,2029100,20.7878275684007,21.148682603686,20.7491645289058,21.0584688448646,1574449.41720372,0.0,1.0
2010-08-20,16.05,16.1,15.85,16.06,3327400,20.6847261297477,20.7491645289058,20.4269725331153,20.6976138095793,2581845.64132063,0.0,1.0
2010-08-23,15.93,16.22,15.92,16.16,5956400,20.5300739717683,20.9038166868852,20.5171862919367,20.8264906078955,4621778.3789031,0.0,1.0
2010-08-24,15.94,16.18,15.7,15.79,3995600,20.5429616515999,20.8522659675587,20.2336573356411,20.3496464541256,3100325.31239427,0.0,1.0
2010-08-25,15.72,15.91,15.51,15.87,3604900,20.2594326953043,20.504298612105,19.9887914188403,20.4527478927786,2797167.56398291,0.0,1.0
2010-08-26,15.6,15.93,15.58,15.74,2422300,20.1047805373249,20.5300739717683,20.0790051776616,20.2852080549675,1879547.00275619,0.0,1.0
2010-08-27,15.89,15.89,15.45,15.71,3347700,20.4785232524418,20.4785232524418,19.9114653398506,20.2465450154727,2597597.11890637,0.0,1.0
2010-08-30,15.6,15.92,15.55,15.88,2111700,20.1047805373249,20.5171862919367,20.0403421381668,20.4656355726102,1638541.63634572,0.0,1.0
2010-08-31,15.89,15.91,15.54,15.58,3500700,20.4785232524418,20.504298612105,20.0274544583352,20.0790051776616,2716315.15194179,0.0,1.0
2010-09-01,16.09,16.17,15.85,16.03,3246800,20.7362768490742,20.8393782877271,20.4269725331153,20.6589507700845,2519305.29189151,0.0,1.0
2010-09-02,16.04,16.19,15.95,16.08,2962500,20.6718384499161,20.8651536473904,20.5558493314315,20.7233891692426,2298707.01220543,0.0,1.0
2010-09-03,16.45,16.48,16.04,16.11,2300100,21.2002333230124,21.2388963625073,20.6718384499161,20.7620522087374,1784727.76329915,0.0,1.0
2010-09-07,16.39,16.47,16.25,16.43,2605600,21.1229072440227,21.2260086826757,20.9424797263801,21.1744579633492,2021775.86194177,0.0,1.0
2010-09-08,16.48,16.58,16.27,16.36,2714900,21.2388963625073,21.3677731608235,20.9682550860433,21.0842442045279,2106585.54175073,0.0,1.0
2010-09-09,16.61,16.81,16.45,16.63,2373700,21.4064362003183,21.6641897969507,21.2002333230124,21.4322115599816,1841836.56873318,0.0,1.0
2010-09-10,16.59,16.78,16.55,16.68,1437400,21.3806608406551,21.6255267574559,21.3291101213286,21.4966499591397,1115328.76264779,0.0,1.0
2010-09-13,16.98,17.17,16.74,16.79,2760100,21.8832803540882,22.128146270889,21.5739760381294,21.6384144372875,2141657.79726185,0.0,1.0
2010-09-14,16.77,17.03,16.71,17.02,2107200,21.6126390776242,21.9477187532463,21.5353129986345,21.9348310734147,1635049.92949175,0.0,1.0
2010-09-15,16.73,16.8,16.59,16.73,2005300,21.5610883582978,21.6513021171191,21.3806608406551,21.5610883582978,1555982.16762044,0.0,1.0
2010-09-16,16.53,16.74,16.51,16.7,2149400,21.3033347616654,21.5739760381294,21.2775594020022,21.5224253188029,1667794.38043354,0.0,1.0
2010-09-17,16.32,16.65,16.2,16.6,3170300,21.0326934852014,21.4579869196448,20.878041327222,21.3935485204867,2459946.2753738,0.0,1.0
2010-09-20,16.51,16.55,16.32,16.39,2727400,21.2775594020022,21.3291101213286,21.0326934852014,21.1229072440227,2116284.72745623,0.0,1.0
2010-09-21,16.34,16.6,16.29,16.57,2567700,21.0584688448646,21.3935485204867,20.9940304457065,21.3548854809919,1992367.93088267,0.0,1.0
2010-09-22,16.08,16.34,15.98,16.33,3021800,20.7233891692426,21.0584688448646,20.5945123709264,21.045581165033,2344719.94919236,0.0,1.0
2010-09-23,16.01,16.32,15.98,16.0,2650800,20.6331754104212,21.0326934852014,20.5945123709264,20.6202877305896,2056848.11745289,0.0,1.0
2010-09-24,16.35,16.36,16.11,16.18,2189200,21.0713565246963,21.0842442045279,20.7620522087374,20.8522659675587,1698676.58771987,0.0,1.0
2010-09-27,16.08,16.42,16.03,16.33,2425000,20.7233891692426,21.1615702835176,20.6589507700845,21.045581165033,1881642.02686858,0.0,1.0
2010-09-28,16.14,16.19,16.0,16.19,2781900,20.8007152482323,20.8651536473904,20.6202877305896,20.8651536473904,2158573.17713225,0.0,1.0
2010-09-29,16.0,16.14,15.99,16.12,2922300,20.6202877305896,20.8007152482323,20.607400050758,20.774939888569,2267514.43097652,0.0,1.0
2010-09-30,16.25,16.41,16.12,16.13,4488000,20.9424797263801,21.148682603686,20.774939888569,20.7878275684007,3482395.63570564,0.0,1.0
2010-10-01,16.34,16.48,16.22,16.44,2943500,21.0584688448646,21.2388963625073,20.9038166868852,21.1873456431808,2283964.24993307,0.0,1.0
2010-10-04,16.27,16.46,16.08,16.28,3070900,20.9682550860433,21.2131210028441,20.7233891692426,20.9811427658749,2382818.3506436,0.0,1.0
2010-10-05,16.47,16.58,16.12,16.43,3498700,21.2260086826757,21.3677731608235,20.774939888569,21.1744579633492,2714763.28222891,0.0,1.0
2010-10-06,16.49,16.57,16.37,16.43,1996400,21.2517840423389,21.3548854809919,21.0971318843595,21.1744579633492,1549076.34739812,0.0,1.0
2010-10-07,16.41,16.55,16.22,16.5,2175000,21.148682603686,21.3291101213286,20.9038166868852,21.2646717221705,1687658.31275842,0.0,1.0
2010-10-08,16.38,16.47,16.26,16.44,1819800,21.1100195641911,21.2260086826757,20.9553674062117,21.1873456431808,1412046.2517507,0.0,1.0
2010-10-11,16.4,16.45,16.11,16.41,3589200,21.1357949238543,21.2002333230124,20.7620522087374,21.148682603686,2784985.3867368,0.0,1.0
2010-10-12,16.57,16.58,16.33,16.4,1792400,21.3548854809919,21.3677731608235,21.045581165033,21.1357949238543,1390785.63668422,0.0,1.0
2010-10-13,16.58,16.7,16.41,16.65,2190500,21.3677731608235,21.5224253188029,21.148682603686,21.4579869196448,1699685.30303325,0.0,1.0
2010-10-14,16.65,16.85,16.52,16.52,2805200,21.4579869196448,21.7157405162772,21.2904470818338,21.2904470818338,2176652.45928732,0.0,1.0
2010-10-15,16.52,16.82,16.45,16.77,2731400,21.2904470818338,21.6770774767823,21.2002333230124,21.6126390776242,2119388.466882,0.0,1.0
2010-10-18,16.62,16.75,16.51,16.59,5303300,21.41932388015,21.586863717961,21.2775594020022,21.3806608406551,4115015.32416171,0.0,1.0
2010-10-19,16.64,16.8,16.4,16.41,2894800,21.4450992398132,21.6513021171191,21.1357949238543,21.148682603686,2246176.2224244,0.0,1.0
2010-10-20,16.81,16.85,16.51,16.71,2498200,21.6641897969507,21.7157405162772,21.2775594020022,21.5353129986345,1938440.45836004,0.0,1.0
2010-10-21,16.76,16.99,16.64,16.89,2641200,21.5997513977926,21.8961680339198,21.4450992398132,21.7672912356037,2049399.14283105,0.0,1.0
2010-10-22,16.85,16.9,16.77,16.8,1447400,21.7157405162772,21.7801789154353,21.6126390776242,21.6513021171191,1123088.1112122,0.0,1.0
2010-10-25,16.78,17.01,16.74,16.95,1592500,21.6255267574559,21.9219433935831,21.5739760381294,21.8446173145934,1235676.25888174,0.0,1.0
2010-10-26,16.79,16.98,16.77,16.77,3581500,21.6384144372875,21.8832803540882,21.6126390776242,21.6126390776242,2779010.68834219,0.0,1.0
2010-10-27,16.78,16.81,16.52,16.72,3548700,21.6255267574559,21.6641897969507,21.2904470818338,21.5482006784661,2753560.02505094,0.0,1.0
2010-10-28,16.87,16.97,16.7,16.91,2864600,21.7415158759404,21.8703926742566,21.5224253188029,21.7930665952669,2222742.9897599,0.0,1.0
2010-10-29,16.93,17.08,16.86,16.87,2297700,21.8188419549301,22.0121571524044,21.7286281961088,21.7415158759404,1782865.51964369,0.0,1.0
2010-11-01,17.1,17.12,16.9,16.99,3455000,22.0379325120676,22.0637078717309,21.7801789154353,21.8961680339198,2680854.92900246,0.0,1.0
2010-11-02,17.19,17.26,17.11,17.2,3078000,22.1539216305522,22.2441353893735,22.0508201918993,22.1668093103838,2388327.48812433,0.0,1.0
2010-11-03,17.24,17.3,17.1,17.19,3120500,22.2183600297103,22.2956861087,22.0379325120676,22.1539216305522,2421304.71952306,0.0,1.0
2010-11-04,17.33,17.35,16.98,17.15,4328400,22.6565411439853,22.6826883351498,22.1989652986077,22.4212164235054,3310795.39119825,0.25,1.0
2010-11-05,17.16,17.35,16.97,17.3,4895500,22.4342900190876,22.6826883351498,22.1858917030255,22.6173203572387,3744570.47352625,0.0,1.0
2010-11-08,17.08,17.21,17.04,17.13,2341100,22.3297012544299,22.4996579969987,22.277406872101,22.395069232341,1790708.59678731,0.0,1.0
2010-11-09,16.93,17.2,16.91,17.13,1868200,22.1335973206966,22.4865844014165,22.1074501295321,22.395069232341,1428987.14301741,0.0,1.0
2010-11-10,17.22,17.24,16.88,16.95,2195400,22.5127315925809,22.5388787837454,22.0682293427855,22.159744511861,1679262.59168206,0.0,1.0
2010-11-11,17.01,17.2,16.96,17.09,2312100,22.2381860853543,22.4865844014165,22.1728181074432,22.3427748500121,1768526.48183843,0.0,1.0
2010-11-12,16.75,17.03,16.68,16.97,2697500,21.8982726002166,22.2643332765188,21.8067574311411,22.1858917030255,2063319.14050394,0.0,1.0
2010-11-15,16.85,17.14,16.81,16.81,1975900,22.0290085560388,22.4081428279232,21.97671417371,21.97671417371,1511366.92853447,0.0,1.0
2010-11-16,16.72,16.9,16.58,16.79,3109800,21.85905181347,22.0943765339499,21.6760214753189,21.9505669825455,2378687.62303583,0.0,1.0
2010-11-17,16.69,16.97,16.64,16.79,2307300,21.8198310267233,22.1858917030255,21.7544630488122,21.9505669825455,1764854.95936413,0.0,1.0
2010-11-18,16.96,17.08,16.88,16.88,2147100,22.1728181074432,22.3297012544299,22.0682293427855,22.0682293427855,1642317.89678444,0.0,1.0
2010-11-19,16.93,17.02,16.83,16.9,2305600,22.1335973206966,22.2512596809365,22.0028613648744,22.0943765339499,1763554.62848782,0.0,1.0
2010-11-22,17.0,17.08,16.89,16.89,2330700,22.2251124897721,22.3297012544299,22.0813029383677,22.0813029383677,1782753.63142633,0.0,1.0
2010-11-23,16.92,17.14,16.83,16.84,2246200,22.1205237251144,22.4081428279232,22.0028613648744,22.0159349604566,1718119.53786838,0.0,1.0
2010-11-24,17.0,17.13,16.92,17.0,1966400,22.2251124897721,22.395069232341,22.1205237251144,22.2251124897721,1504100.37363742,0.0,1.0
2010-11-26,16.9,17.1,16.9,16.96,837000,22.0943765339499,22.3558484455943,22.0943765339499,22.1728181074432,640221.731455718,0.0,1.0
2010-11-29,17.03,17.04,16.78,16.85,1395900,22.2643332765188,22.277406872101,21.9374933869633,22.0290085560388,1067724.62955679,0.0,1.0
2010-11-30,16.8,17.1,16.78,16.92,2775000,21.9636405781277,22.3558484455943,21.9374933869633,22.1205237251144,2122598.93045355,0.0,1.0
2010-12-01,16.87,17.03,16.76,16.96,2827100,22.0551557472033,22.2643332765188,21.9113461957989,22.1728181074432,2162450.24730998,0.0,1.0
2010-12-02,17.14,17.22,16.92,16.92,5211700,22.4081428279232,22.5127315925809,22.1205237251144,22.1205237251144,3986432.01652062,0.0,1.0
2010-12-03,17.3,17.4,17.03,17.13,6233200,22.6173203572387,22.7480563130609,22.2643332765188,22.395069232341,4767777.89308217,0.0,1.0
2010-12-06,17.5,17.5,17.15,17.25,3374200,22.8787922688831,22.8787922688831,22.4212164235054,22.5519523793276,2580927.31932841,0.0,1.0
2010-12-07,17.32,17.67,17.3,17.65,2313200,22.6434675484031,23.1010433937808,22.6173203572387,23.0748962026163,1769367.87240546,0.0,1.0
2010-12-08,17.45,17.45,17.32,17.35,2517600,22.813424290972,22.813424290972,22.6434675484031,22.6826883351498,1925713.53776931,0.0,1.0
2010-12-09,17.64,17.69,17.43,17.48,2727200,23.0618226070341,23.1271905849452,22.7872770998075,22.8526450777186,2086036.68581366,0.0,1.0
2010-12-10,17.77,17.77,17.52,17.66,1704800,23.231779349603,23.231779349603,22.9049394600475,23.0879697981986,1304002.39878818,0.0,1.0
2010-12-13,17.67,17.85,17.52,17.81,2314200,23.1010433937808,23.3363681142607,22.9049394600475,23.2840737319318,1770132.77292093,0.0,1.0
2010-12-14,17.67,17.8,17.57,17.7,3316500,23.1010433937808,23.2710001363496,22.9703074379586,23.1402641805274,2536792.55958529,0.0,1.0
2010-12-15,17.83,18.02,17.58,17.58,3506600,23.3102209230963,23.5586192391584,22.9833810335408,22.9833810335408,2682200.1475778,0.0,1.0
2010-12-16,18.31,18.4,17.85,17.89,4555800,23.9377535110428,24.0554158712828,23.3363681142607,23.3886624965896,3484733.76841811,0.0,1.0
2010-12-17,18.1,18.34,17.98,18.29,4891200,23.6632080038162,23.9769742977894,23.5063248568296,23.9116063198783,3741281.40130968,0.0,1.0
2010-12-20,17.98,18.22,17.95,18.22,1869900,23.5063248568296,23.8200911508028,23.4671040700829,23.8200911508028,1430287.47389372,0.0,1.0
2010-12-21,18.35,18.46,18.03,18.1,2380200,23.9900478933717,24.1338574447761,23.5716928347407,23.6632080038162,1820616.20694253,0.0,1.0
2010-12-22,18.85,19.0,18.41,18.43,3908500,24.6437276724826,24.8398316062159,24.068489466865,24.0946366580294,2989613.66474871,0.0,1.0
2010-12-23,19.3,19.31,18.77,18.86,9501200,25.2320394736825,25.2451130692647,24.5391389078249,24.6568012680648,7267472.77766673,0.0,1.0
2010-12-27,19.13,19.33,19.08,19.21,3318500,25.0097883487847,25.2712602604291,24.9444203708736,25.1143771134425,2538322.36061625,0.0,1.0
2010-12-28,18.93,19.24,18.92,19.18,2766300,24.7483164371404,25.1535979001891,24.7352428415581,25.0751563266958,2115944.29596888,0.0,1.0
2010-12-29,18.97,19.11,18.94,18.95,1924800,24.8006108194692,24.9836411576203,24.7613900327226,24.7744636283048,1472280.51219351,0.0,1.0
2010-12-30,19.03,19.13,18.99,19.0,1392000,24.8790523929625,25.0097883487847,24.8267580106337,24.8398316062159,1064741.51754643,0.0,1.0
2010-12-31,18.85,19.06,18.85,19.0,1852500,24.6437276724826,24.9182731797092,24.6437276724826,24.8398316062159,1416978.20492439,0.0,1.0
2011-01-03,18.97,19.12,18.85,18.94,3162300,24.8006108194692,24.9967147532025,24.6437276724826,24.7613900327226,2418844.90009847,0.0,1.0
2011-01-04,18.8,19.1,18.57,19.09,3469700,24.5783596945715,24.9705675620381,24.2776669961805,24.9574939664559,2653975.31855664,0.0,1.0
2011-01-05,18.97,18.97,18.68,18.74,3262100,24.8006108194692,24.8006108194692,24.4214765475849,24.4999181210782,2495181.97154325,0.0,1.0
2011-01-06,18.78,19.24,18.73,19.04,3152500,24.5522125034071,25.1535979001891,24.486844525496,24.8921259885448,2411348.87504677,0.0,1.0
2011-01-07,18.63,18.92,18.41,18.82,3474100,24.3561085696738,24.7352428415581,24.068489466865,24.604506885736,2657340.88082474,0.0,1.0
2011-01-10,18.38,18.67,18.2,18.62,4334800,24.0292686801183,24.4084029520027,23.7939439596384,24.3430349740916,3315690.75449731,0.0,1.0
2011-01-11,18.46,18.54,18.31,18.44,2191800,24.1338574447761,24.2384462094338,23.9377535110428,24.1077102536116,1676508.94982633,0.0,1.0
2011-01-12,18.48,18.83,18.39,18.76,3658400,24.1600046359405,24.6175804813182,24.0423422757005,24.5260653122426,2798312.04582748,0.0,1.0
2011-01-13,18.36,18.56,18.26,18.54,2586200,24.0031214889539,24.2645934005983,23.8723855331317,24.2384462094338,1978185.71313115,0.0,1.0
2011-01-14,18.69,18.7,18.35,18.4,2328000,24.4345501431671,24.4476237387493,23.9900478933717,24.0554158712828,1780688.40003454,0.0,1.0
2011-01-18,18.77,18.77,18.43,18.7,3947600,24.5391389078249,24.5391389078249,24.0946366580294,24.4476237387493,3019521.27490393,0.0,1.0
2011-01-19,18.26,18.71,18.17,18.68,4027300,23.8723855331317,24.4606973343315,23.7547231728917,24.4214765475849,3080483.84598759,0.0,1.0
2011-01-20,18.28,18.47,18.01,18.26,5207700,23.8985327242961,24.1469310403583,23.5455456435762,23.8723855331317,3983372.41445872,0.0,1.0
2011-01-21,18.31,18.65,18.26,18.61,2369500,23.9377535110428,24.3822557608382,23.8723855331317,24.3299613785094,1812431.77142691,0.0,1.0
2011-01-24,18.33,18.53,18.27,18.31,5493200,23.9639007022072,24.2253726138516,23.8854591287139,23.9377535110428,4201751.5116279,0.0,1.0
2011-01-25,18.68,18.68,18.27,18.34,3418300,24.4214765475849,24.4214765475849,23.8854591287139,23.9769742977894,2614659.43206103,0.0,1.0
2011-01-26,18.15,18.84,18.0,18.68,8670700,23.7285759817273,24.6306540769004,23.532472047994,24.4214765475849,6632222.89956163,0.0,1.0
2011-01-27,18.51,18.59,17.75,17.94,5208300,24.1992254226872,24.3038141873449,23.2056321584385,23.4540304745007,3983831.35476799,0.0,1.0
2011-01-28,18.27,18.59,18.27,18.55,2779200,23.8854591287139,24.3038141873449,23.8854591287139,24.251519805016,2125811.51261856,0.0,1.0
2011-01-31,18.32,18.44,18.22,18.32,2683700,23.950827106625,24.1077102536116,23.8200911508028,23.950827106625,2052763.51339033,0.0,1.0
2011-02-01,18.62,18.76,18.37,18.37,3940300,24.3430349740916,24.5260653122426,24.0161950845361,24.0161950845361,3013937.50114093,0.0,1.0
2011-02-02,18.82,18.92,18.53,18.53,3427500,24.604506885736,24.7352428415581,24.2253726138516,24.2253726138516,2621696.51680343,0.0,1.0
2011-02-03,18.33,18.65,18.28,18.65,2844700,24.2907405917627,24.7148015295349,24.2244810702358,24.7148015295349,2146634.87936973,0.25,1.0
2011-02-04,18.39,18.59,18.25,18.4,2239900,24.370252017595,24.6352901037026,24.1847253573196,24.3835039219004,1690247.64168463,0.0,1.0
2011-02-07,18.66,18.68,18.41,18.41,2338000,24.7280534338403,24.754557242451,24.3967558262057,24.3967558262057,1764274.73827343,0.0,1.0
2011-02-08,18.81,18.9,18.58,18.65,2372600,24.926831998421,25.0460991371694,24.6220381993972,24.7148015295349,1790384.19333941,0.0,1.0
2011-02-09,18.53,18.79,18.46,18.75,2344300,24.5557786778703,24.9003281898102,24.4630153477326,24.8473205725887,1769028.77199932,0.0,1.0
2011-02-10,18.55,18.59,18.32,18.53,1860200,24.5822824864811,24.6352901037026,24.2774886874573,24.5557786778703,1403722.78363398,0.0,1.0
2011-02-11,18.87,18.87,18.39,18.52,3000100,25.0063434242532,25.0063434242532,24.370252017595,24.5425267735649,2263901.04460827,0.0,1.0
2011-02-14,18.71,18.91,18.68,18.89,2024100,24.7943129553672,25.0593510414748,24.754557242451,25.032847232864,1527403.12135982,0.0,1.0
2011-02-15,18.76,18.85,18.67,18.68,1538200,24.8605724768941,24.9798396156425,24.7413053381456,24.754557242451,1160738.83764422,0.0,1.0
2011-02-16,18.9,18.97,18.76,18.92,1976400,25.0460991371694,25.1388624673071,24.8605724768941,25.0726029457802,1491408.29457811,0.0,1.0
2011-02-17,18.82,18.99,18.72,18.91,1843500,24.9400839027263,25.1653662759178,24.8075648596725,25.0593510414748,1391120.82121774,0.0,1.0
2011-02-18,18.85,18.85,18.64,18.82,1516100,24.9798396156425,24.9798396156425,24.7015496252295,24.9400839027263,1144061.98917722,0.0,1.0
2011-02-22,18.61,18.77,18.56,18.7,2892800,24.6617939123133,24.8738243811994,24.5955343907864,24.7810610510618,2182931.54956262,0.0,1.0
2011-02-23,18.58,18.86,18.52,18.67,3024600,24.6220381993972,24.9930915199479,24.5425267735649,24.7413053381456,2282388.95354227,0.0,1.0
2011-02-24,18.29,18.63,18.16,18.54,2652200,24.2377329745412,24.6882977209241,24.0654582185712,24.5690305821757,2001372.73774542,0.0,1.0
2011-02-25,18.63,18.64,18.33,18.34,1843000,24.6882977209241,24.7015496252295,24.2907405917627,24.3039924960681,1390743.51695378,0.0,1.0
2011-02-28,18.66,18.74,18.45,18.74,2523400,24.7280534338403,24.8340686682833,24.4497634434273,24.8340686682833,1904179.15934952,0.0,1.0
2011-03-01,18.24,18.7,18.21,18.7,3336600,24.1714734530143,24.7810610510618,24.1317177400981,24.7810610510618,2517826.81425284,0.0,1.0
2011-03-02,18.06,18.33,17.95,18.25,4527000,23.9329391755174,24.2907405917627,23.7871682281582,24.1847253573196,3416112.80588701,0.0,1.0
2011-03-03,18.19,18.32,18.06,18.14,2738600,24.1052139314874,24.2774886874573,23.9329391755174,24.0389544099605,2066570.91455758,0.0,1.0
2011-03-04,17.75,18.23,17.68,18.17,4207700,23.5221301420506,24.1582215487089,23.429366811913,24.0787101228766,3175166.30292264,0.0,1.0
2011-03-07,17.57,17.87,17.36,17.79,4622000,23.2835958645538,23.6811529937152,23.0053058741408,23.5751377592721,3487800.61603926,0.0,1.0
2011-03-08,17.7,17.77,17.52,17.64,5331500,23.4558706205237,23.5486339506614,23.2173363430269,23.3763591946914,4023195.36659744,0.0,1.0
2011-03-09,17.92,17.95,17.57,17.67,2499800,23.7474125152421,23.7871682281582,23.2835958645538,23.4161149076076,1886370.39809064,0.0,1.0
2011-03-10,17.61,17.77,17.5,17.71,2995000,23.3366034817753,23.5486339506614,23.1908325344161,23.4691225248291,2260052.54111588,0.0,1.0
2011-03-11,17.67,17.72,17.49,17.57,2282200,23.4161149076076,23.4823744291345,23.1775806301107,23.2835958645538,1722167.58241558,0.0,1.0
2011-03-14,17.64,17.68,17.48,17.55,5241300,23.3763591946914,23.429366811913,23.1643287258053,23.257092055943,3955129.6773792,0.0,1.0
2011-03-15,17.66,17.76,17.19,17.27,3083200,23.4028630033022,23.535382046356,22.7800235009493,22.8860387353923,2326609.01327829,0.0,1.0
2011-03-16,17.48,17.72,17.45,17.65,3661500,23.1643287258053,23.4823744291345,23.1245730128892,23.3896110989968,2762999.12497356,0.0,1.0
2011-03-17,17.6,17.74,17.45,17.67,2899500,23.3233515774699,23.5088782377452,23.1245730128892,23.4161149076076,2187987.42669967,0.0,1.0
2011-03-18,17.59,17.81,17.5,17.79,3596300,23.3100996731645,23.6016415678829,23.1908325344161,23.5751377592721,2713798.64895328,0.0,1.0
2011-03-21,17.63,17.86,17.57,17.73,2494900,23.363107290386,23.6679010894098,23.2835958645538,23.4956263334399,1882672.81630385,0.0,1.0
2011-03-22,17.54,17.75,17.53,17.58,1796800,23.2438401516376,23.5221301420506,23.2305882473322,23.2968477688591,1355880.60296395,0.0,1.0
2011-03-23,17.4,17.57,17.34,17.52,3249200,23.0583134913623,23.2835958645538,22.97880206553,23.2173363430269,2451874.02891276,0.0,1.0
2011-03-24,17.3,17.48,17.19,17.4,3194000,22.9257944483085,23.1643287258053,22.7800235009493,23.0583134913623,2410219.63817166,0.0,1.0
2011-03-25,17.25,17.37,17.23,17.34,4181000,22.8595349267816,23.0185577784462,22.8330311181708,22.97880206553,3155018.25522721,0.0,1.0
2011-03-28,17.43,17.54,17.25,17.26,2703300,23.0980692042784,23.2438401516376,22.8595349267816,22.872786831087,2039933.23352206,0.0,1.0
2011-03-29,17.37,17.56,17.3,17.38,1794100,23.0185577784462,23.2703439602484,22.9257944483085,23.0318096827515,1353843.15993856,0.0,1.0
2011-03-30,17.16,17.47,17.1,17.44,4684000,22.7402677880332,23.1510768215,22.6607563622009,23.1113211085838,3534586.34477021,0.0,1.0
2011-03-31,17.26,17.38,17.14,17.15,2779600,22.872786831087,23.0318096827515,22.7137639794224,22.7270158837278,2097509.86420224,0.0,1.0
2011-04-01,17.37,17.51,17.28,17.41,2992800,23.0185577784462,23.2040844387215,22.8992906396977,23.0715653956677,2258392.40235446,0.0,1.0
2011-04-04,17.29,17.45,17.21,17.37,1770400,22.9125425440031,23.1245730128892,22.8065273095601,23.0185577784462,1335958.9378269,0.0,1.0
2011-04-05,17.43,17.56,17.24,17.26,3303800,23.0980692042784,23.2703439602484,22.8462830224762,22.872786831087,2493075.65453712,0.0,1.0
2011-04-06,17.45,17.54,17.24,17.52,3246900,23.1245730128892,23.2438401516376,22.8462830224762,23.2173363430269,2450138.42929855,0.0,1.0
2011-04-07,17.38,17.5,17.32,17.42,2219200,23.0318096827515,23.1908325344161,22.9522982569192,23.0848172999731,1674627.24515672,0.0,1.0
2011-04-08,17.26,17.5,17.2,17.4,2406400,22.872786831087,23.1908325344161,22.7932754052547,23.0583134913623,1815889.96158306,0.0,1.0
2011-04-11,17.3,17.38,17.21,17.22,1828900,22.9257944483085,23.0318096827515,22.8065273095601,22.8197792138654,1380103.53671013,0.0,1.0
2011-04-12,17.14,17.25,17.14,17.21,1886700,22.7137639794224,22.8595349267816,22.7137639794224,22.8065273095601,1423719.90962382,0.0,1.0
2011-04-13,17.11,17.37,17.09,17.24,2546600,22.6740082665063,23.0185577784462,22.6475044578955,22.8462830224762,1921686.07719723,0.0,1.0
2011-04-14,16.96,17.1,16.78,17.1,3099100,22.4752297019255,22.6607563622009,22.2366954244287,22.6607563622009,2338607.2888722,0.0,1.0
2011-04-15,17.02,17.12,16.91,16.97,1997600,22.5547411277578,22.6872601708116,22.4089701803986,22.4884816062309,1507405.99536998,0.0,1.0
2011-04-18,17.08,17.1,16.79,16.9,3694300,22.6342525535901,22.6607563622009,22.2499473287341,22.3957182760933,2787750.28468929,0.0,1.0
2011-04-19,16.28,16.83,16.15,16.83,12678600,21.5741002091597,22.3029549459556,21.4018254531897,22.3029549459556,9567379.68206738,0.0,1.0
2011-04-20,16.16,16.35,16.06,16.35,6249700,21.4150773574951,21.6668635392973,21.2825583144413,21.6668635392973,4716076.9169322,0.0,1.0
2011-04-21,16.19,16.25,15.88,16.18,5753200,21.4548330704112,21.5343444962435,21.0440240369444,21.4415811661059,4341413.78282068,0.0,1.0
2011-04-25,16.24,16.26,16.06,16.22,2918400,21.5210925919381,21.5475964005489,21.2825583144413,21.4945887833274,2202249.52787733,0.0,1.0
2011-04-26,16.35,16.36,16.21,16.33,3000000,21.6668635392973,21.6801154436027,21.481336879022,21.6403597306866,2263825.58375548,0.0,1.0
2011-04-27,16.56,16.59,16.35,16.35,3594900,21.9451535297103,21.9849092426265,21.6668635392973,21.6668635392973,2712742.19701419,0.0,1.0
2011-04-28,16.67,16.68,16.53,16.57,2382100,22.0909244770695,22.1041763813749,21.9053978167942,21.9584054340157,1797552.97435464,0.0,1.0
2011-04-29,16.6,16.7,16.47,16.68,2137300,21.9981611469318,22.1306801899857,21.8258863909619,22.1041763813749,1612824.8067202,0.0,1.0
2011-05-02,16.58,16.69,16.51,16.69,1939600,21.9716573383211,22.1174282856803,21.8788940081834,22.1174282856803,1463638.70075071,0.0,1.0
2011-05-03,16.75,16.77,16.53,16.54,3052500,22.1969397115126,22.2234435201233,21.9053978167942,21.9186497210996,2303442.53147119,0.0,1.0
2011-05-04,16.5,16.58,16.4,16.55,3673900,22.1969397115126,22.3045612373866,22.0624128041701,22.2642031651838,2730977.81891795,0.25,1.0
2011-05-05,16.26,16.46,16.22,16.46,2851400,21.8740751338906,22.1431289485756,21.8202643709536,22.1431289485756,2119575.96909623,0.0,1.0
2011-05-06,16.19,16.44,16.19,16.4,2618900,21.7799062987508,22.1162235671071,21.7799062987508,22.0624128041701,1946748.09057521,0.0,1.0
2011-05-09,16.16,16.25,16.06,16.17,2431600,21.7395482265481,21.8606224431563,21.6050213192056,21.7530009172823,1807519.43833008,0.0,1.0
2011-05-10,16.22,16.33,16.15,16.15,2578300,21.8202643709536,21.9682439690303,21.7260955358138,21.7260955358138,1916568.254584,0.0,1.0
2011-05-11,16.43,16.48,16.2,16.25,3018100,22.1027708763728,22.1700343300441,21.7933589894851,21.8606224431563,2243491.69963153,0.0,1.0
2011-05-12,16.46,16.54,16.31,16.41,2300000,22.1431289485756,22.2507504744496,21.9413385875618,22.0758654949043,1709695.14235861,0.0,1.0
2011-05-13,16.26,16.51,16.2,16.49,2907800,21.8740751338906,22.2103924022468,21.7933589894851,22.1834870207783,2161500.66736972,0.0,1.0
2011-05-16,16.25,16.46,16.18,16.23,1819600,21.8606224431563,22.1431289485756,21.7664536080166,21.8337170616878,1352591.86131988,0.0,1.0
2011-05-17,16.4,16.4,16.2,16.24,2871100,22.0624128041701,22.0624128041701,21.7933589894851,21.8471697524221,2134219.87966339,0.0,1.0
2011-05-18,16.36,16.47,16.3,16.45,2097000,22.0086020412331,22.1565816393098,21.9278858968276,22.1296762578413,1558795.96240261,0.0,1.0
2011-05-19,16.47,16.48,16.26,16.39,2031400,22.1565816393098,22.1700343300441,21.8740751338906,22.0489601134358,1510032.48355969,0.0,1.0
2011-05-20,16.29,16.47,16.27,16.4,1530400,21.9144332060933,22.1565816393098,21.8875278246248,22.0624128041701,1137616.28081114,0.0,1.0
2011-05-23,16.29,16.48,16.18,16.18,2593900,21.9144332060933,22.1700343300441,21.7664536080166,21.7664536080166,1928164.44772348,0.0,1.0
2011-05-24,16.22,16.37,16.17,16.34,1804500,21.8202643709536,22.0220547319673,21.7530009172823,21.9816966597646,1341367.34103744,0.0,1.0
2011-05-25,16.07,16.28,16.01,16.16,2256200,21.6184740099398,21.9009805153591,21.5377578655343,21.7395482265481,1677136.60008239,0.0,1.0
2011-05-26,15.95,16.1,15.92,16.08,2252400,21.4570417211288,21.6588320821426,21.4166836489261,21.6319267006741,1674311.88636893,0.0,1.0
2011-05-27,16.15,16.22,16.0,16.01,3200200,21.7260955358138,21.8202643709536,21.5243051748001,21.5377578655343,2378854.95416349,0.0,1.0
2011-05-31,16.2,16.29,15.94,16.2,5785400,21.7933589894851,21.9144332060933,21.4435890303946,21.7933589894851,4300552.29417456,0.0,1.0
2011-06-01,15.84,16.17,15.79,16.16,4635000,21.3090621230521,21.7530009172823,21.2417986693808,21.7395482265481,3445407.38470963,0.0,1.0
2011-06-02,15.8,15.96,15.66,15.83,4133400,21.2552513601151,21.4704944118631,21.0669136898356,21.2956094323178,3072545.17453264,0.0,1.0
2011-06-03,15.74,15.9,15.36,15.69,3410300,21.1745352157096,21.3897782674576,20.6633329678081,21.1072717620383,2535031.88868938,0.0,1.0
2011-06-06,15.67,15.87,15.6,15.7,2500000,21.0803663805698,21.3494201952548,20.9861975454301,21.1207244527726,1858364.28517241,0.0,1.0
2011-06-07,15.66,15.82,15.65,15.78,1950200,21.0669136898356,21.2821567415836,21.0534609991013,21.2283459786466,1449672.81157729,0.0,1.0
2011-06-08,15.51,15.75,15.49,15.64,1936000,20.8651233288218,21.1879879064438,20.8382179473533,21.0400083083671,1439117.30243751,0.0,1.0
2011-06-09,15.49,15.59,15.4,15.56,2686100,20.8382179473533,20.9727448546958,20.7171437307451,20.9323867824931,1996700.92256064,0.0,1.0
2011-06-10,15.49,15.6,15.36,15.46,2929200,20.8382179473533,20.9861975454301,20.6633329678081,20.7978598751506,2177408.2656508,0.0,1.0
2011-06-13,15.59,15.62,15.4,15.5,2098300,20.9727448546958,21.0131029268986,20.7171437307451,20.8516706380876,1559762.3118309,0.0,1.0
2011-06-14,15.65,15.76,15.6,15.69,1753800,21.0534609991013,21.2014405971781,20.9861975454301,21.1072717620383,1303679.71333415,0.0,1.0
2011-06-15,15.46,15.64,15.38,15.52,2157600,20.7978598751506,21.0400083083671,20.6902383492766,20.8785760195561,1603842.71267519,0.0,1.0
2011-06-16,15.78,15.83,15.42,15.49,3422300,21.2283459786466,21.2956094323178,20.7440491122136,20.8382179473533,2543952.0372582,0.0,1.0
2011-06-17,15.9,16.06,15.81,15.9,3629600,21.3897782674576,21.6050213192056,21.2687040508493,21.3897782674576,2698047.6037847,0.0,1.0
2011-06-20,15.83,16.1,15.76,15.86,3128600,21.2956094323178,21.6588320821426,21.2014405971781,21.3359675045206,2325631.40103615,0.0,1.0
2011-06-21,15.7,15.89,15.64,15.87,7658000,21.1207244527726,21.3763255767233,21.0400083083671,21.3494201952548,5692541.4783401,0.0,1.0
2011-06-22,15.45,15.71,15.44,15.68,3583000,20.7844071844163,21.1341771435068,20.7709544936821,21.0938190713041,2663407.69350909,0.0,1.0
2011-06-23,15.09,15.42,15.01,15.38,5706500,20.3001103179833,20.7440491122136,20.1924887921093,20.6902383492766,4241902.31733453,0.0,1.0
2011-06-24,14.94,15.16,14.91,15.1,7729000,20.0983199569696,20.3942791531231,20.0579618847668,20.3135630087176,5745319.02403899,0.0,1.0
2011-06-27,14.89,14.98,14.85,14.93,4524600,20.0310565032983,20.1521307199066,19.9772457403613,20.0848672662353,3363342.01787643,0.0,1.0
2011-06-28,14.75,14.93,14.65,14.93,5444100,19.8427188330188,20.0848672662353,19.7081919256763,20.0848672662353,4046848.40196284,0.0,1.0
2011-06-29,15.06,15.06,14.76,14.85,3783100,20.2597522457806,20.2597522457806,19.856171523753,19.9772457403613,2812151.17089428,0.0,1.0
2011-06-30,14.99,15.1,14.91,15.1,5928500,20.1655834106408,20.3135630087176,20.0579618847668,20.3135630087176,4406925.06585784,0.0,1.0
2011-07-01,15.55,15.57,15.01,15.01,7726500,20.9189340917588,20.9458394732273,20.1924887921093,20.1924887921093,5743460.65975384,0.0,1.0
2011-07-05,15.3,15.56,15.24,15.56,3806400,20.5826168234026,20.9323867824931,20.5019006789971,20.9323867824931,2829471.12603209,0.0,1.0
2011-07-06,15.47,15.5,15.23,15.3,2539700,20.8113125658848,20.8516706380876,20.4884479882628,20.5826168234026,1887875.11002094,0.0,1.0
2011-07-07,15.64,15.67,15.41,15.55,2659600,21.0400083083671,21.0803663805698,20.7305964214793,20.9189340917588,1977002.26113781,0.0,1.0
2011-07-08,15.39,15.48,15.36,15.44,1944100,20.7036910400108,20.8247652566191,20.6633329678081,20.7709544936821,1445138.40272147,0.0,1.0
2011-07-11,15.2,15.29,15.15,15.26,2226400,20.44808991606,20.5691641326683,20.3808264623888,20.5288060604656,1654984.89780314,0.0,1.0
2011-07-12,15.17,15.27,15.12,15.16,2781400,20.4077318438573,20.5422587511998,20.3404683901861,20.3942791531231,2067541.76911141,0.0,1.0
2011-07-13,15.28,15.44,15.13,15.26,2378800,20.5557114419341,20.7709544936821,20.3539210809203,20.5288060604656,1768270.78462724,0.0,1.0
2011-07-14,15.08,15.34,15.0,15.33,2257600,20.2866576272491,20.6364275863396,20.1790361013751,20.6229748956053,1678177.28408208,0.0,1.0
2011-07-15,15.1,15.15,14.95,15.1,1900200,20.3135630087176,20.3808264623888,20.1117726477038,20.3135630087176,1412505.52587384,0.0,1.0
2011-07-18,14.83,15.07,14.8,15.03,2512700,19.9503403588928,20.2732049365148,19.9099822866901,20.2193941735778,1867804.77574108,0.0,1.0
2011-07-19,14.95,15.0,14.79,14.89,2478200,20.1117726477038,20.1790361013751,19.8965295959558,20.0310565032983,1842159.3486057,0.0,1.0
2011-07-20,15.08,15.18,14.98,15.0,3041100,20.2866576272491,20.4211845345915,20.1521307199066,20.1790361013751,2260588.65105511,0.0,1.0
2011-07-21,15.0,15.08,14.78,15.04,5148600,20.1790361013751,20.2866576272491,19.8830769052216,20.232846864312,3827189.74345545,0.0,1.0
2011-07-22,14.43,14.93,14.41,14.86,7404700,19.4122327295228,20.0848672662353,19.3853273480543,19.9906984310955,5504252.00896644,0.0,1.0
2011-07-25,14.24,14.39,14.02,14.35,4694800,19.156631605572,19.3584219665858,18.8606724094185,19.3046112036488,3489859.45841097,0.0,1.0
2011-07-26,14.09,14.31,14.07,14.21,3389100,18.9548412445583,19.2508004407118,18.9279358630898,19.1162735333693,2519272.95955112,0.0,1.0
2011-07-27,13.76,14.1,13.74,14.05,5124500,18.510902450328,18.9682939352925,18.4839970688595,18.9010304816213,3809275.11174641,0.0,1.0
2011-07-28,13.58,13.84,13.56,13.75,4438200,18.2687540171115,18.618523976202,18.241848635643,18.4974497595938,3299116.94818087,0.0,1.0
2011-07-29,13.53,13.69,13.4,13.49,3797300,18.2014905634403,18.4167336151883,18.026605583895,18.1476798005033,2822706.68003407,0.0,1.0
2011-08-01,13.59,13.75,13.48,13.75,3547700,18.2822067078458,18.4974497595938,18.134227109769,18.4974497595938,2637167.58980246,0.0,1.0
2011-08-02,13.45,13.65,13.39,13.55,4626300,18.0938690375663,18.3629228522513,18.0131528931608,18.2283959449088,3438940.27699724,0.0,1.0
2011-08-03,12.88,13.28,12.75,13.26,6905400,17.6633829340703,18.2119351991035,17.4851034479345,18.1845075858519,5035363.4030344,0.25,1.0
2011-08-04,12.7,13.06,12.69,12.8,7758000,17.4165344148053,17.9102314533353,17.4028206081795,17.5536724810636,5657072.62153401,0.0,1.0
2011-08-05,12.64,12.87,12.51,12.83,9304700,17.3342515750504,17.6496691274445,17.1559720889145,17.5948139009411,6784914.10435515,0.0,1.0
2011-08-08,11.48,12.46,11.48,12.23,12378500,15.743450006454,17.0874030557854,15.743450006454,16.7719855033913,9026304.90405497,0.0,1.0
2011-08-09,12.43,12.43,11.53,11.79,12295400,17.0462616359079,17.0462616359079,15.8120190395831,16.1685780118547,8965709.03722727,0.0,1.0
2011-08-10,11.85,12.32,11.84,12.26,9798300,16.2508608516097,16.8954097630238,16.2371470449839,16.8131269232688,7144843.34462189,0.0,1.0
2011-08-11,12.8,12.85,11.9,11.9,8569900,17.5536724810636,17.6222415141928,16.3194298847389,16.3194298847389,6249103.71993869,0.0,1.0
2011-08-12,12.4,13.04,12.32,12.86,10090800,17.0051202160304,17.8828038400836,16.8954097630238,17.6359553208186,7358132.0455498,0.0,1.0
2011-08-15,13.04,13.04,12.51,12.51,7529500,17.8828038400836,17.8828038400836,17.1559720889145,17.1559720889145,5490452.21756126,0.0,1.0
2011-08-16,13.0,13.23,12.87,13.0,7640400,17.8279486135803,18.1433661659744,17.6496691274445,17.8279486135803,5571319.62587887,0.0,1.0
2011-08-17,12.96,13.19,12.85,13.15,3674600,17.7730933870769,18.0885109394711,17.6222415141928,18.0336557129677,2679489.43736645,0.0,1.0
2011-08-18,12.25,12.71,12.16,12.7,5072200,16.7994131166429,17.4302482214312,16.6759888570105,17.4165344148053,3698608.37212488,0.0,1.0
2011-08-19,12.0,12.48,12.0,12.14,3483400,16.4565679509972,17.1148306690371,16.4565679509972,16.6485612437588,2540067.90021288,0.0,1.0
2011-08-22,11.99,12.4,11.88,12.34,3425800,16.4428541443713,17.0051202160304,16.2920022714872,16.9228373762754,2498066.43295324,0.0,1.0
2011-08-23,12.2,12.23,11.89,12.05,5156200,16.7308440835138,16.7719855033913,16.305716078113,16.5251369841263,3759860.51187852,0.0,1.0
2011-08-24,12.49,12.52,12.16,12.22,3468000,17.1285444756629,17.1696858955404,16.6759888570105,16.7582716967655,2528838.34125804,0.0,1.0
2011-08-25,12.23,12.88,12.09,12.61,4460100,16.7719855033913,17.6633829340703,16.5799922106296,17.2931101551729,3252269.8632771,0.0,1.0
2011-08-26,12.5,12.54,12.0,12.2,3791600,17.1422582822887,17.197113508792,16.4565679509972,16.7308440835138,2764804.91773761,0.0,1.0
2011-08-29,13.0,13.0,12.64,12.66,3448000,17.8279486135803,17.8279486135803,17.3342515750504,17.361679188302,2514254.49845955,0.0,1.0
2011-08-30,12.89,13.04,12.77,12.94,3383900,17.6770967406961,17.8828038400836,17.5125310611862,17.7456657738253,2467513.2822904,0.0,1.0
2011-08-31,12.81,13.05,12.76,13.02,4620600,17.5673862876895,17.8965176467094,17.4988172545603,17.8553762268319,3369305.20173498,0.0,1.0
2011-09-01,12.49,12.91,12.48,12.9,3404400,17.1285444756629,17.7045243539478,17.1148306690371,17.690810547322,2482461.72115885,0.0,1.0
2011-09-02,12.07,12.41,12.06,12.26,3645400,16.552564597378,17.0188340226562,16.5388507907522,16.8131269232688,2658197.02688064,0.0,1.0
2011-09-06,11.98,12.08,11.79,11.94,3103900,16.4291403377455,16.5662784040038,16.1685780118547,16.3742851112422,2263339.48311155,0.0,1.0
2011-09-07,12.29,12.35,12.01,12.17,4906900,16.8542683431463,16.9365511829013,16.470281757623,16.6897026636363,3578072.91139535,0.0,1.0
2011-09-08,11.96,12.28,11.91,12.2,4360800,16.4017127244938,16.8405545365204,16.3331436913647,16.7308440835138,3179861.08378262,0.0,1.0
2011-09-09,11.88,12.13,11.75,11.91,7291400,16.2920022714872,16.634847437133,16.1137227853514,16.3331436913647,5316831.56904525,0.0,1.0
2011-09-12,12.45,12.45,11.76,11.89,6127700,17.0736892491596,17.0736892491596,16.1274365919772,16.305716078113,4468270.67581514,0.0,1.0
2011-09-13,12.43,12.61,12.34,12.49,4140900,17.0462616359079,17.2931101551729,16.9228373762754,17.1285444756629,3019511.73221322,0.0,1.0
2011-09-14,12.93,13.01,12.45,12.52,5521800,17.7319519671994,17.8416624202061,17.0736892491596,17.1696858955404,4026453.15823492,0.0,1.0
2011-09-15,13.0,13.05,12.9,12.98,6791900,17.8279486135803,17.8965176467094,17.690810547322,17.8005210003286,4952600.09515297,0.0,1.0
2011-09-16,12.89,13.01,12.69,12.96,4140800,17.6770967406961,17.8416624202061,17.4028206081795,17.7730933870769,3019438.81299923,0.0,1.0
2011-09-19,12.73,12.88,12.58,12.68,3038100,17.4576758346828,17.6633829340703,17.2519687352954,17.3891068015537,2215358.64030452,0.0,1.0
2011-09-20,12.61,12.84,12.61,12.84,4411500,17.2931101551729,17.608527707567,17.2931101551729,17.608527707567,3216831.12527677,0.0,1.0
2011-09-21,11.87,12.73,11.85,12.63,7231800,16.2782884648614,17.4576758346828,16.2508608516097,17.3205377684245,5273371.71750574,0.0,1.0
2011-09-22,11.55,11.8,11.44,11.68,9281100,15.8394466528348,16.1822918184806,15.6885947799506,16.0177261389706,6767705.16985295,0.0,1.0
2011-09-23,12.08,12.08,11.5,11.53,6779100,16.5662784040038,16.5662784040038,15.7708776197056,15.8120190395831,4943266.43576195,0.0,1.0
2011-09-26,12.34,12.35,11.95,12.14,7096400,16.9228373762754,16.9365511829013,16.387998917868,16.6485612437588,5174639.10175998,0.0,1.0
2011-09-27,12.32,12.64,12.23,12.62,5091900,16.8954097630238,17.3342515750504,16.7719855033913,17.3068239617987,3712973.45728138,0.0,1.0
2011-09-28,11.81,12.29,11.8,12.1,5605100,16.1960056251064,16.8542683431463,16.1822918184806,16.5937060172555,4087194.86349062,0.0,1.0
2011-09-29,12.35,12.35,11.97,12.06,6755300,16.9365511829013,16.9365511829013,16.4154265311197,16.5388507907522,4925911.66283173,0.0,1.0
2011-09-30,11.9,12.29,11.85,12.17,5496400,16.3194298847389,16.8542683431463,16.2508608516097,16.6897026636363,4007931.67788082,0.0,1.0
2011-10-03,11.4,11.98,11.4,11.82,6074100,15.6337395534473,16.4291403377455,15.6337395534473,16.2097194317322,4429185.9771152,0.0,1.0
2011-10-04,11.9,11.9,11.13,11.29,6700000,16.3194298847389,16.3194298847389,15.2634667745499,15.4828876805632,4885587.33749391,0.0,1.0
2011-10-05,12.17,12.24,11.67,11.89,5685500,16.6897026636363,16.7856993100171,16.0040123323447,16.305716078113,4145821.91154055,0.0,1.0
2011-10-06,12.54,12.55,12.0,12.15,7208100,17.197113508792,17.2108273154179,16.4565679509972,16.6622750503846,5256089.86378955,0.0,1.0
2011-10-07,12.06,12.55,12.04,12.55,4783400,16.5388507907522,17.2108273154179,16.5114231775005,17.2108273154179,3488017.68211468,0.0,1.0
2011-10-10,12.53,12.53,12.22,12.32,4966800,17.1833997021662,17.1833997021662,16.7582716967655,16.8954097630238,3621751.52057684,0.0,1.0
2011-10-11,12.46,12.5,12.27,12.43,4119900,17.0874030557854,17.1422582822887,16.8268407298946,17.0462616359079,3004198.6972748,0.0,1.0
2011-10-12,12.84,12.99,12.48,12.5,5822700,17.608527707567,17.8142348069544,17.1148306690371,17.1422582822887,4245867.07313818,0.0,1.0
2011-10-13,12.7,12.76,12.36,12.73,4401600,17.4165344148053,17.4988172545603,16.9502649895271,17.4576758346828,3209612.12309153,0.0,1.0
2011-10-14,12.71,12.91,12.5,12.85,4242800,17.4302482214312,17.7045243539478,17.1422582822887,17.6222415141928,3093816.41127152,0.0,1.0
2011-10-17,12.3,12.63,12.27,12.59,4562000,16.8679821497721,17.3205377684245,16.8268407298946,17.2656825419212,3326574.54233541,0.0,1.0
2011-10-18,12.87,12.96,12.3,12.35,6016300,17.6496691274445,17.7730933870769,16.8679821497721,16.9365511829013,4387038.67142755,0.0,1.0
2011-10-19,12.16,12.96,12.1,12.95,8917500,16.6759888570105,17.7730933870769,16.5937060172555,17.7593795804511,6502570.90777641,0.0,1.0
2011-10-20,12.19,12.35,11.99,12.26,5769400,16.717130276888,16.9365511829013,16.4428541443713,16.8131269232688,4207001.1320802,0.0,1.0
2011-10-21,12.41,12.44,12.19,12.37,6345900,17.0188340226562,17.0599754425337,16.717130276888,16.9639787961529,4627380.40074668,0.0,1.0
2011-10-24,12.64,12.7,12.35,12.45,3651000,17.3342515750504,17.4165344148053,16.9365511829013,17.0736892491596,2662280.50286422,0.0,1.0
2011-10-25,12.62,12.75,12.5,12.57,6211300,17.3068239617987,17.4851034479345,17.1422582822887,17.2382549286695,4529231.13871283,0.0,1.0
2011-10-26,12.87,12.91,12.69,12.86,4355300,17.6496691274445,17.7045243539478,17.4028206081795,17.6359553208186,3175850.52701302,0.0,1.0
2011-10-27,13.49,13.56,13.04,13.26,6793500,18.499925138246,18.5959217846268,17.8828038400836,18.1845075858519,4953766.80257685,0.0,1.0
2011-10-28,13.49,13.65,13.28,13.48,4230800,18.499925138246,18.7193460442593,18.2119351991035,18.4862113316202,3085066.10559243,0.0,1.0
2011-10-31,13.31,13.57,13.27,13.46,4425500,18.253076618981,18.6096355912526,18.1982213924777,18.4587837183685,3227039.81523573,0.0,1.0
2011-11-01,12.65,13.07,12.61,12.88,6454800,17.3479653816762,17.9239452599611,17.2931101551729,17.6633829340703,4706789.42478443,0.0,1.0
2011-11-02,12.98,13.07,12.76,12.92,5253500,17.8005210003286,17.9239452599611,17.4988172545603,17.7182381605736,3830810.90709318,0.0,1.0
2011-11-03,12.87,12.95,12.52,12.79,4777200,17.9925142930902,18.1043558737777,17.5032073775827,17.8806727124028,3417119.08621974,0.25,1.0
2011-11-04,12.62,12.76,12.51,12.73,2798400,17.643009353442,17.838732119645,17.4892271799968,17.7967915268872,2001688.44739121,0.0,1.0
2011-11-07,12.81,12.81,12.56,12.62,3184800,17.9086331075747,17.9086331075747,17.5591281679264,17.643009353442,2278079.39081315,0.0,1.0
2011-11-08,13.02,13.06,12.74,12.87,2961000,18.2022172568792,18.2581380472229,17.8107717244732,17.9925142930902,2117995.81643988,0.0,1.0
2011-11-09,12.21,12.79,12.11,12.76,7209700,17.0698212524189,17.8806727124028,16.9300192765597,17.838732119645,5157080.18837781,0.0,1.0
2011-11-10,12.19,12.49,12.11,12.42,6117400,17.0418608572471,17.4612667848249,16.9300192765597,17.3634054017234,4375760.75903051,0.0,1.0
2011-11-11,12.23,12.38,12.15,12.33,4904800,17.0977816475908,17.3074846113797,16.9859400669034,17.2375836234501,3508391.04372657,0.0,1.0
2011-11-14,11.99,12.24,11.91,12.19,5134900,16.7622569055285,17.1117618451767,16.6504153248411,17.0418608572471,3672980.99217737,0.0,1.0
2011-11-15,12.12,12.19,11.91,11.94,3288200,16.9439994741456,17.0418608572471,16.6504153248411,16.6923559175989,2352041.14948248,0.0,1.0
2011-11-16,11.94,12.24,11.93,12.02,3150800,16.6923559175989,17.1117618451767,16.6783757200129,16.8041974982863,2253759.27674393,0.0,1.0
2011-11-17,11.91,12.19,11.85,12.11,4294800,16.6504153248411,17.0418608572471,16.5665341393255,16.9300192765597,3072059.58542588,0.0,1.0
2011-11-18,11.93,12.05,11.88,12.01,3030600,16.6783757200129,16.8461380910441,16.6084747320833,16.7902173007004,2167780.52053453,0.0,1.0
2011-11-21,11.69,11.94,11.62,11.77,3572000,16.3428509779506,16.6923559175989,16.2449895948491,16.4546925586381,2555042.57221321,0.0,1.0
2011-11-22,11.57,11.77,11.5,11.7,2466300,16.1750886069195,16.4546925586381,16.077227223818,16.3568311755366,1764138.15673276,0.0,1.0
2011-11-23,11.32,11.54,11.31,11.5,4406700,15.8255836672713,16.1331480141617,15.8116034696854,16.077227223818,3152101.37261251,0.0,1.0
2011-11-25,11.38,11.48,11.26,11.32,1304500,15.9094648527869,16.0492668286461,15.7417024817557,15.8255836672713,933105.553038104,0.0,1.0
2011-11-28,11.58,11.77,11.45,11.72,3202000,16.1890688045054,16.4546925586381,16.0073262358884,16.3847915707084,2290382.50734229,0.0,1.0
2011-11-29,11.52,11.62,11.43,11.59,2162800,16.1051876189899,16.2449895948491,15.9793658407165,16.2030490020914,1547045.37379135,0.0,1.0
2011-11-30,12.04,12.04,11.7,11.82,4522500,16.8321578934582,16.8321578934582,16.3568311755366,16.5245935465677,3234932.81994237,0.0,1.0
2011-12-01,11.83,12.01,11.8,11.98,3721300,16.5385737441537,16.7902173007004,16.4966331513959,16.7482767079426,2661836.48487596,0.0,1.0
2011-12-02,11.91,12.02,11.84,11.95,4380000,16.6504153248411,16.8041974982863,16.5525539417396,16.7063361151848,3133002.93009345,0.0,1.0
2011-12-05,11.86,12.06,11.79,12.06,4856600,16.5805143369114,16.86011828863,16.4826529538099,16.86011828863,3473913.70554609,0.0,1.0
2011-12-06,11.9,11.98,11.6,11.72,4189200,16.6364351272552,16.7482767079426,16.2170291996773,16.3847915707084,2996524.17231677,0.0,1.0
2011-12-07,11.8,11.83,11.57,11.79,4657600,16.4966331513959,16.5385737441537,16.1750886069195,16.4826529538099,3331569.50849389,0.0,1.0
2011-12-08,11.64,11.84,11.6,11.72,5687700,16.272949990021,16.5525539417396,16.2170291996773,16.3847915707084,4068397.43504396,0.0,1.0
2011-12-09,12.03,12.11,11.64,11.68,4350600,16.8181776958722,16.9300192765597,16.272949990021,16.3288707803647,3111973.18439831,0.0,1.0
2011-12-12,12.0,12.01,11.8,11.9,3589200,16.7762371031144,16.7902173007004,16.4966331513959,16.6364351272552,2567345.68874234,0.0,1.0
2011-12-13,11.95,12.23,11.84,12.04,4496100,16.7063361151848,17.0977816475908,16.5525539417396,16.8321578934582,3216048.9666651,0.0,1.0
2011-12-14,11.85,12.08,11.82,11.84,4316500,16.5665341393255,16.8880786838019,16.5245935465677,16.5525539417396,3087581.54058182,0.0,1.0
2011-12-15,12.0,12.15,11.93,11.95,5051600,16.7762371031144,16.9859400669034,16.6783757200129,16.7063361151848,3613396.71270779,0.0,1.0
2011-12-16,11.97,12.2,11.93,12.06,10865300,16.7342965103567,17.055841054833,16.6783757200129,16.86011828863,7771921.62930235,0.0,1.0
2011-12-19,11.75,12.07,11.69,12.0,4215700,16.4267321634662,16.8740984862159,16.3428509779506,16.7762371031144,3015479.55534132,0.0,1.0
2011-12-20,12.02,12.05,11.89,11.92,5662700,16.8041974982863,16.8461380910441,16.6224549296692,16.664395522427,4050514.99822835,0.0,1.0
2011-12-21,12.12,12.16,11.88,12.01,4632600,16.9439994741456,16.9999202644893,16.6084747320833,16.7902173007004,3313687.07167829,0.0,1.0
2011-12-22,12.32,12.37,12.07,12.2,4113100,17.2236034258642,17.2935044137938,16.8740984862159,17.055841054833,2942090.03465008,0.0,1.0
2011-12-23,12.4,12.46,12.23,12.36,2305500,17.3354450065516,17.4193261920672,17.0977816475908,17.2795242162079,1649118.32313481,0.0,1.0
2011-12-27,12.37,12.42,12.31,12.33,2152600,17.2935044137938,17.3634054017234,17.2096232282782,17.2375836234501,1539749.33957058,0.0,1.0
2011-12-28,12.15,12.38,12.13,12.38,2855700,16.9859400669034,17.3074846113797,16.9579796717315,17.3074846113797,2042674.99257257,0.0,1.0
2011-12-29,12.37,12.4,12.14,12.15,1729900,17.2935044137938,17.3354450065516,16.9719598693174,16.9859400669034,1237393.09789239,0.0,1.0
2011-12-30,12.37,12.44,12.29,12.32,2295200,17.2935044137938,17.3913657968953,17.1816628331064,17.2236034258642,1641750.75916678,0.0,1.0
2012-01-03,12.6,12.73,12.51,12.54,3317100,17.6150489582702,17.7967915268872,17.4892271799968,17.5311677727546,2372713.24644132,0.0,1.0
2012-01-04,12.83,12.85,12.51,12.54,10237800,17.9365935027465,17.9645538979184,17.4892271799968,17.5311677727546,7323072.46523077,0.0,1.0
2012-01-05,12.95,13.09,12.62,12.77,5017000,18.1043558737777,18.3000786399807,17.643009353442,17.8527123172309,3588647.42015498,0.0,1.0
2012-01-06,13.02,13.3,12.87,13.3,5471900,18.2022172568792,18.5936627892852,17.9925142930902,18.5936627892852,3914036.24045167,0.0,1.0
2012-01-09,13.21,13.27,13.06,13.08,5707900,18.4678410110118,18.5517221965274,18.2581380472229,18.2860984423947,4082846.44399096,0.0,1.0
2012-01-10,13.22,13.4,13.13,13.37,4104500,18.4818212085977,18.7334647651445,18.3559994303244,18.6915241723867,2935938.47638552,0.0,1.0
2012-01-11,13.23,13.27,13.02,13.19,4055200,18.4958014061837,18.5517221965274,18.2022172568792,18.43988061584,2900674.31098515,0.0,1.0
2012-01-12,13.33,13.39,13.11,13.28,3900000,18.635603382043,18.7194845675585,18.3280390351525,18.5657023941133,2789660.14323389,0.0,1.0
2012-01-13,13.32,13.34,13.08,13.21,3920900,18.621623184457,18.6495835796289,18.2860984423947,18.4678410110118,2804609.86041174,0.0,1.0
2012-01-17,13.11,13.45,13.11,13.42,3520500,18.3280390351525,18.8033657530741,18.3280390351525,18.7614251603163,2518204.75237306,0.0,1.0
2012-01-18,13.16,13.16,12.89,13.06,4719300,18.3979400230822,18.3979400230822,18.0204746882621,18.2581380472229,3375703.36255479,0.0,1.0
2012-01-19,13.01,13.28,13.0,13.26,5801100,18.1882370592932,18.5657023941133,18.1742568617073,18.5377419989415,4149512.16843953,0.0,1.0
2012-01-20,13.13,13.24,12.95,13.01,7643900,18.3559994303244,18.5097816037696,18.1043558737777,18.1882370592932,5467662.35099117,0.0,1.0
2012-01-23,13.04,13.3,13.03,13.17,5884000,18.230177652051,18.5936627892852,18.2161974544651,18.4119202206681,4208810.32892007,0.0,1.0
2012-01-24,13.09,13.17,13.0,13.02,6710900,18.3000786399807,18.4119202206681,18.1742568617073,18.2022172568792,4800289.8090329,0.0,1.0
2012-01-25,12.87,13.12,12.77,13.06,8042000,17.9925142930902,18.3420192327385,17.8527123172309,18.2581380472229,5752422.27484283,0.0,1.0
2012-01-26,12.72,12.97,12.65,12.94,5519700,17.7828113293013,18.1323162689495,17.6849499461998,18.0903756761917,3948227.45964311,0.0,1.0
2012-01-27,12.7,12.74,12.52,12.68,5517100,17.7548509341294,17.8107717244732,17.5032073775827,17.7268905389576,3946367.6862143,0.0,1.0
2012-01-30,12.8,12.84,12.55,12.63,5609600,17.8946529099887,17.9505737003324,17.5451479703405,17.6569895510279,4012532.70243202,0.0,1.0
2012-01-31,12.69,12.95,12.68,12.88,4898300,17.7408707365435,18.1043558737777,17.7268905389576,18.0064944906762,3503741.61015451,0.0,1.0
2012-02-01,12.82,12.9,12.76,12.82,4067000,17.9226133051606,18.034454885848,17.838732119645,17.9226133051606,2909114.82116211,0.0,1.0
2012-02-02,12.97,13.0,12.83,12.9,7759200,18.1323162689495,18.1742568617073,17.9365935027465,18.034454885848,5550136.14958473,0.0,1.0
2012-02-03,12.69,12.95,12.66,12.88,8535200,18.0903756761917,18.4610216711334,18.0476088306215,18.361232364803,5987254.76677338,0.25,1.0
2012-02-06,12.48,12.74,12.47,12.66,12854300,17.7910077572004,18.1616537521421,17.7767521420103,18.0476088306215,9017008.26559833,0.0,1.0
2012-02-07,12.54,12.63,12.47,12.49,6094100,17.8765414483408,18.0048419850513,17.7767521420103,17.8052633723904,4274876.89499877,0.0,1.0
2012-02-08,12.64,12.72,12.6,12.62,5858300,18.0190976002414,18.1331425217619,17.9620751394812,17.9905863698613,4109468.38974933,0.0,1.0
2012-02-09,12.62,12.74,12.56,12.7,4388300,17.9905863698613,18.1616537521421,17.9050526787209,18.1046312913818,3078295.7743265,0.0,1.0
2012-02-10,12.48,12.57,12.45,12.56,3616700,17.7910077572004,17.919308293911,17.7482409116302,17.9050526787209,2537035.37292497,0.0,1.0
2012-02-13,12.5,12.62,12.41,12.59,3581700,17.8195189875805,17.9905863698613,17.6912184508699,17.9478195242911,2512483.64398634,0.0,1.0
2012-02-14,12.32,12.43,12.26,12.28,4171000,17.5629179141593,17.7197296812501,17.477384223019,17.5058954533991,2925864.61151605,0.0,1.0
2012-02-15,12.54,12.55,12.33,12.36,4517000,17.8765414483408,17.8907970635308,17.5771735293494,17.6199403749196,3168575.98902372,0.0,1.0
2012-02-16,12.81,12.82,12.54,12.54,4761500,18.2614430584725,18.2756986736626,17.8765414483408,17.8765414483408,3340087.35260936,0.0,1.0
2012-02-17,12.95,12.95,12.81,12.88,4233300,18.4610216711334,18.4610216711334,18.2614430584725,18.361232364803,2969566.68902682,0.0,1.0
2012-02-21,12.91,13.0,12.8,12.99,10668100,18.4039992103732,18.5322997470837,18.2471874432824,18.5180441318937,7483437.12829399,0.0,1.0
2012-02-22,12.72,12.97,12.68,12.92,3898300,18.1331425217619,18.4895329015135,18.0761200610017,18.4182548255632,2734571.56918557,0.0,1.0
2012-02-23,12.8,12.92,12.62,12.7,3791800,18.2471874432824,18.4182548255632,17.9905863698613,18.1046312913818,2659864.16541514,0.0,1.0
2012-02-24,12.88,12.94,12.77,12.83,4410800,18.361232364803,18.4467660559433,18.2044205977123,18.2899542888526,3094079.02864419,0.0,1.0
2012-02-27,13.03,13.07,12.81,12.86,3295900,18.5750665926539,18.6320890534142,18.2614430584725,18.3327211344228,2312001.24025311,0.0,1.0
2012-02-28,13.09,13.18,13.0,13.08,3432500,18.6606002837943,18.7889008205049,18.5322997470837,18.6463446686042,2407823.13091077,0.0,1.0
2012-02-29,13.01,13.24,12.97,13.13,3815400,18.5465553622738,18.8744345116453,18.4895329015135,18.7176227445546,2676419.04549947,0.0,1.0
2012-03-01,13.06,13.14,12.97,13.09,4059300,18.6178334382241,18.7318783597446,18.4895329015135,18.6606002837943,2847509.5223033,0.0,1.0
2012-03-02,13.03,13.12,12.97,13.07,3776700,18.5750665926539,18.7033671293645,18.4895329015135,18.6320890534142,2649271.84807304,0.0,1.0
2012-03-05,13.04,13.12,12.96,13.0,15221300,18.589322207844,18.7033671293645,18.4752772863235,18.5322997470837,10677406.61982,0.0,1.0
2012-03-06,12.86,13.0,12.82,12.97,5652100,18.3327211344228,18.5322997470837,18.2756986736626,18.4895329015135,3964823.63240227,0.0,1.0
2012-03-07,12.99,13.03,12.86,12.89,3561700,18.5180441318937,18.5750665926539,18.3327211344228,18.375487979993,2498454.08459282,0.0,1.0
2012-03-08,12.86,13.12,12.82,13.05,3813900,18.3327211344228,18.7033671293645,18.2756986736626,18.6035778230341,2675366.82854497,0.0,1.0
2012-03-09,12.99,13.08,12.83,12.89,4644300,18.5180441318937,18.6463446686042,18.2899542888526,18.375487979993,3257874.1345634,0.0,1.0
2012-03-12,13.02,13.07,12.87,13.0,2811300,18.5608109774639,18.6320890534142,18.3469767496129,18.5322997470837,1972065.01614841,0.0,1.0
2012-03-13,13.26,13.26,12.97,13.07,4561600,18.9029457420254,18.9029457420254,18.4895329015135,18.6320890534142,3199861.90647125,0.0,1.0
2012-03-14,13.14,13.33,13.11,13.22,3612900,18.7318783597446,19.0027350483559,18.6891115141744,18.8459232812651,2534369.75664021,0.0,1.0
2012-03-15,13.55,13.7,13.06,13.13,6615800,19.3163585825373,19.5301928103882,18.6178334382241,18.7176227445546,4640837.95177842,0.0,1.0
2012-03-16,13.91,13.99,13.52,13.71,11303600,19.8295607293796,19.9436056509001,19.2735917369671,19.5444484255783,7929226.37802271,0.0,1.0
2012-03-19,13.83,14.04,13.75,13.9,5182600,19.7155158078591,20.0148837268504,19.6014708863386,19.8153051141895,3635479.72563966,0.0,1.0
2012-03-20,13.78,13.97,13.75,13.77,4113000,19.6442377319088,19.91509442052,19.6014708863386,19.6299821167187,2885178.88927486,0.0,1.0
2012-03-21,13.75,13.89,13.72,13.82,4027600,19.6014708863386,19.8010494989995,19.5587040407684,19.701260192669,2825272.67066459,0.0,1.0
2012-03-22,13.56,13.71,13.5,13.69,3721600,19.3306141977273,19.5444484255783,19.245080506587,19.5159371951982,2610620.41194393,0.0,1.0
2012-03-23,13.63,13.67,13.47,13.54,3548200,19.4304035040578,19.487425964818,19.2023136610168,19.3021029673472,2488984.13200221,0.0,1.0
2012-03-26,13.73,13.78,13.63,13.75,3150600,19.5729596559584,19.6442377319088,19.4304035040578,19.6014708863386,2210076.49125928,0.0,1.0
2012-03-27,13.64,13.78,13.64,13.77,2819600,19.4446591192479,19.6442377319088,19.4446591192479,19.6299821167187,1977887.28329672,0.0,1.0
2012-03-28,13.85,13.85,13.61,13.65,3377500,19.7440270382392,19.7440270382392,19.4018922736777,19.4589147344379,2369241.84257862,0.0,1.0
2012-03-29,13.69,13.76,13.48,13.76,3740800,19.5159371951982,19.6157265015286,19.2165692762068,19.6157265015286,2624088.78896169,0.0,1.0
2012-03-30,13.91,14.03,13.71,13.78,5933800,19.8295607293796,20.0006281116604,19.5444484255783,19.6442377319088,4162429.97645981,0.0,1.0
2012-04-02,13.78,13.91,13.73,13.85,3896000,19.6442377319088,19.8295607293796,19.5729596559584,19.7440270382392,2732958.1698553,0.0,1.0
2012-04-03,13.87,13.88,13.72,13.78,3774700,19.7725382686193,19.7867938838094,19.5587040407684,19.6442377319088,2647868.89213369,0.0,1.0
2012-04-04,13.9,13.96,13.72,13.79,4170600,19.8153051141895,19.9008388053299,19.5587040407684,19.6584933470988,2925584.02032818,0.0,1.0
2012-04-05,13.63,13.78,13.55,13.74,6252400,19.4304035040578,19.6442377319088,19.3163585825373,19.5872152711485,4385920.85759839,0.0,1.0
2012-04-09,13.4,13.48,13.32,13.45,3099100,19.1025243546863,19.2165692762068,18.9884794331658,19.1738024306366,2173950.375821,0.0,1.0
2012-04-10,13.19,13.48,13.18,13.4,3770800,18.803156435695,19.2165692762068,18.7889008205049,19.1025243546863,2645133.12805195,0.0,1.0
2012-04-11,13.4,13.4,13.26,13.33,2206800,19.1025243546863,19.1025243546863,18.9029457420254,19.0027350483559,1548021.58347965,0.0,1.0
2012-04-12,13.5,13.5,13.35,13.43,1951900,19.245080506587,19.245080506587,19.031246278736,19.1452912002565,1369214.84900939,0.0,1.0
2012-04-13,13.16,13.46,13.16,13.45,3131000,18.7603895901248,19.1880580458267,18.7603895901248,19.1738024306366,2196327.52305363,0.0,1.0
2012-04-16,13.28,13.33,13.19,13.23,2515500,18.9314569724055,19.0027350483559,18.803156435695,18.8601788964552,1764567.83271844,0.0,1.0
2012-04-17,13.65,13.85,13.31,13.33,7242400,19.4589147344379,19.7440270382392,18.9742238179757,19.0027350483559,5080384.04757703,0.0,1.0
2012-04-18,13.33,13.65,13.14,13.65,8959500,19.0027350483559,19.4589147344379,18.7318783597446,19.4589147344379,6284891.86930662,0.0,1.0
2012-04-19,13.04,13.25,12.88,13.18,6739500,18.589322207844,18.8886901268353,18.361232364803,18.7889008205049,4727610.77662727,0.0,1.0
2012-04-20,13.12,13.2,13.0,13.12,3398500,18.7033671293645,18.817412050885,18.5322997470837,18.7033671293645,2383972.87994181,0.0,1.0
2012-04-23,13.04,13.1,12.98,13.04,2697800,18.589322207844,18.6748558989844,18.5037885167036,18.589322207844,1892447.26659026,0.0,1.0
2012-04-24,13.19,13.25,13.02,13.05,2720000,18.803156435695,18.8886901268353,18.5608109774639,18.6035778230341,1908020.07751705,0.0,1.0
2012-04-25,13.3,13.39,13.18,13.29,2794600,18.9599682027857,19.0882687394962,18.7889008205049,18.9457125875956,1960350.33405484,0.0,1.0
2012-04-26,13.41,13.49,13.23,13.3,3239300,19.1167799698764,19.2308248913969,18.8601788964552,18.9599682027857,2272297.58716948,0.0,1.0
2012-04-27,13.62,13.63,13.36,13.49,4354300,19.4161478888677,19.4304035040578,19.045501893926,19.2308248913969,3054445.52335755,0.0,1.0
2012-04-30,13.49,13.65,13.45,13.63,2729500,19.2308248913969,19.4589147344379,19.1738024306366,19.4304035040578,1914684.11822897,0.0,1.0
2012-05-01,13.41,13.58,13.4,13.5,4400400,19.1167799698764,19.3591254281075,19.1025243546863,19.245080506587,3086783.65775957,0.0,1.0
2012-05-02,13.47,13.51,13.25,13.38,4447600,19.2023136610168,19.259336121777,18.8886901268353,19.0740131243062,3119893.41792825,0.0,1.0
2012-05-03,13.03,13.26,13.0,13.25,4624400,18.9314569724055,19.2656269726859,18.8878695810646,19.2510978422389,3182847.05122427,0.25,1.0
2012-05-04,12.9,13.07,12.76,13.03,4592500,18.7425782765949,18.9895734941934,18.5391704503373,18.9314569724055,3160891.16052838,0.0,1.0
2012-05-07,13.06,13.18,12.85,12.86,5685900,18.9750443637465,19.1493939291101,18.66993262436,18.684461754807,3913448.24162183,0.0,1.0
2012-05-08,13.04,13.11,12.91,13.0,2806800,18.9459861028525,19.0476900159813,18.7571074070419,18.8878695810646,1931843.0722637,0.0,1.0
2012-05-09,12.85,12.95,12.75,12.9,2629900,18.66993262436,18.8152239288297,18.5246413198903,18.7425782765949,1810087.6784047,0.0,1.0
2012-05-10,12.84,13.0,12.82,12.92,3048700,18.655403493913,18.8878695810646,18.6263452330191,18.7716365374888,2098336.17443721,0.0,1.0
2012-05-11,12.93,12.96,12.68,12.75,3425800,18.7861656679358,18.8297530592767,18.4229374067615,18.5246413198903,2357883.70990487,0.0,1.0
2012-05-14,12.79,12.96,12.79,12.81,4408900,18.5827578416782,18.8297530592767,18.5827578416782,18.6118161025721,3034524.3413508,0.0,1.0
2012-05-15,12.64,12.84,12.61,12.81,3651000,18.3648208849736,18.655403493913,18.3212334936327,18.6118161025721,2512882.66240373,0.0,1.0
2012-05-16,12.6,12.81,12.59,12.72,3428600,18.3067043631857,18.6118161025721,18.2921752327387,18.4810539285494,2359810.87272457,0.0,1.0
2012-05-17,12.56,12.84,12.56,12.66,4152400,18.2485878413978,18.655403493913,18.2485878413978,18.3938791458675,2857982.46161743,0.0,1.0
2012-05-18,12.48,12.67,12.45,12.64,3136100,18.132354797822,18.4084082763145,18.0887674064811,18.3648208849736,2158491.18530932,0.0,1.0
2012-05-21,12.45,12.57,12.4,12.45,3250400,18.0887674064811,18.2631169718448,18.0161217542462,18.0887674064811,2237160.72469928,0.0,1.0
2012-05-22,12.55,12.65,12.46,12.49,3071800,18.2340587109508,18.3793500154206,18.1032965369281,18.146883928269,2114235.26769975,0.0,1.0
2012-05-23,12.64,12.66,12.33,12.48,3438700,18.3648208849736,18.3938791458675,17.9144178411174,18.132354797822,2366762.42432421,0.0,1.0
2012-05-24,12.68,12.68,12.5,12.67,2706300,18.4229374067615,18.4229374067615,18.161413058716,18.4084082763145,1862671.69248513,0.0,1.0
2012-05-25,12.7,12.77,12.64,12.67,1993500,18.4519956676554,18.5536995807842,18.3648208849736,18.4084082763145,1372071.10038396,0.0,1.0
2012-05-29,12.78,12.8,12.68,12.75,2733300,18.5682287112312,18.5972869721252,18.4229374067615,18.5246413198903,1881255.04824654,0.0,1.0
2012-05-30,12.42,12.68,12.41,12.65,2714600,18.0451800151402,18.4229374067615,18.0306508846932,18.3793500154206,1868384.35370067,0.0,1.0
2012-05-31,12.35,12.48,12.28,12.43,3289700,17.9434761020114,18.132354797822,17.8417721888826,18.0597091455872,2264209.83141866,0.0,1.0
2012-06-01,11.8,12.22,11.77,12.19,6630300,17.1443739274279,17.7545974062007,17.100786536087,17.7110100148598,4563452.72980975,0.0,1.0
2012-06-04,11.57,11.77,11.47,11.75,7416100,16.8102039271475,17.100786536087,16.6649126226778,17.071728275193,5104297.20971029,0.0,1.0
2012-06-05,11.76,11.79,11.52,11.54,3809200,17.08625740564,17.1298447969809,16.7375582749126,16.7666165358066,2621767.36171686,0.0,1.0
2012-06-06,11.94,11.98,11.71,11.81,2944600,17.3477817536855,17.4058982754734,17.0136117534051,17.1589030578749,2026687.01389044,0.0,1.0
2012-06-07,12.02,12.19,12.02,12.03,3755100,17.4640147972613,17.7110100148598,17.4640147972613,17.4785439277083,2584531.82295049,0.0,1.0
2012-06-08,12.15,12.19,11.93,12.0,2073800,17.6528934930719,17.7110100148598,17.3332526232385,17.4349565363673,1427339.37696326,0.0,1.0
2012-06-11,11.83,12.27,11.83,12.25,3251800,17.1879613187688,17.8272430584356,17.1879613187688,17.7981847975417,2238124.30610913,0.0,1.0
2012-06-12,12.09,12.09,11.83,11.87,4229900,17.5657187103901,17.5657187103901,17.1879613187688,17.2460778405567,2911323.57537702,0.0,1.0
2012-06-13,12.09,12.25,11.96,12.01,3374900,17.5657187103901,17.7981847975417,17.3768400145794,17.4494856668143,2322850.64293244,0.0,1.0
2012-06-14,12.21,12.24,12.04,12.07,2603700,17.7400682757538,17.7836556670947,17.4930730581552,17.5366604494961,1792054.94059177,0.0,1.0
2012-06-15,12.34,12.37,12.11,12.21,3428200,17.9289469715644,17.9725343629053,17.594776971284,17.7400682757538,2359535.56375033,0.0,1.0
2012-06-18,12.31,12.37,12.17,12.29,2753600,17.8853595802235,17.9725343629053,17.6819517539659,17.8563013193295,1895226.97868937,0.0,1.0
2012-06-19,12.38,12.43,12.27,12.36,2518600,17.9870634933523,18.0597091455872,17.8272430584356,17.9580052324584,1733482.95632156,0.0,1.0
2012-06-20,12.53,12.59,12.35,12.39,2694900,18.2050004500569,18.2921752327387,17.9434761020114,18.0015926237993,1854825.3867192,0.0,1.0
2012-06-21,12.28,12.68,12.28,12.55,2669900,17.8417721888826,18.4229374067615,17.8417721888826,18.2340587109508,1837618.57582901,0.0,1.0
2012-06-22,12.42,12.5,12.3,12.36,1700300,18.0451800151402,18.161413058716,17.8708304497765,17.9580052324584,1170269.62226378,0.0,1.0
2012-06-25,12.23,12.32,12.16,12.3,2219800,17.7691265366477,17.8998887106705,17.6674226235189,17.8708304497765,1527827.15256198,0.0,1.0
2012-06-26,12.21,12.31,12.13,12.23,2144900,17.7400682757538,17.8853595802235,17.623835232178,17.7691265366477,1476275.54713496,0.0,1.0
2012-06-27,12.47,12.48,12.16,12.26,2070900,18.1178256673751,18.132354797822,17.6674226235189,17.8127139279886,1425343.38689999,0.0,1.0
2012-06-28,12.46,12.47,12.2,12.41,2837600,18.1032965369281,18.1178256673751,17.7255391453068,18.0306508846932,1953041.86328042,0.0,1.0
2012-06-29,12.53,12.65,12.45,12.64,2927000,18.2050004500569,18.3793500154206,18.0887674064811,18.3648208849736,2014573.41902375,0.0,1.0
2012-07-02,12.7,12.79,12.53,12.65,2305500,18.4519956676554,18.5827578416782,18.2050004500569,18.3793500154206,1586812.10029356,0.0,1.0
2012-07-03,12.72,12.76,12.67,12.72,1314700,18.4810539285494,18.5391704503373,18.4084082763145,18.4810539285494,904871.771093447,0.0,1.0
2012-07-05,12.69,12.84,12.63,12.7,2199500,18.4374665372085,18.655403493913,18.3502917545266,18.4519956676554,1513855.22211914,0.0,1.0
2012-07-06,12.83,12.85,12.6,12.6,1849500,18.6408743634661,18.66993262436,18.3067043631857,18.3067043631857,1272959.86965645,0.0,1.0
2012-07-09,12.39,12.68,12.29,12.67,5794800,18.0015926237993,18.4229374067615,17.8563013193295,18.4084082763145,3988401.10985952,0.0,1.0
2012-07-10,12.38,12.51,12.31,12.48,2592000,17.9870634933523,18.1759421891629,17.8853595802235,18.132354797822,1784002.15309517,0.0,1.0
2012-07-11,12.51,12.52,12.26,12.37,2262800,18.1759421891629,18.1904713196099,17.8127139279886,17.9725343629053,1557422.86729312,0.0,1.0
2012-07-12,12.28,12.43,12.27,12.41,2619600,17.8417721888826,18.0597091455872,17.8272430584356,18.0306508846932,1802998.47231794,0.0,1.0
2012-07-13,12.57,12.57,12.3,12.3,1914000,18.2631169718448,18.2631169718448,17.8708304497765,17.8708304497765,1317353.44175314,0.0,1.0
2012-07-16,12.48,12.57,12.41,12.55,2024500,18.132354797822,18.2631169718448,18.0306508846932,18.2340587109508,1393407.5458878,0.0,1.0
2012-07-17,12.68,12.71,12.49,12.56,2395100,18.4229374067615,18.4665247981024,18.146883928269,18.2485878413978,1648481.31052401,0.0,1.0
2012-07-18,12.7,12.76,12.58,12.66,1832500,18.4519956676554,18.5391704503373,18.2776461022918,18.3938791458675,1261259.23825112,0.0,1.0
2012-07-19,12.65,12.8,12.56,12.73,1750800,18.3793500154206,18.5972869721252,18.2485878413978,18.4955830589963,1205027.38026197,0.0,1.0
2012-07-20,12.58,12.77,12.5,12.61,2621100,18.2776461022918,18.5536995807842,18.161413058716,18.3212334936327,1804030.88097135,0.0,1.0
2012-07-23,12.38,12.45,12.25,12.44,2554800,17.9870634933523,18.0887674064811,17.7981847975417,18.0742382760341,1758398.41849056,0.0,1.0
2012-07-24,12.36,12.45,12.25,12.4,2530100,17.9580052324584,18.0887674064811,17.7981847975417,18.0161217542462,1741398.08933105,0.0,1.0
2012-07-25,12.66,12.7,11.94,12.53,7462100,18.3938791458675,18.4519956676554,17.3477817536855,18.2050004500569,5135957.74174826,0.0,1.0
2012-07-26,12.65,12.82,12.54,12.78,3462200,18.3793500154206,18.6263452330191,18.2195295805039,18.5682287112312,2382936.82656099,0.0,1.0
2012-07-27,12.71,12.82,12.59,12.72,3019300,18.4665247981024,18.6263452330191,18.2921752327387,18.4810539285494,2078100.96483034,0.0,1.0
2012-07-30,12.79,12.85,12.73,12.75,2536500,18.5827578416782,18.66993262436,18.4955830589963,18.5246413198903,1745803.03291894,0.0,1.0
2012-07-31,12.98,13.0,12.77,12.79,3206300,18.8588113201707,18.8878695810646,18.5536995807842,18.5827578416782,2206807.91028898,0.0,1.0
2012-08-01,12.97,13.03,12.88,13.0,3493300,18.8442821897237,18.9314569724055,18.7135200157009,18.8878695810646,2404342.09930839,0.0,1.0
2012-08-02,12.91,12.99,12.78,12.88,2978300,18.7571074070419,18.8733404506176,18.5682287112312,18.7135200157009,2049881.79497042,0.0,1.0
2012-08-03,12.81,12.89,12.66,12.77,2956000,18.9750443637465,19.0935458117636,18.7528541487143,18.9157936397379,1995587.42915759,0.25,1.0
2012-08-06,12.7,12.9,12.69,12.85,2168700,18.8121048727229,19.1083584927657,18.7972921917207,19.034295087755,1464083.37537688,0.0,1.0
2012-08-07,12.96,13.01,12.74,12.78,4462300,19.1972345787786,19.2712979837893,18.8713555967314,18.93060632074,3012486.3955108,0.0,1.0
2012-08-08,13.01,13.05,12.75,12.85,2526000,19.2712979837893,19.3305487077979,18.8861682777336,19.034295087755,1705295.61774428,0.0,1.0
2012-08-09,13.09,13.12,13.0,13.02,2533700,19.3897994318065,19.4342374748129,19.2564853027872,19.2861106647915,1710493.86646028,0.0,1.0
2012-08-10,13.11,13.15,13.04,13.12,1463200,19.4194247938108,19.4786755178193,19.3157360267958,19.4342374748129,987802.275488288,0.0,1.0
2012-08-13,13.1,13.13,12.95,13.08,2329200,19.4046121128086,19.4490501558151,19.1824218977765,19.3749867508043,1572436.48172999,0.0,1.0
2012-08-14,13.16,13.27,13.1,13.17,2119900,19.4934881988215,19.6564276898451,19.4046121128086,19.5083008798236,1431138.63026765,0.0,1.0
2012-08-15,13.18,13.23,13.12,13.14,1968300,19.5231135608258,19.5971769658365,19.4342374748129,19.4638628368172,1328793.88931356,0.0,1.0
2012-08-16,13.19,13.27,13.16,13.17,2308800,19.5379262418279,19.6564276898451,19.4934881988215,19.5083008798236,1558664.49811876,0.0,1.0
2012-08-17,13.29,13.3,13.16,13.26,3012400,19.6860530518494,19.7008657328515,19.4934881988215,19.6416150088429,2033662.91325924,0.0,1.0
2012-08-20,13.26,13.36,13.23,13.31,2349600,19.6416150088429,19.7897418188644,19.5971769658365,19.7156784138537,1586208.46534123,0.0,1.0
2012-08-21,13.18,13.37,13.09,13.3,3342900,19.5231135608258,19.8045544998665,19.3897994318065,19.7008657328515,2256782.54970599,0.0,1.0
2012-08-22,13.12,13.22,13.1,13.15,1677300,19.4342374748129,19.5823642848344,19.4046121128086,19.4786755178193,1132340.59368269,0.0,1.0
2012-08-23,13.11,13.15,13.07,13.11,1530500,19.4194247938108,19.4786755178193,19.3601740698022,19.4194247938108,1033236.31946065,0.0,1.0
2012-08-24,13.16,13.2,13.1,13.1,1618700,19.4934881988215,19.5527389228301,19.4046121128086,19.4046121128086,1092779.89566218,0.0,1.0
2012-08-27,13.17,13.26,13.1,13.2,3401700,19.5083008798236,19.6416150088429,19.4046121128086,19.5527389228301,2296478.26717368,0.0,1.0
2012-08-28,13.18,13.25,13.14,13.18,1425300,19.5231135608258,19.6268023278408,19.4638628368172,19.5231135608258,962216.090249767,0.0,1.0
2012-08-29,13.19,13.23,13.14,13.15,1705600,19.5379262418279,19.5971769658365,19.4638628368172,19.4786755178193,1151445.8454571,0.0,1.0
2012-08-30,13.18,13.21,13.12,13.17,1727900,19.5231135608258,19.5675516038322,19.4342374748129,19.5083008798236,1166500.51381644,0.0,1.0
2012-08-31,13.26,13.35,13.18,13.25,3085400,19.6416150088429,19.7749291378622,19.5231135608258,19.6268023278408,2082945.01147593,0.0,1.0
2012-09-04,13.41,13.42,13.21,13.29,2741200,19.8638052238751,19.8786179048772,19.5675516038322,19.6860530518494,1850576.5428981,0.0,1.0
2012-09-05,13.37,13.43,13.31,13.39,2568900,19.8045544998665,19.8934305858794,19.7156784138537,19.8341798618708,1734257.28916202,0.0,1.0
2012-09-06,13.57,13.69,13.44,13.5,3767800,20.1008081199094,20.2785602919351,19.9082432668815,19.9971193528944,2543631.3652165,0.0,1.0
2012-09-07,13.61,13.66,13.54,13.6,2172600,20.160058843918,20.2341222489287,20.056370076903,20.1452461629158,1466716.25459668,0.0,1.0
2012-09-10,13.56,13.67,13.53,13.6,1730900,20.0859954389073,20.2489349299308,20.0415573959008,20.1452461629158,1168525.80552397,0.0,1.0
2012-09-11,13.62,13.66,13.52,13.52,1554000,20.1748715249201,20.2341222489287,20.0267447148987,20.0267447148987,1049101.10450301,0.0,1.0
2012-09-12,13.72,13.75,13.61,13.62,1829200,20.3229983349416,20.367436377948,20.160058843918,20.1748715249201,1234887.86380753,0.0,1.0
2012-09-13,13.76,13.81,13.51,13.71,5885100,20.3822490589501,20.4563124639609,20.0119320338965,20.3081856539394,3973014.74267096,0.0,1.0
2012-09-14,14.12,14.13,13.77,13.85,5091000,20.9155055750273,20.9303182560295,20.3970617399523,20.5155631879694,3436920.0276865,0.0,1.0
2012-09-17,13.8,14.1,13.8,14.02,2546200,20.4414997829587,20.885880213023,20.4414997829587,20.7673787650059,1718932.58190834,0.0,1.0
2012-09-18,13.81,13.96,13.76,13.8,2602300,20.4563124639609,20.678502678993,20.3822490589501,20.4414997829587,1756805.53683924,0.0,1.0
2012-09-19,13.85,13.95,13.81,13.84,2035000,20.5155631879694,20.6636899979909,20.4563124639609,20.5007505069673,1373822.87494442,0.0,1.0
2012-09-20,13.7,13.84,13.66,13.78,2743300,20.2933729729373,20.5007505069673,20.2341222489287,20.4118744209544,1851994.24709337,0.0,1.0
2012-09-21,13.68,13.86,13.65,13.83,4433700,20.263747610933,20.5303758689716,20.2193095679265,20.4859378259651,2993178.61456563,0.0,1.0
2012-09-24,14.12,14.12,13.62,13.65,4791800,20.9155055750273,20.9155055750273,20.1748715249201,20.2193095679265,3234930.9347217,0.0,1.0
2012-09-25,13.97,14.24,13.96,14.11,4309600,20.6933153599952,21.093257747053,20.678502678993,20.9006928940252,2909399.04759727,0.0,1.0
2012-09-26,13.91,14.15,13.84,13.99,2780000,20.6044392739823,20.9599436180337,20.5007505069673,20.7229407219994,1876770.31564888,0.0,1.0
2012-09-27,14.11,14.17,13.94,13.96,3118300,20.9006928940252,20.989568980038,20.6488773169887,20.678502678993,2105155.71053522,0.0,1.0
2012-09-28,14.16,14.22,13.95,14.08,3524500,20.9747562990359,21.0636323850488,20.6636899979909,20.8562548510187,2379380.20773543,0.0,1.0
2012-10-01,14.09,14.25,13.98,14.19,4266500,20.8710675320209,21.1080704280552,20.7081280409973,21.0191943420423,2880302.35673236,0.0,1.0
2012-10-02,14.36,14.41,14.14,14.18,4676300,21.2710099190788,21.3450733240895,20.9451309370316,21.0043816610402,3156957.2039816,0.0,1.0
2012-10-03,14.54,14.54,14.34,14.4,3868000,21.5376381771174,21.5376381771174,21.2413845570745,21.3302606430873,2611276.10824815,0.0,1.0
2012-10-04,14.85,14.87,14.57,14.59,5883000,21.9968312881838,22.0264566501881,21.5820762201238,21.6117015821281,3971597.03847568,0.0,1.0
2012-10-05,14.94,15.02,14.8,14.88,5060500,22.1301454172031,22.2486468652203,21.9227678831731,22.0412693311903,3416329.56199323,0.0,1.0
2012-10-08,14.91,14.95,14.78,14.91,2807400,22.0857073741967,22.1449580982053,21.8931425211688,22.0857073741967,1895267.97991103,0.0,1.0
2012-10-09,14.95,15.05,14.82,14.93,5156200,22.1449580982053,22.2930849082267,21.9523932451774,22.115332736201,3480936.36746358,0.0,1.0
2012-10-10,14.84,14.95,14.79,14.91,3920300,21.9820186071817,22.1449580982053,21.907955202171,22.0857073741967,2646583.69368285,0.0,1.0
2012-10-11,14.81,14.98,14.78,14.93,2877100,21.9375805641752,22.1893961412117,21.8931425211688,22.115332736201,1942322.25724943,0.0,1.0
2012-10-12,14.45,14.74,14.32,14.73,5684600,21.4043240480981,21.8338917971602,21.2117591950702,21.8190791161581,3837657.74688404,0.0,1.0
2012-10-15,14.42,14.56,14.4,14.46,4189300,21.3598860050916,21.5672635391217,21.3302606430873,21.4191367291002,2828184.85012514,0.0,1.0
2012-10-16,14.24,14.52,14.21,14.5,4267500,21.093257747053,21.5080128151131,21.0488197040466,21.4783874531088,2880977.45396821,0.0,1.0
2012-10-17,14.5,14.56,14.19,14.3,4974500,21.4783874531088,21.5672635391217,21.0191943420423,21.1821338330659,3358271.19971056,0.0,1.0
2012-10-18,14.4,14.49,14.29,14.47,4124900,21.3302606430873,21.4635747721066,21.1673211520638,21.4339494101024,2784708.58813673,0.0,1.0
2012-10-19,14.53,14.55,14.22,14.42,4033100,21.5228254961152,21.5524508581195,21.0636323850488,21.3598860050916,2722734.66188616,0.0,1.0
2012-10-22,14.63,14.68,14.44,14.5,4206300,21.6709523061367,21.7450157111474,21.3895113670959,21.4783874531088,2839661.50313449,0.0,1.0
2012-10-23,14.63,14.69,14.44,14.51,4953900,21.6709523061367,21.7598283921495,21.3895113670959,21.4932001341109,3344364.19665215,0.0,1.0
2012-10-24,13.92,14.63,13.84,14.6,10240600,20.6192519549844,21.6709523061367,20.5007505069673,21.6265142631302,6913400.75339352,0.0,1.0
2012-10-25,13.9,13.95,13.73,13.91,4826400,20.5896265929801,20.6636899979909,20.3378110159437,20.6044392739823,3258289.29908194,0.0,1.0
2012-10-26,13.84,13.94,13.78,13.92,3262400,20.5007505069673,20.6488773169887,20.4118744209544,20.6192519549844,2202437.22222047,0.0,1.0
2012-10-31,13.86,13.91,13.66,13.81,3653800,20.5303758689716,20.6044392739823,20.2341222489287,20.4563124639609,2466670.28033017,0.0,1.0
2012-11-01,14.1,14.16,13.8,13.91,4766700,20.885880213023,20.9747562990359,20.4414997829587,20.6044392739823,3217985.99410199,0.0,1.0
2012-11-02,13.84,14.18,13.84,14.18,4684300,20.5007505069673,21.0043816610402,20.5007505069673,21.0043816610402,3162357.98186837,0.0,1.0
2012-11-05,13.5,13.61,13.41,13.54,3733100,20.367436377948,20.5333932669535,20.2316534687617,20.4277843375864,2474383.57311208,0.25,1.0
2012-11-06,13.47,13.56,13.43,13.53,3774900,20.3221754082192,20.4579583174055,20.2618274485809,20.4126973476768,2502089.56367116,0.0,1.0
2012-11-07,13.04,13.42,12.98,13.41,6594200,19.6734348421068,20.2467404586713,19.5829129026493,20.2316534687617,4370785.71637934,0.0,1.0
2012-11-08,12.87,13.11,12.86,13.03,3652500,19.4169560136437,19.7790437714739,19.4018690237342,19.6583478521972,2420960.06021588,0.0,1.0
2012-11-09,12.89,13.04,12.76,12.83,3451800,19.4471299934629,19.6734348421068,19.2509991246382,19.3566080540054,2287931.53616788,0.0,1.0
2012-11-12,12.79,12.97,12.71,12.9,2528100,19.296260094367,19.5678259127397,19.1755641750903,19.4622169833725,1675682.17063156,0.0,1.0
2012-11-13,12.54,12.95,12.52,12.95,2680800,18.9190853466272,19.5376519329205,18.8889113668081,19.5376519329205,1776895.20312847,0.0,1.0
2012-11-14,12.53,12.83,12.46,12.58,4528900,18.9039983567177,19.3566080540054,18.7983894273505,18.9794333062656,3001857.91011955,0.0,1.0
2012-11-15,12.45,12.69,12.4,12.55,4261100,18.7833024374409,19.1453901952711,18.707867487893,18.9341723365368,2824353.9801741,0.0,1.0
2012-11-16,12.55,12.65,12.42,12.55,2764600,18.9341723365368,19.0850422356327,18.7380414677122,18.9341723365368,1832439.74879475,0.0,1.0
2012-11-19,12.69,12.79,12.61,12.65,2721800,19.1453901952711,19.296260094367,19.0246942759944,19.0850422356327,1804070.93549502,0.0,1.0
2012-11-20,12.74,12.84,12.6,12.65,2474400,19.2208251448191,19.371695043915,19.0096072860848,19.0850422356327,1640088.58945877,0.0,1.0
2012-11-21,12.67,12.84,12.62,12.77,1294400,19.1152162154519,19.371695043915,19.039781265904,19.2660861145478,857957.755494438,0.0,1.0
2012-11-23,12.9,12.9,12.7,12.71,706900,19.4622169833725,19.4622169833725,19.1604771851807,19.1755641750903,468549.395363889,0.0,1.0
2012-11-26,12.87,12.91,12.76,12.87,1275400,19.4169560136437,19.4773039732821,19.2509991246382,19.4169560136437,845364.123422132,0.0,1.0
2012-11-27,12.69,12.9,12.68,12.84,2313200,19.1453901952711,19.4622169833725,19.1303032053615,19.371695043915,1533241.56366636,0.0,1.0
2012-11-28,12.74,12.75,12.6,12.67,1867400,19.2208251448191,19.2359121347287,19.0096072860848,19.1152162154519,1237755.18588559,0.0,1.0
2012-11-29,12.87,12.89,12.7404,12.79,2183900,19.4169560136437,19.4471299934629,19.2214286244154,19.296260094367,1447538.58330061,0.0,1.0
2012-11-30,13.01,13.08,12.83,12.87,3219900,19.628173872378,19.7337828017452,19.3566080540054,19.4169560136437,2134222.94261167,0.0,1.0
2012-12-03,13.0,13.07,12.91,13.06,2034900,19.6130868824684,19.7186958118356,19.4773039732821,19.703608821926,1348777.99494409,0.0,1.0
2012-12-04,12.95,13.04,12.87,12.98,2822700,19.5376519329205,19.6734348421068,19.4169560136437,19.5829129026493,1870949.75002638,0.0,1.0
2012-12-05,13.09,13.13,12.9,12.93,2508200,19.7488697916548,19.8092177512931,19.4622169833725,19.5074779531013,1662491.99809266,0.0,1.0
2012-12-06,12.93,13.15,12.9,13.1,2645200,19.5074779531013,19.8393917311123,19.4622169833725,19.7639567815643,1753298.71356141,0.0,1.0
2012-12-07,12.94,13.0,12.9,12.92,2200500,19.5225649430109,19.6130868824684,19.4622169833725,19.4923909631917,1458541.44079535,0.0,1.0
2012-12-10,12.97,13.01,12.88,12.91,3686200,19.5678259127397,19.628173872378,19.4320430035533,19.4773039732821,2443297.1865757,0.0,1.0
2012-12-11,12.89,13.07,12.86,13.05,3934900,19.4471299934629,19.7186958118356,19.4018690237342,19.6885218320164,2608141.2021748,0.0,1.0
2012-12-12,12.82,12.95,12.82,12.88,2346500,19.3415210640958,19.5376519329205,19.3415210640958,19.4320430035533,1555313.56092993,0.0,1.0
2012-12-13,12.89,12.95,12.82,12.87,2049400,19.4471299934629,19.5376519329205,19.3415210640958,19.4169560136437,1358388.92468348,0.0,1.0
2012-12-14,12.75,12.93,12.74,12.92,1959000,19.2359121347287,19.5074779531013,19.2208251448191,19.4923909631917,1298469.74892892,0.0,1.0
2012-12-17,12.95,12.96,12.7,12.71,2553200,19.5376519329205,19.5527389228301,19.1604771851807,19.1755641750903,1692319.02142181,0.0,1.0
2012-12-18,13.26,13.31,12.95,13.01,3716400,20.0053486201178,20.0807835696658,19.5376519329205,19.628173872378,2463314.43334327,0.0,1.0
2012-12-19,13.18,13.33,13.0,13.08,5510100,19.8846527008411,20.1109575494849,19.6130868824684,19.7337828017452,3652219.58324312,0.0,1.0
2012-12-20,13.24,13.33,13.12,13.17,2565200,19.9751746402986,20.1109575494849,19.7941307613835,19.8695657109315,1700272.89430959,0.0,1.0
2012-12-21,13.15,13.2,13.04,13.08,5412100,19.8393917311123,19.9148266806603,19.6734348421068,19.7337828017452,3587262.95465964,0.0,1.0
2012-12-24,12.97,13.15,12.9,13.1,1421700,19.5678259127397,19.8393917311123,19.4622169833725,19.7639567815643,942335.090378892,0.0,1.0
2012-12-26,12.95,13.04,12.93,12.97,1503400,19.5376519329205,19.6734348421068,19.5074779531013,19.5678259127397,996487.708289814,0.0,1.0
2012-12-27,13.03,13.08,12.8,12.94,2020900,19.6583478521972,19.7337828017452,19.3113470842766,19.5225649430109,1339498.47657502,0.0,1.0
2012-12-28,12.94,13.03,12.885,12.93,2235700,19.5225649430109,19.6583478521972,19.4395864985081,19.5074779531013,1481872.80126616,0.0,1.0
2012-12-31,13.1,13.11,12.89,12.92,2605700,19.7639567815643,19.7790437714739,19.4471299934629,19.4923909631917,1727117.21530582,0.0,1.0
2013-01-02,13.41,13.51,13.27,13.42,3128700,20.2316534687617,20.3825233678576,20.0204356100274,20.2467404586713,2073773.50866459,0.0,1.0
2013-01-03,13.46,13.51,13.41,13.43,3164000,20.3070884183096,20.3825233678576,20.2316534687617,20.2618274485809,2097171.15140946,0.0,1.0
2013-01-04,13.35,13.505,13.32,13.45,3864100,20.1411315293041,20.3749798729028,20.0958705595753,20.2920014284,2561213.35213694,0.0,1.0
2013-01-07,13.24,13.36,13.17,13.32,2728200,19.9751746402986,20.1562185192137,19.8695657109315,20.0958705595753,1808313.00103517,0.0,1.0
2013-01-08,13.24,13.32,13.16,13.29,2623400,19.9751746402986,20.0958705595753,19.8544787210219,20.0506095898466,1738849.17781529,0.0,1.0
2013-01-09,13.29,13.33,13.22,13.3,2346000,20.0506095898466,20.1109575494849,19.9450006604794,20.0656965797562,1554982.1495596,0.0,1.0
2013-01-10,13.41,13.44,13.3,13.4,2294700,20.2316534687617,20.2769144384904,20.0656965797562,20.2165664788521,1520979.34296437,0.0,1.0
2013-01-11,13.51,13.55,13.355,13.45,2381900,20.3825233678576,20.4428713274959,20.1486750242589,20.2920014284,1578777.48594885,0.0,1.0
2013-01-14,13.45,13.55,13.43,13.52,1616200,20.2920014284,20.4428713274959,20.2618274485809,20.3976103577672,1071254.11343488,0.0,1.0
2013-01-15,13.45,13.52,13.42,13.45,2308200,20.2920014284,20.3976103577672,20.2467404586713,20.2920014284,1529927.44996312,0.0,1.0
2013-01-16,13.52,13.57,13.41,13.42,2624300,20.3976103577672,20.4730453073151,20.2316534687617,20.2467404586713,1739445.71828187,0.0,1.0
2013-01-17,13.65,13.68,13.51,13.59,2428600,20.5937412265919,20.6390021963206,20.3825233678576,20.5032192871343,1609731.3079371,0.0,1.0
2013-01-18,13.57,13.77,13.52,13.72,2590400,20.4730453073151,20.7747851055069,20.3976103577672,20.699350155959,1716976.02737391,0.0,1.0
2013-01-22,13.53,13.6,13.42,13.56,4387500,20.4126973476768,20.5183062770439,20.2467404586713,20.4579583174055,2908134.77459196,0.0,1.0
2013-01-23,13.28,13.5,13.27,13.49,3854600,20.035522599937,20.367436377948,20.0204356100274,20.3523493880384,2554916.53610078,0.0,1.0
2013-01-24,13.1,13.36,13.0,13.34,4473600,19.7639567815643,20.1562185192137,19.6130868824684,20.1260445393945,2965203.81256174,0.0,1.0
2013-01-25,13.07,13.2,13.01,13.15,2288800,19.7186958118356,19.9148266806603,19.628173872378,19.8393917311123,1517068.68879455,0.0,1.0
2013-01-28,13.19,13.2,13.04,13.04,2189900,19.8997396907507,19.9148266806603,19.6734348421068,19.6734348421068,1451515.51974449,0.0,1.0
2013-01-29,13.22,13.31,13.13,13.22,3184600,19.9450006604794,20.0807835696658,19.8092177512931,19.9450006604794,2110825.2998668,0.0,1.0
2013-01-30,13.06,13.29,12.9,13.2,8112300,19.703608821926,20.0506095898466,19.4622169833725,19.9148266806603,5377016.91895667,0.0,1.0
2013-01-31,13.35,13.37,13.005,13.02,6062100,20.1411315293041,20.1713055091233,19.6206303774232,19.6432608622876,4018097.73608068,0.0,1.0
2013-02-01,13.36,13.41,13.19,13.41,5284600,20.1562185192137,20.2316534687617,19.8997396907507,20.2316534687617,3502753.05522706,0.0,1.0
2013-02-04,13.29,13.39,13.25,13.37,3527300,20.0506095898466,20.2014794889425,19.9902616302082,20.1713055091233,2337974.65308678,0.0,1.0
2013-02-05,13.54,13.59,13.4,13.42,5011700,20.4277843375864,20.5032192871343,20.2165664788521,20.2467404586713,3321868.72930428,0.0,1.0
2013-02-06,13.64,13.7,13.48,13.56,4071500,20.5786542366823,20.6691761761398,20.3372623981288,20.4579583174055,2698682.78854728,0.0,1.0
2013-02-07,13.22,13.5,13.19,13.47,3512100,20.3221754082192,20.7525996982571,20.2760585200009,20.7064828100388,2284694.48114406,0.25,1.0
2013-02-08,13.29,13.31,13.21,13.25,2706400,20.4297814807287,20.4605260728743,20.3068031121464,20.3682922964376,1760569.78553238,0.0,1.0
2013-02-11,13.38,13.41,13.24,13.24,4343900,20.5681321453837,20.6142490336021,20.3529200003648,20.3529200003648,2825797.77245571,0.0,1.0
2013-02-12,13.6,13.64,13.32,13.47,4880200,20.906322658985,20.9678118432761,20.475898368947,20.7064828100388,3174672.13544012,0.0,1.0
2013-02-13,13.7,13.73,13.53,13.59,4373800,21.0600456197128,21.1061625079311,20.7987165864755,20.8909503629122,2845248.34760625,0.0,1.0
2013-02-14,13.6,13.68,13.53,13.65,1732400,20.906322658985,21.0293010275672,20.7987165864755,20.9831841393489,1126962.42109677,0.0,1.0
2013-02-15,13.59,13.69,13.55,13.68,1810200,20.8909503629122,21.04467332364,20.8294611786211,21.0293010275672,1177572.94774265,0.0,1.0
2013-02-19,13.75,13.75,13.58,13.6,2730900,21.1369071000767,21.1369071000767,20.8755780668394,20.906322658985,1776507.54777948,0.0,1.0
2013-02-20,13.46,13.75,13.46,13.71,2091200,20.691110513966,21.1369071000767,20.691110513966,21.0754179157856,1360369.32290324,0.0,1.0
2013-02-21,13.4,13.52,13.33,13.43,1914200,20.5988767375293,20.7833442904027,20.4912706650198,20.6449936257477,1245227.12217931,0.0,1.0
2013-02-22,13.54,13.61,13.43,13.53,2484200,20.8140888825483,20.9216949550578,20.6449936257477,20.7987165864755,1616024.03976483,0.0,1.0
2013-02-25,13.24,13.69,13.24,13.62,3117500,20.3529200003648,21.04467332364,20.3529200003648,20.9370672511305,2027998.93082959,0.0,1.0
2013-02-26,13.4,13.43,13.26,13.31,2486000,20.5988767375293,20.6449936257477,20.3836645925103,20.4605260728743,1617194.97739932,0.0,1.0
2013-02-27,13.41,13.44,13.3,13.35,2984000,20.6142490336021,20.6603659218204,20.4451537768015,20.5220152571654,1941154.38960561,0.0,1.0
2013-02-28,13.5,13.65,13.35,13.38,3939400,20.7525996982571,20.9831841393489,20.5220152571654,20.5681321453837,2562662.0651516,0.0,1.0
2013-03-01,13.39,13.45,13.25,13.41,4445900,20.5835044414565,20.6757382178932,20.3682922964376,20.6142490336021,2892150.90507628,0.0,1.0
2013-03-04,13.5,13.51,13.3,13.4,3877100,20.7525996982571,20.7679719943299,20.4451537768015,20.5988767375293,2522134.61258041,0.0,1.0
2013-03-05,13.46,13.66,13.44,13.53,2968500,20.691110513966,20.9985564354217,20.6603659218204,20.7987165864755,1931071.31553092,0.0,1.0
2013-03-06,13.31,13.53,13.29,13.5,4727900,20.4605260728743,20.7987165864755,20.4297814807287,20.7525996982571,3075597.8011449,0.0,1.0
2013-03-07,13.62,13.75,13.38,13.51,7251000,20.9370672511305,21.1369071000767,20.5681321453837,20.7679719943299,4716927.10423269,0.0,1.0
2013-03-08,13.91,14.0,13.668,13.75,5605500,21.3828638372412,21.5212145018963,21.0108542722799,21.1369071000767,3646494.95004501,0.0,1.0
2013-03-11,13.87,13.96,13.83,13.85,3635600,21.3213746529501,21.4597253176052,21.259885468659,21.2906300608045,2365033.81328759,0.0,1.0
2013-03-12,13.97,14.01,13.85,13.87,2496800,21.4750976136779,21.5365867979691,21.2906300608045,21.3213746529501,1624220.6032062,0.0,1.0
2013-03-13,14.04,14.05,13.8701,13.94,2670400,21.5827036861874,21.5980759822602,21.3215283759108,21.4289807254596,1737151.03284277,0.0,1.0
2013-03-14,14.21,14.22,14.04,14.09,3165000,21.8440327194247,21.8594050154975,21.5827036861874,21.6595651665513,2058898.67396172,0.0,1.0
2013-03-15,14.22,14.28,14.12,14.26,4361800,21.8594050154975,21.9516387919342,21.7056820547697,21.9208941997887,2837442.09670971,0.0,1.0
2013-03-18,14.18,14.26,14.1,14.11,3439600,21.7979158312064,21.9208941997887,21.6749374626241,21.6903097586969,2237531.71531081,0.0,1.0
2013-03-19,14.13,14.29,14.1,14.25,1791300,21.7210543508425,21.967011088007,21.6749374626241,21.9055219037159,1165278.10258061,0.0,1.0
2013-03-20,14.2,14.22,14.12,14.14,2034700,21.828660423352,21.8594050154975,21.7056820547697,21.7364266469153,1323614.8915987,0.0,1.0
2013-03-21,14.18,14.26,14.1,14.13,1793000,21.7979158312064,21.9208941997887,21.6749374626241,21.7210543508425,1166383.98812428,0.0,1.0
2013-03-22,14.17,14.25,14.1,14.18,2475800,21.7825435351336,21.9055219037159,21.6749374626241,21.7979158312064,1610559.66413726,0.0,1.0
2013-03-25,14.14,14.29,14.12,14.23,1962300,21.7364266469153,21.967011088007,21.7056820547697,21.8747773115703,1276517.17785626,0.0,1.0
2013-03-26,14.24,14.275,14.1,14.23,1836100,21.8901496076431,21.9439526438978,21.6749374626241,21.8747773115703,1194421.43926101,0.0,1.0
2013-03-27,14.32,14.34,14.16,14.18,1934100,22.0131279762254,22.0438725683709,21.7671712390608,21.7979158312064,1258172.4882494,0.0,1.0
2013-03-28,14.35,14.36,14.18,14.34,3079500,22.0592448644437,22.0746171605165,21.7979158312064,22.0438725683709,2003279.13632389,0.0,1.0
2013-04-01,14.23,14.38,14.17,14.38,1669300,21.8747773115703,22.1053617526621,21.7825435351336,22.1053617526621,1085914.55179915,0.0,1.0
2013-04-02,13.99,14.3,13.95,14.26,2898500,21.5058422058235,21.9823833840798,21.4443530215324,21.9208941997887,1885534.85196779,0.0,1.0
2013-04-03,13.65,14.01,13.6,14.0,4801400,20.9831841393489,21.5365867979691,20.906322658985,21.5212145018963,3123411.08788619,0.0,1.0
2013-04-04,13.61,13.63,13.39,13.6,4166700,20.9216949550578,20.9524395472033,20.5835044414565,20.906322658985,2710525.46755017,0.0,1.0
2013-04-05,13.58,13.59,13.31,13.47,2826000,20.8755780668394,20.8909503629122,20.4605260728743,20.7064828100388,1838372.08613454,0.0,1.0
2013-04-08,13.7,13.7,13.482,13.57,2099600,21.0600456197128,21.0600456197128,20.7249295653261,20.8602057707666,1365833.69853081,0.0,1.0
2013-04-09,13.75,13.8,13.57,13.73,2459600,21.1369071000767,21.2137685804406,20.8602057707666,21.1061625079311,1600021.22542693,0.0,1.0
2013-04-10,13.86,13.9,13.7,13.79,2669600,21.3060023568773,21.3674915411685,21.0600456197128,21.1983962843678,1736630.61611634,0.0,1.0
2013-04-11,13.84,13.86,13.71,13.85,2316800,21.2752577647318,21.3060023568773,21.0754179157856,21.2906300608045,1507126.83975814,0.0,1.0
2013-04-12,13.64,13.795,13.56,13.79,2324100,20.9678118432761,21.2060824324042,20.8448334746938,21.1983962843678,1511875.64238687,0.0,1.0
2013-04-15,13.31,13.64,13.31,13.59,2774400,20.4605260728743,20.9678118432761,20.4605260728743,20.8909503629122,1804805.20727943,0.0,1.0
2013-04-16,13.37,13.44,13.29,13.4,2838100,20.552759849311,20.6603659218204,20.4297814807287,20.5988767375293,1846243.38912188,0.0,1.0
2013-04-17,13.2,13.38,13.18,13.3,2733800,20.2914308160736,20.5681321453837,20.2606862239281,20.4451537768015,1778394.05841282,0.0,1.0
2013-04-18,13.2,13.27,13.1326,13.25,1596400,20.2914308160736,20.3990368885831,20.1878215405431,20.3682922964376,1038491.57760268,0.0,1.0
2013-04-19,13.39,13.42,13.16,13.28,1641000,20.5835044414565,20.6296213296749,20.2299416317825,20.4144091846559,1067504.81010148,0.0,1.0
2013-04-22,13.48,13.575,13.26,13.43,1980900,20.7218551061116,20.867891918803,20.3836645925103,20.6449936257477,1288616.8667459,0.0,1.0
2013-04-23,13.55,13.64,13.39,13.56,3609900,20.8294611786211,20.9678118432761,20.5835044414565,20.8448334746938,2348315.42595084,0.0,1.0
2013-04-24,13.32,13.53,13.16,13.53,5955300,20.475898368947,20.7987165864755,20.2299416317825,20.7987165864755,3874047.16367907,0.0,1.0
2013-04-25,13.39,13.52,13.34,13.4,2716900,20.5835044414565,20.7833442904027,20.5066429610926,20.5988767375293,1767400.25506686,0.0,1.0
2013-04-26,13.36,13.43,13.29,13.38,2603000,20.5373875532382,20.6449936257477,20.4297814807287,20.5681321453837,1693305.92364055,0.0,1.0
2013-04-29,13.42,13.5,13.35,13.4,2634500,20.6296213296749,20.7525996982571,20.5220152571654,20.5988767375293,1713797.33224396,0.0,1.0
2013-04-30,13.55,13.55,13.42,13.46,3457300,20.8294611786211,20.8294611786211,20.6296213296749,20.691110513966,2249045.9353832,0.0,1.0
2013-05-01,13.36,13.58,13.34,13.55,3023600,20.5373875532382,20.8755780668394,20.5066429610926,20.8294611786211,1966915.01756419,0.0,1.0
2013-05-02,13.5,13.52,13.405,13.43,2649200,20.7525996982571,20.7833442904027,20.6065628855657,20.6449936257477,1723359.98959223,0.0,1.0
2013-05-03,13.29,13.42,13.2,13.35,3362000,20.8140888825483,21.0176879461097,20.6731356846981,20.9080576811151,2146669.99127995,0.25,1.0
2013-05-06,13.29,13.36,13.21,13.3,2780400,20.8140888825483,20.9237191475429,20.6887971511259,20.8297503489761,1775312.68404365,0.0,1.0
2013-05-07,13.52,13.52,13.35,13.37,4175000,21.1743026103877,21.1743026103877,20.9080576811151,20.9393806139707,2665778.46924265,0.0,1.0
2013-05-08,13.54,13.54,13.45,13.5,2276300,21.2056255432433,21.2056255432433,21.0646723453931,21.1429796775321,1453439.88731426,0.0,1.0
2013-05-09,13.48,13.55,13.45,13.55,2317500,21.1116567446765,21.2212870096711,21.0646723453931,21.2212870096711,1479746.49160954,0.0,1.0
2013-05-10,13.49,13.52,13.41,13.47,1765600,21.1273182111043,21.1743026103877,21.0020264796819,21.0959952782487,1127352.92581912,0.0,1.0
2013-05-13,13.49,13.58,13.46,13.49,2328400,21.1273182111043,21.2682714089545,21.0803338118209,21.1273182111043,1486706.24857116,0.0,1.0
2013-05-14,13.5,13.63,13.45,13.5,3199000,21.1429796775321,21.3465787410935,21.0646723453931,21.1429796775321,2042592.89176221,0.0,1.0
2013-05-15,13.64,13.69,13.43,13.46,3380300,21.3622402075213,21.4405475396603,21.0333494125375,21.0803338118209,2158354.72085771,0.0,1.0
2013-05-16,13.65,13.745,13.615,13.64,2603500,21.3779016739491,21.5266856050132,21.3230865414518,21.3622402075213,1662360.29812533,0.0,1.0
2013-05-17,13.78,13.82,13.66,13.76,2758500,21.5815007375105,21.6441466032218,21.3935631403769,21.5501778046549,1761329.31913913,0.0,1.0
2013-05-20,13.91,13.96,13.76,13.76,2099000,21.785099801072,21.863407133211,21.5501778046549,21.5501778046549,1340232.09747073,0.0,1.0
2013-05-21,13.92,13.95,13.82,13.91,1752900,21.8007612674998,21.8477456667832,21.6441466032218,21.785099801072,1119243.85119412,0.0,1.0
2013-05-22,13.68,14.0,13.63,13.95,3574100,21.4248860732325,21.9260529989222,21.3465787410935,21.8477456667832,2282097.92261561,0.0,1.0
2013-05-23,13.64,13.67,13.435,13.5,3787400,21.3622402075213,21.4092246068047,21.0411801457514,21.1429796775321,2418292.06572686,0.0,1.0
2013-05-24,13.53,13.63,13.49,13.6,3051300,21.1899640768155,21.3465787410935,21.1273182111043,21.2995943418101,1948284.99238326,0.0,1.0
2013-05-28,13.5,13.74,13.47,13.7,3444100,21.1429796775321,21.5188548717993,21.0959952782487,21.4562090060881,2199091.64692661,0.0,1.0
2013-05-29,13.34,13.5,13.34,13.47,4968700,20.8923962146873,21.1429796775321,20.8923962146873,21.0959952782487,3172563.7078146,0.0,1.0
2013-05-30,13.35,13.42,13.26,13.38,4882800,20.9080576811151,21.0176879461097,20.7671044832649,20.9550420803985,3117715.71487856,0.0,1.0
2013-05-31,13.08,13.37,13.08,13.35,4931900,20.4851980875644,20.9393806139707,20.4851980875644,20.9080576811151,3149066.54669649,0.0,1.0
2013-06-03,13.14,13.2,13.0,13.15,3375000,20.5791668861312,20.6731356846981,20.359906356142,20.594828352559,2154970.61884885,0.0,1.0
2013-06-04,13.07,13.22,13.03,13.11,2597200,20.4695366211366,20.7044586175537,20.4068907554254,20.5321824868478,1658337.68630348,0.0,1.0
2013-06-05,12.96,13.085,12.91,13.06,2688300,20.2972604904308,20.4930288207783,20.2189531582918,20.4538751547088,1716505.93026707,0.0,1.0
2013-06-06,13.07,13.15,12.95,12.99,2584600,20.4695366211366,20.594828352559,20.281599024003,20.3442448897142,1650292.46265978,0.0,1.0
2013-06-07,13.22,13.3,13.03,13.12,2926500,20.7044586175537,20.8297503489761,20.4068907554254,20.5478439532756,1868598.96772182,0.0,1.0
2013-06-10,13.4,13.42,13.22,13.3,2857300,20.9863650132541,21.0176879461097,20.7044586175537,20.8297503489761,1824414.08866276,0.0,1.0
2013-06-11,13.25,13.36,13.215,13.3,2064500,20.7514430168371,20.9237191475429,20.6966278843398,20.8297503489761,1318203.5089225,0.0,1.0
2013-06-12,13.13,13.35,13.06,13.34,1964000,20.5635054197034,20.9080576811151,20.4538751547088,20.8923962146873,1254033.27271679,0.0,1.0
2013-06-13,13.23,13.25,13.07,13.09,2041500,20.7201200839815,20.7514430168371,20.4695366211366,20.5008595539922,1303517.78322368,0.0,1.0
2013-06-14,13.36,13.375,13.18,13.2,5290600,20.9237191475429,20.9472113471846,20.6418127518425,20.6731356846981,3378100.0166168,0.0,1.0
2013-06-17,13.5,13.51,13.355,13.4,4089100,21.1429796775321,21.1586411439599,20.915888414329,20.9863650132541,2610930.47630662,0.0,1.0
2013-06-18,13.61,13.69,13.45,13.5,3339900,21.3152558082379,21.4405475396603,21.0646723453931,21.1429796775321,2132558.92441282,0.0,1.0
2013-06-19,13.59,13.67,13.53,13.64,3295200,21.2839328753823,21.4092246068047,21.1899640768155,21.3622402075213,2104017.53577207,0.0,1.0
2013-06-20,13.53,13.625,13.41,13.53,4437200,21.1899640768155,21.3387480078796,21.0020264796819,21.1899640768155,2833195.74220922,0.0,1.0
2013-06-21,13.63,13.73,13.555,13.61,5314400,21.3465787410935,21.5031934053715,21.229117742885,21.3152558082379,3393296.55016603,0.0,1.0
2013-06-24,13.57,13.65,13.42,13.55,5072800,21.2526099425267,21.3779016739491,21.0176879461097,21.2212870096711,3239032.5793471,0.0,1.0
2013-06-25,13.78,13.83,13.57,13.63,3416700,21.5815007375105,21.6598080696496,21.2526099425267,21.3465787410935,2181596.47805063,0.0,1.0
2013-06-26,13.88,13.95,13.74,13.89,2387200,21.7381154017886,21.8477456667832,21.5188548717993,21.7537768682164,1524250.6255751,0.0,1.0
2013-06-27,14.04,14.06,13.92,13.96,2213800,21.9886988646334,22.020021797489,21.8007612674998,21.863407133211,1413533.02400225,0.0,1.0
2013-06-28,14.0,14.07,13.87,14.03,3120000,21.9260529989222,22.0356832639168,21.7224539353608,21.9730373982056,1992150.61653582,0.0,1.0
2013-07-01,14.13,14.24,13.99,14.0,3505400,22.1296520624836,22.3019281931894,21.9103915324944,21.9260529989222,2238232.29846304,0.0,1.0
2013-07-02,14.12,14.29,14.07,14.1,2817100,22.1139905960558,22.3802355253284,22.0356832639168,22.0826676632002,1798745.99418047,0.0,1.0
2013-07-03,14.19,14.19,14.03,14.1,1155100,22.2236208610504,22.2236208610504,21.9730373982056,22.0826676632002,737542.68498735,0.0,1.0
2013-07-05,14.4,14.4,14.143,14.25,1959500,22.5525116560342,22.5525116560342,22.1500119688397,22.3175896596172,1251159.97855832,0.0,1.0
2013-07-08,14.55,14.55,14.4,14.42,3463800,22.7874336524513,22.7874336524513,22.5525116560342,22.5838345888898,2211670.29024256,0.0,1.0
2013-07-09,14.59,14.725,14.52,14.59,4131700,22.8500795181625,23.0615093149378,22.7404492531679,22.8500795181625,2638130.99434008,0.0,1.0
2013-07-10,14.58,14.6925,14.4,14.59,3571300,22.8344180517347,23.0106095490474,22.5525116560342,22.8500795181625,2280310.09513923,0.0,1.0
2013-07-11,14.41,14.76,14.31,14.75,3666100,22.568173122462,23.1163244474351,22.411558458184,23.1006629810073,2340840.8254109,0.0,1.0
2013-07-12,14.6,14.61,14.285,14.38,3492900,22.8657409845903,22.8814024510181,22.3724047921145,22.5211887231786,2230250.92580063,0.0,1.0
2013-07-15,14.55,14.75,14.46,14.66,2521800,22.7874336524513,23.1006629810073,22.6464804546011,22.9597097831571,1610194.04640386,0.0,1.0
2013-07-16,14.54,14.62,14.4,14.59,2210700,22.7717721860235,22.8970639174459,22.5525116560342,22.8500795181625,1411553.64358197,0.0,1.0
2013-07-17,14.65,14.67,14.55,14.59,1273900,22.9440483167293,22.9753712495849,22.7874336524513,22.8500795181625,813397.650770829,0.0,1.0
2013-07-18,14.85,14.88,14.64,14.66,2659400,23.2572776452853,23.3042620445687,22.9283868503015,22.9597097831571,1698052.9966716,0.0,1.0
2013-07-19,14.91,14.92,14.77,14.89,2313800,23.3512464438521,23.3669079102799,23.1319859138629,23.3199235109965,1477384.00530147,0.0,1.0
2013-07-22,14.94,14.97,14.85,14.93,2064100,23.3982308431355,23.4452152424189,23.2572776452853,23.3825693767077,1317948.10499731,0.0,1.0
2013-07-23,15.07,15.11,14.92,14.98,3466700,23.6018299066969,23.6644757724082,23.3669079102799,23.4608767088467,2213521.96870024,0.0,1.0
2013-07-24,14.8,15.17,14.55,15.08,7597400,23.1789703131463,23.758444570975,22.7874336524513,23.6174913731247,4851014.45322733,0.0,1.0
2013-07-25,14.92,15.02,14.71,14.71,3116600,23.3669079102799,23.5235225745579,23.0380171152961,23.0380171152961,1989979.68317165,0.0,1.0
2013-07-26,14.85,14.96,14.83,14.9,2508600,23.2572776452853,23.4295537759911,23.2259547124297,23.3355849774243,1601765.71687236,0.0,1.0
2013-07-29,14.85,14.97,14.82,14.85,3180000,23.2572776452853,23.4452152424189,23.2102932460019,23.2572776452853,2030461.20531536,0.0,1.0
2013-07-30,14.86,15.0,14.82,14.94,3463600,23.2729391117131,23.4921996417023,23.2102932460019,23.3982308431355,2211542.58827996,0.0,1.0
2013-07-31,15.17,15.18,14.9,14.93,7280400,23.758444570975,23.7741060374028,23.3355849774243,23.3825693767077,4648606.84250878,0.0,1.0
2013-08-01,15.69,15.74,15.26,15.28,11626300,24.5728408252206,24.6511481573597,23.8993977688252,23.9307207016808,7423506.63879183,0.0,1.0
2013-08-02,15.79,15.86,15.645,15.7,8387700,24.7294554894987,24.8390857544933,24.5023642262955,24.5885022916484,5355628.7584351,0.0,1.0
2013-08-05,15.25,15.56,15.22,15.54,3222200,24.2752729630924,24.7687375282438,24.2275183277552,24.7369011046856,2024222.3465297,0.25,1.0
2013-08-06,15.4,15.41,15.22,15.24,3097900,24.5140461397786,24.5299643515576,24.2275183277552,24.2593547513133,1946135.68596436,0.0,1.0
2013-08-07,15.41,15.5,15.31,15.4,3459700,24.5299643515576,24.6732282575693,24.3707822337669,24.5140461397786,2173422.52258979,0.0,1.0
2013-08-08,15.4,15.58,15.38,15.43,2213400,24.5140461397786,24.800573951802,24.4822097162204,24.5618007751158,1390482.81975322,0.0,1.0
2013-08-09,15.37,15.45,15.28,15.38,2317400,24.4662915044413,24.593637198674,24.3230275984296,24.4822097162204,1455816.79158585,0.0,1.0
2013-08-12,15.42,15.49,15.3,15.31,2182400,24.5458825633367,24.6573100457903,24.3548640219878,24.3707822337669,1371008.27045696,0.0,1.0
2013-08-13,15.3,15.525,15.23,15.47,2616400,24.3548640219878,24.713023787017,24.2434365395343,24.6254736222321,1643651.96060465,0.0,1.0
2013-08-14,15.4,15.42,15.23,15.33,2945200,24.5140461397786,24.5458825633367,24.2434365395343,24.402618657325,1850207.82539857,0.0,1.0
2013-08-15,15.39,15.4,15.22,15.29,4032900,24.4981279279995,24.5140461397786,24.2275183277552,24.3389458102087,2533513.22119038,0.0,1.0
2013-08-16,15.54,15.59,15.41,15.46,4960300,24.7369011046856,24.816492163581,24.5299643515576,24.609555410453,3116116.35078248,0.0,1.0
2013-08-19,15.35,15.55,15.2901,15.52,2608400,24.4344550808832,24.7528193164647,24.3391049923265,24.7050646811275,1638626.27046368,0.0,1.0
2013-08-20,15.5,15.54,15.28,15.35,2107500,24.6732282575693,24.7369011046856,24.3230275984296,24.4344550808832,1323955.24651212,0.0,1.0
2013-08-21,15.25,15.5,15.23,15.5,1874700,24.2752729630924,24.6732282575693,24.2434365395343,24.6732282575693,1177707.66340986,0.0,1.0
2013-08-22,15.42,15.42,15.27,15.29,1576200,24.5458825633367,24.5458825633367,24.3071093866506,24.3389458102087,990186.600024866,0.0,1.0
2013-08-23,15.37,15.52,15.295,15.51,1513900,24.4662915044413,24.7050646811275,24.3469049160983,24.6891464693484,951049.038052052,0.0,1.0
2013-08-26,15.23,15.42,15.2,15.37,1995000,24.2434365395343,24.5458825633367,24.195681904197,24.4662915044413,1253281.47890471,0.0,1.0
2013-08-27,14.76,15.15,14.75,15.15,2558400,23.4952805859176,24.1160908453016,23.4793623741386,24.1160908453016,1607215.70708262,0.0,1.0
2013-08-28,14.96,14.96,14.67,14.8,2664100,23.8136448214992,23.8136448214992,23.3520166799059,23.5589534330339,1673617.63807019,0.0,1.0
2013-08-29,14.84,14.97,14.76,14.92,2141900,23.6226262801503,23.8295630332783,23.4952805859176,23.7499719743829,1345565.71411829,0.0,1.0
2013-08-30,14.65,14.84,14.58,14.83,2398500,23.3201802563478,23.6226262801503,23.2087527738943,23.6067080683712,1506764.72538995,0.0,1.0
2013-09-03,14.56,14.93,14.45,14.81,4659100,23.1769163503361,23.765890186162,23.0018160207663,23.574871644813,2926899.11697491,0.0,1.0
2013-09-04,14.63,14.69,14.54,14.58,2655100,23.2883438327896,23.3838531034641,23.1450799267779,23.2087527738943,1667963.73666161,0.0,1.0
2013-09-05,14.66,14.7,14.58,14.67,1864800,23.3360984681269,23.3997713152432,23.2087527738943,23.3520166799059,1171488.3718604,0.0,1.0
2013-09-06,14.53,14.7336,14.42,14.68,2194000,23.1291617149989,23.4532565068209,22.954061385429,23.367934891685,1378295.52116137,0.0,1.0
2013-09-09,14.55,14.58,14.5,14.53,2052100,23.160998138557,23.2087527738943,23.0814070796616,23.1291617149989,1289152.34228589,0.0,1.0
2013-09-10,14.74,14.74,14.6,14.61,2169300,23.4634441623595,23.4634441623595,23.2405891974524,23.2565074092315,1362778.70285112,0.0,1.0
2013-09-11,14.91,14.92,14.65,14.79,2020300,23.7340537626038,23.7499719743829,23.3201802563478,23.5430352212549,1269175.22397553,0.0,1.0
2013-09-12,15.08,15.09,14.898,14.93,2687500,24.0046633628481,24.0205815746272,23.7149519084689,23.765890186162,1688317.78173254,0.0,1.0
2013-09-13,15.07,15.18,15.015,15.11,1884900,23.988745151069,24.1638454806389,23.9011949862841,24.0524179981853,1184115.41833959,0.0,1.0
2013-09-16,15.11,15.21,15.0,15.2,1671700,24.0524179981853,24.2116001159761,23.8773176686155,24.195681904197,1050180.77608271,0.0,1.0
2013-09-17,15.35,15.36,15.125,15.16,2073400,24.4344550808832,24.4503732926623,24.076295315854,24.1320090570807,1302533.24228623,0.0,1.0
2013-09-18,15.24,15.4,15.2,15.31,2644100,24.2593547513133,24.5140461397786,24.195681904197,24.3707822337669,1661053.41271777,0.0,1.0
2013-09-19,14.99,15.27,14.92,15.27,4681000,23.8613994568364,24.3071093866506,23.7499719743829,24.3071093866506,2940656.94373582,0.0,1.0
2013-09-20,15.0,15.1,14.95,14.99,4030900,23.8773176686155,24.0364997864063,23.7977266097201,23.8613994568364,2532256.79865514,0.0,1.0
2013-09-23,14.92,15.11,14.88,14.97,2204200,23.7499719743829,24.0524179981853,23.6862991272666,23.8295630332783,1384703.27609111,0.0,1.0
2013-09-24,15.01,15.08,14.87,14.91,2231300,23.8932358803946,24.0046633628481,23.6703809154875,23.7340537626038,1401727.80144365,0.0,1.0
2013-09-25,15.2,15.24,14.99,15.04,2262200,24.195681904197,24.2593547513133,23.8613994568364,23.9409905157318,1421139.52961315,0.0,1.0
2013-09-26,15.32,15.33,15.14,15.24,2447600,24.386700445546,24.402618657325,24.1001726335226,24.2593547513133,1537609.89863016,0.0,1.0
2013-09-27,15.11,15.3,15.09,15.23,2019900,24.0524179981853,24.3548640219878,24.0205815746272,24.2434365395343,1268923.93946849,0.0,1.0
2013-09-30,15.11,15.14,14.94,14.95,2814000,24.0524179981853,24.1001726335226,23.781808397941,23.7977266097201,1767786.50708665,0.0,1.0
2013-10-01,15.48,15.49,15.06,15.12,5043400,24.6413918340112,24.6573100457903,23.97282693929,24.0683362099644,3168320.70712181,0.0,1.0
2013-10-02,15.24,15.4295,15.21,15.41,2161900,24.2593547513133,24.5610048645268,24.2116001159761,24.5299643515576,1358129.93947073,0.0,1.0
2013-10-03,15.36,15.43,15.16,15.19,2224900,24.4503732926623,24.5618007751158,24.1320090570807,24.1797636924179,1397707.24933087,0.0,1.0
2013-10-04,15.46,15.485,15.31,15.34,1898900,24.609555410453,24.6493509399007,24.3707822337669,24.4185368691041,1192910.37608629,0.0,1.0
2013-10-07,15.25,15.4,15.25,15.39,1517000,24.2752729630924,24.5140461397786,24.2752729630924,24.4981279279995,952996.492981678,0.0,1.0
2013-10-08,15.2,15.36,15.2,15.25,2015600,24.195681904197,24.4503732926623,24.195681904197,24.2752729630924,1266222.63101771,0.0,1.0
2013-10-09,15.21,15.31,15.15,15.2,1941900,24.2116001159761,24.3707822337669,24.1160908453016,24.195681904197,1219923.46059401,0.0,1.0
2013-10-10,15.63,15.64,15.38,15.4,2539300,24.8801650106973,24.8960832224764,24.4822097162204,24.5140461397786,1595216.87187105,0.0,1.0
2013-10-11,15.63,15.65,15.355,15.64,3923500,24.8801650106973,24.9120014342555,24.4424141867727,24.8960832224764,2464786.9085126,0.0,1.0
2013-10-14,15.66,15.69,15.5,15.53,2209800,24.9279196460346,24.9756742813718,24.6732282575693,24.7209828929066,1388221.25918979,0.0,1.0
2013-10-15,15.58,15.75,15.555,15.61,1698200,24.800573951802,25.0711835520463,24.7607784223543,24.8483285871392,1066828.37467467,0.0,1.0
2013-10-16,15.79,15.8,15.59,15.61,1938400,25.1348563991626,25.1507746109416,24.816492163581,24.8483285871392,1217724.72115734,0.0,1.0
2013-10-17,15.9,15.95,15.7,15.78,749257,25.3099567287324,25.3895477876278,24.9915924931509,25.1189381873835,470691.689744214,0.0,1.0
2013-10-18,15.82,15.92,15.66,15.92,834874,25.1826110344998,25.3417931522906,24.9279196460346,25.3417931522906,524477.253844156,0.0,1.0
2013-10-21,15.78,15.8447,15.72,15.79,1948300,25.1189381873835,25.2219290175941,25.023428916709,25.1348563991626,1223944.01270679,0.0,1.0
2013-10-22,15.81,15.85,15.75,15.81,1930200,25.1666928227207,25.230365669837,25.0711835520463,25.1666928227207,1212573.38876284,0.0,1.0
2013-10-23,15.8,15.89,15.51,15.81,2808000,25.1507746109416,25.2940385169533,24.6891464693484,25.1666928227207,1764017.23948092,0.0,1.0
2013-10-24,16.04,16.06,15.81,15.83,2691700,25.5328116936395,25.5646481171976,25.1666928227207,25.1985292462789,1690956.26905655,0.0,1.0
2013-10-25,16.08,16.15,15.96,16.07,1856800,25.5964845407558,25.7079120232093,25.4054659994069,25.5805663289767,1166462.68171943,0.0,1.0
2013-10-28,16.09,16.2,16.02,16.02,1561600,25.6124027525349,25.7875030821047,25.5009752700813,25.5009752700813,981014.715517591,0.0,1.0
2013-10-29,16.28,16.29,16.1,16.16,2413400,25.9148487763373,25.9307669881164,25.628320964314,25.7238302349884,1516125.07327751,0.0,1.0
2013-10-30,16.15,16.34,16.13,16.3,1995400,25.7079120232093,26.0103580470118,25.6760755996512,25.9466851998955,1253532.76341176,0.0,1.0
2013-10-31,16.21,16.32,16.1,16.15,2951200,25.8034212938838,25.9785216234537,25.628320964314,25.7079120232093,1853977.0930043,0.0,1.0
2013-11-01,16.18,16.2399,16.07,16.2,2483400,25.7556666585466,25.8510167471032,25.5805663289767,25.7875030821047,1560099.86201101,0.0,1.0
2013-11-04,16.3,16.33,16.085,16.19,2560300,25.9466851998955,25.9944398352327,25.6044436466453,25.7715848703257,1608409.30849109,0.0,1.0
2013-11-05,15.91,16.0,15.63,16.0,4545200,25.7238302349884,25.8693453023139,25.2711166921979,25.8693453023139,2811172.80511522,0.25,1.0
2013-11-06,16.05,16.05,15.895,15.98,1919900,25.9501870063837,25.9501870063837,25.6995777237675,25.837008620686,1187444.04394541,0.0,1.0
2013-11-07,16.04,16.2,15.945,16.11,3216900,25.9340186655697,26.1927121185929,25.7804194278372,26.0471970512673,1989629.01451534,0.0,1.0
2013-11-08,16.3,16.32,16.0,16.01,2759600,26.3543955267323,26.3867322083602,25.8693453023139,25.8855136431279,1706792.32442928,0.0,1.0
2013-11-11,16.43,16.5,16.2716,16.33,2523900,26.5645839573136,26.6777623430112,26.3084774388207,26.4029005491742,1561013.60618461,0.0,1.0
2013-11-12,16.41,16.47,16.2701,16.38,2360800,26.5322472756857,26.6292573205694,26.3060521876986,26.4837422532439,1460137.45452698,0.0,1.0
2013-11-13,16.51,16.51,16.31,16.32,1741100,26.6939306838252,26.6939306838252,26.3705638675463,26.3867322083602,1076857.55764017,0.0,1.0
2013-11-14,16.62,16.7,16.53,16.57,1907600,26.8717824327786,27.0011291592902,26.7262673654531,26.7909407287089,1179836.58431703,0.0,1.0
2013-11-15,16.45,16.7,16.45,16.7,1840800,26.5969206389415,27.0011291592902,26.5969206389415,27.0011291592902,1138521.27511575,0.0,1.0
2013-11-18,16.27,16.48,16.25,16.48,2162100,26.3058905042905,26.6454256613834,26.2735538226626,26.6454256613834,1337242.96443272,0.0,1.0
2013-11-19,16.34,16.41,16.29,16.38,1698700,26.4190688899881,26.5322472756857,26.3382271859184,26.4837422532439,1050633.4691651,0.0,1.0
2013-11-20,16.22,16.39,16.12,16.37,2976400,26.2250488002208,26.4999105940578,26.0633653920813,26.4675739124299,1840881.53153765,0.0,1.0
2013-11-21,16.41,16.47,16.18,16.29,2102300,26.5322472756857,26.6292573205694,26.160375436965,26.3382271859184,1300257.10380043,0.0,1.0
2013-11-22,16.47,16.47,16.32,16.4,1551500,26.6292573205694,26.6292573205694,26.3867322083602,26.5160789348718,959591.350685615,0.0,1.0
2013-11-25,16.53,16.6,16.461,16.5,1392500,26.7262673654531,26.8394457511507,26.6147058138369,26.6777623430112,861251.018904105,0.0,1.0
2013-11-26,16.5,16.61,16.49,16.53,2159100,26.6777623430112,26.8556140919647,26.6615940021973,26.7262673654531,1335387.48647458,0.0,1.0
2013-11-27,16.42,16.55,16.36,16.55,1492400,26.5484156164997,26.758604047081,26.451405571616,26.758604047081,923038.434910223,0.0,1.0
2013-11-29,16.52,16.58,16.41,16.505,1206300,26.7100990246391,26.8071090695228,26.5322472756857,26.6858465134182,746087.686968778,0.0,1.0
2013-12-02,16.54,16.74,16.39,16.51,2607500,26.742435706267,27.065802522546,26.4999105940578,26.6939306838252,1612719.59195149,0.0,1.0
2013-12-03,16.41,16.62,16.295,16.54,2308300,26.5322472756857,26.8717824327786,26.3463113563254,26.742435706267,1427666.5902595,0.0,1.0
2013-12-04,16.32,16.44,16.13,16.15,2482300,26.3867322083602,26.5807522981276,26.0795337328952,26.1118704145231,1535284.31183171,0.0,1.0
2013-12-05,16.25,16.33,16.13,16.33,1833800,26.2735538226626,26.4029005491742,26.0795337328952,26.4029005491742,1134191.82654675,0.0,1.0
2013-12-06,16.39,16.45,16.19,16.32,1776800,26.4999105940578,26.5969206389415,26.1765437777789,26.3867322083602,1098937.74534206,0.0,1.0
2013-12-09,16.38,16.49,16.33,16.45,1746000,26.4837422532439,26.6615940021973,26.4029005491742,26.5969206389415,1079888.17163847,0.0,1.0
2013-12-10,16.34,16.49,16.27,16.34,1719200,26.4190688899881,26.6615940021973,26.3058905042905,26.4190688899881,1063312.56854574,0.0,1.0
2013-12-11,16.11,16.48,16.11,16.39,1785000,26.0471970512673,26.6454256613834,26.0471970512673,26.4999105940578,1104009.38509431,0.0,1.0
2013-12-12,16.19,16.27,16.1,16.12,1596700,26.1765437777789,26.3058905042905,26.0310287104534,26.0633653920813,987547.218588284,0.0,1.0
2013-12-13,16.23,16.33,16.16,16.24,1072600,26.2412171410347,26.4029005491742,26.1280387553371,26.2573854818486,663395.219300929,0.0,1.0
2013-12-16,16.33,16.35,16.22,16.24,1591800,26.4029005491742,26.4352372308021,26.2250488002208,26.2573854818486,984516.604589984,0.0,1.0
2013-12-17,16.31,16.33,16.12,16.33,1850000,26.3705638675463,26.4029005491742,26.0633653920813,26.4029005491742,1144211.40752071,0.0,1.0
2013-12-18,16.44,16.45,16.2,16.33,1479800,26.5807522981276,26.5969206389415,26.1927121185929,26.4029005491742,915245.427486028,0.0,1.0
2013-12-19,16.34,16.42,16.27,16.41,1917200,26.4190688899881,26.5484156164997,26.3058905042905,26.5322472756857,1185774.11378309,0.0,1.0
2013-12-20,16.56,16.58,16.385,16.45,3059900,26.7747723878949,26.8071090695228,26.4918264236509,26.5969206389415,1892525.66803926,0.0,1.0
2013-12-23,16.62,16.69,16.56,16.63,1518300,26.8717824327786,26.9849608184762,26.7747723878949,26.8879507735925,939057.394615514,0.0,1.0
2013-12-24,16.69,16.73,16.63,16.64,714200,26.9849608184762,27.049634181732,26.8879507735925,26.9041191144065,441727.452568267,0.0,1.0
2013-12-26,16.66,16.81,16.655,16.71,1474000,26.9364557960344,27.1789809082436,26.9283716256274,27.0172975001041,911658.170100287,0.0,1.0
2013-12-27,16.75,16.86,16.67,16.7,1385100,27.0819708633599,27.2598226123133,26.9526241368483,27.0011291592902,856674.173274022,0.0,1.0
2013-12-30,16.75,16.785,16.69,16.7,1305100,27.0819708633599,27.1385600562087,26.9849608184762,27.0011291592902,807194.76105691,0.0,1.0
2013-12-31,16.85,16.885,16.77,16.8,1374800,27.2436542714994,27.3002434643482,27.1143075449878,27.1628125674296,850303.698951068,0.0,1.0
2014-01-02,16.62,16.85,16.57,16.79,1653300,26.8717824327786,27.2436542714994,26.7909407287089,27.1466442266157,1022553.90273189,0.0,1.0
2014-01-03,16.64,16.72,16.59,16.65,1133000,26.9041191144065,27.0334658409181,26.8232774103368,26.9202874552204,700752.175524848,0.0,1.0
2014-01-06,16.56,16.75,16.55,16.7,1566000,26.7747723878949,27.0819708633599,26.758604047081,27.0011291592902,968559.494149967,0.0,1.0
2014-01-07,16.82,16.88,16.63,16.71,1877900,27.1951492490575,27.2921592939412,26.8879507735925,27.0172975001041,1161467.35253143,0.0,1.0
2014-01-08,17.05,17.1,16.74,16.85,2564200,27.5670210877783,27.647862791848,27.065802522546,27.2436542714994,1585938.86008898,0.0,1.0
2014-01-09,17.19,17.265,17.05,17.05,2857300,27.7933778591735,27.9146404152781,27.5670210877783,27.5670210877783,1767219.05659943,0.0,1.0
2014-01-10,17.0,17.39,16.93,17.2,3286300,27.4861793837086,28.1167446754525,27.3730009980109,27.8095461999875,2032552.40461368,0.0,1.0
2014-01-13,16.94,17.0,16.85,16.94,2131700,27.3891693388249,27.4861793837086,27.2436542714994,27.3891693388249,1318440.78779022,0.0,1.0
2014-01-14,16.98,17.01,16.87,16.94,2122200,27.4538427020807,27.5023477245225,27.2759909531273,27.3891693388249,1312565.10758944,0.0,1.0
2014-01-15,17.1,17.22,17.0,17.04,1789500,27.647862791848,27.8418828816154,27.4861793837086,27.5508527469643,1106792.60203152,0.0,1.0
2014-01-16,17.05,17.1,16.94,17.1,1265100,27.5670210877783,27.647862791848,27.3891693388249,27.647862791848,782455.054948354,0.0,1.0
2014-01-17,17.02,17.12,16.95,17.09,1688600,27.5185160653365,27.6801994734759,27.4053376796388,27.6316944510341,1044386.69337269,0.0,1.0
2014-01-21,17.18,17.2,17.03,17.13,2076300,27.7772095183596,27.8095461999875,27.5346844061504,27.6963678142899,1284176.29482987,0.0,1.0
2014-01-22,17.34,17.355,17.16,17.2,1550900,28.0359029713827,28.0601554826037,27.7448728367317,27.8095461999875,959220.255093988,0.0,1.0
2014-01-23,17.23,17.33,17.16,17.27,1847700,27.8580512224293,28.0197346305688,27.7448728367317,27.9227245856851,1142788.87441947,0.0,1.0
2014-01-24,16.79,17.15,16.78,17.13,2935600,27.1466442266157,27.7287044959177,27.1304758858017,27.6963678142899,1815647.03130692,0.0,1.0
2014-01-27,16.73,16.95,16.72,16.83,2200500,27.049634181732,27.4053376796388,27.0334658409181,27.2113175898715,1360993.08229694,0.0,1.0
2014-01-28,16.72,16.885,16.68,16.75,2635700,27.0334658409181,27.3002434643482,26.9687924776623,27.0819708633599,1630161.08475802,0.0,1.0
2014-01-29,16.36,17.0,15.76,17.0,5651100,26.451405571616,27.4861793837086,25.4813051227792,27.4861793837086,3495163.82975152,0.0,1.0
2014-01-30,16.35,16.35,16.1,16.22,3062800,26.4352372308021,26.4352372308021,26.0310287104534,26.2250488002208,1894319.29673213,0.0,1.0
2014-01-31,16.19,16.34,16.17,16.19,2334200,26.1765437777789,26.4190688899881,26.144207096151,26.1765437777789,1443685.54996479,0.0,1.0
2014-02-03,15.53,16.16,15.49,16.14,6185300,25.1094332840585,26.1280387553371,25.0447599208027,26.0957020737092,3825562.60483128,0.0,1.0
2014-02-04,15.62,15.7799,15.45,15.57,4450700,25.254948351384,25.513480120999,24.9800865575469,25.1741066473143,2752725.24943375,0.0,1.0
2014-02-05,15.63,15.7,15.48,15.64,3094200,25.2711166921979,25.3842950778956,25.0285915799887,25.2872850330119,1913739.96602735,0.0,1.0
2014-02-06,15.35,15.42,15.265,15.38,2469100,25.2226116697561,25.3376333516377,25.0829424846141,25.2719066762768,1502647.1285464,0.25,1.0
2014-02-07,15.35,15.505,15.3,15.44,2279500,25.2226116697561,25.4773025367797,25.1404533255549,25.3704966893182,1387260.18772894,0.0,1.0
2014-02-10,15.41,15.46,15.25,15.4,2099700,25.3212016827975,25.4033600269986,25.0582949813538,25.3047700139573,1277837.33984402,0.0,1.0
2014-02-11,15.59,15.6,15.38,15.4,2554400,25.6169717219217,25.6334033907619,25.2719066762768,25.3047700139573,1554559.08029603,0.0,1.0
2014-02-12,15.7,15.83,15.57,15.6,2557200,25.7977200791642,26.0113317740872,25.5841083842412,25.6334033907619,1556263.10684819,0.0,1.0
2014-02-13,15.59,15.69,15.49,15.62,2979900,25.6169717219217,25.781288410324,25.4526550335193,25.6662667284424,1813510.25813269,0.0,1.0
2014-02-14,15.75,15.76,15.6,15.6,1669800,25.8798784233654,25.8963100922056,25.6334033907619,25.6334033907619,1016208.40599683,0.0,1.0
2014-02-18,15.77,15.85,15.66,15.85,2482100,25.9127417610458,26.0441951117677,25.7319934038033,26.0441951117677,1510558.6803957,0.0,1.0
2014-02-19,15.38,15.8,15.38,15.72,2719100,25.2719066762768,25.9620367675665,25.2719066762768,25.8305834168447,1654792.35641753,0.0,1.0
2014-02-20,15.58,15.6347,15.3,15.43,2154400,25.6005400530814,25.6904212816375,25.1404533255549,25.3540650204779,1311126.71570223,0.0,1.0
2014-02-21,15.74,15.76,15.52,15.67,3524600,25.8634467545251,25.8963100922056,25.50195004004,25.7484250726435,2145004.28061831,0.0,1.0
2014-02-24,15.93,15.975,15.7,15.72,2576000,26.1756484624895,26.2495909722706,25.7977200791642,25.8305834168447,1567704.4279841,0.0,1.0
2014-02-25,15.9,15.96,15.85,15.91,1683100,26.1263534559689,26.2249434690102,26.0441951117677,26.1427851248091,1024302.53211958,0.0,1.0
2014-02-26,16.11,16.12,15.9,15.94,1972600,26.4714185016137,26.487850170454,26.1263534559689,26.1920801313298,1200486.70599435,0.0,1.0
2014-02-27,15.96,16.14,15.89,16.08,2232800,26.2249434690102,26.5207135081344,26.1099217871286,26.422123495093,1358839.45916262,0.0,1.0
2014-02-28,15.98,16.12,15.85,15.95,3419200,26.2578068066907,26.487850170454,26.0441951117677,26.20851180017,2080859.85254784,0.0,1.0
2014-03-03,15.82,15.935,15.77,15.87,3132300,25.994900105247,26.1838642969097,25.9127417610458,26.0770584494482,1906257.98904293,0.0,1.0
2014-03-04,16.01,16.13,15.94,16.0,2484900,26.3071018132114,26.5042818392942,26.1920801313298,26.2906701443712,1512262.70694786,0.0,1.0
2014-03-05,16.12,16.135,15.99,16.03,1665700,26.487850170454,26.5124976737143,26.2742384755309,26.3399651508919,1013713.22425975,0.0,1.0
2014-03-06,16.14,16.16,15.99,16.15,3847200,26.5207135081344,26.5535768458149,26.2742384755309,26.5371451769746,2341332.48266321,0.0,1.0
2014-03-07,16.17,16.28,16.16,16.2,1926300,26.5700085146551,26.7507568718977,26.5535768458149,26.6193035211758,1172309.40979261,0.0,1.0
2014-03-10,16.09,16.25,16.08,16.18,2458400,26.4385551639333,26.701461865377,26.422123495093,26.5864401834953,1496135.31279352,0.0,1.0
2014-03-11,16.0,16.12,15.97,16.1,2089900,26.2906701443712,26.487850170454,26.2413751378505,26.4549868327735,1271873.24691148,0.0,1.0
2014-03-12,16.03,16.07,15.92,16.01,2798900,26.3399651508919,26.4056918262528,26.1592167936493,26.3071018132114,1703357.11315399,0.0,1.0
2014-03-13,15.88,16.1,15.83,16.08,2279100,26.0934901182884,26.4549868327735,26.0113317740872,26.422123495093,1387016.75536435,0.0,1.0
2014-03-14,15.96,16.03,15.83,15.83,1713000,26.2249434690102,26.3399651508919,26.0113317740872,26.0113317740872,1042499.10137297,0.0,1.0
2014-03-17,16.11,16.15,15.99,15.99,1112000,26.4714185016137,26.5371451769746,26.2742384755309,26.2742384755309,676741.973570776,0.0,1.0
2014-03-18,16.28,16.33,16.09,16.12,1989100,26.7507568718977,26.8329152160988,26.4385551639333,26.487850170454,1210528.29103384,0.0,1.0
2014-03-19,16.24,16.38,16.1701,16.29,1732200,26.6850301965367,26.9150735603,26.5701728313435,26.7671885407379,1054183.85487347,0.0,1.0
2014-03-20,16.2,16.34,16.1,16.22,3456500,26.6193035211758,26.8493468849391,26.4549868327735,26.6521668588563,2103559.92054621,0.0,1.0
2014-03-21,16.24,16.48,16.2,16.23,4087400,26.6850301965367,27.0793902487023,26.6193035211758,26.6685985276965,2487513.61760179,0.0,1.0
2014-03-24,16.09,16.39,16.07,16.29,2296200,26.4385551639333,26.9315052291402,26.4056918262528,26.7671885407379,1397423.48895073,0.0,1.0
2014-03-25,16.09,16.25,16.06,16.14,2564900,26.4385551639333,26.701461865377,26.3892601574126,26.5207135081344,1560949.17986662,0.0,1.0
2014-03-26,15.96,16.18,15.94,16.15,3464100,26.2249434690102,26.5864401834953,26.1920801313298,26.5371451769746,2108185.13547349,0.0,1.0
2014-03-27,15.83,16.049,15.76,15.93,2191900,26.0113317740872,26.3711853216883,25.8963100922056,26.1756484624895,1333948.4998829,0.0,1.0
2014-03-28,15.9,15.96,15.72,15.87,2564200,26.1263534559689,26.2249434690102,25.8305834168447,26.0770584494482,1560523.17322858,0.0,1.0
2014-03-31,16.07,16.08,15.93,15.96,1856800,26.4056918262528,26.422123495093,26.1756484624895,26.2249434690102,1130013.03644444,0.0,1.0
2014-04-01,16.08,16.09,15.92,16.08,3188200,26.422123495093,26.4385551639333,26.1592167936493,26.422123495093,1940277.66199492,0.0,1.0
2014-04-02,16.0,16.21,15.9585,16.12,3122400,26.2906701443712,26.635735190016,26.2224787186842,26.487850170454,1900233.03801923,0.0,1.0
2014-04-03,16.12,16.13,15.99,16.02,1820000,26.487850170454,26.5042818392942,26.2742384755309,26.3235334820516,1107617.25890181,0.0,1.0
2014-04-04,16.04,16.255,15.98,16.25,2852600,26.3563968197321,26.7096776997971,26.2578068066907,26.701461865377,1736037.90810071,0.0,1.0
2014-04-07,15.73,15.9,15.63,15.84,4638700,25.8470150856849,26.1263534559689,25.6826983972826,26.0277634429275,2823024.2741032,0.0,1.0
2014-04-08,15.92,15.95,15.69,15.73,2565000,26.1592167936493,26.20851180017,25.781288410324,25.8470150856849,1561010.03795777,0.0,1.0
2014-04-09,15.87,15.96,15.81,15.95,2044300,26.0770584494482,26.2249434690102,25.9784684364068,26.20851180017,1244121.95734778,0.0,1.0
2014-04-10,15.62,15.925,15.62,15.88,3827700,25.6662667284424,26.1674326280694,25.6662667284424,26.0934901182884,2329465.15488925,0.0,1.0
2014-04-11,15.63,15.7,15.5,15.57,3000400,25.6826983972826,25.7977200791642,25.4690867023596,25.5841083842412,1825986.16681812,0.0,1.0
2014-04-14,15.75,15.83,15.64,15.74,2299500,25.8798784233654,26.0113317740872,25.6991300661228,25.8634467545251,1399431.80595863,0.0,1.0
2014-04-15,15.95,15.96,15.63,15.75,2181000,26.20851180017,26.2249434690102,25.6826983972826,25.8798784233654,1327314.96794772,0.0,1.0
2014-04-16,16.18,16.25,15.94,16.0,3284400,26.5864401834953,26.701461865377,26.1920801313298,26.2906701443712,1998823.14567973,0.0,1.0
2014-04-17,16.25,16.305,16.09,16.2,1851000,26.701461865377,26.7918360439982,26.4385551639333,26.6193035211758,1126483.26715783,0.0,1.0
2014-04-21,16.15,16.29,16.08,16.23,1964200,26.5371451769746,26.7671885407379,26.422123495093,26.6685985276965,1195374.62633788,0.0,1.0
2014-04-22,16.18,16.22,15.94,16.16,2348900,26.5864401834953,26.6521668588563,26.1920801313298,26.5535768458149,1429495.70298597,0.0,1.0
2014-04-23,16.21,16.28,16.12,16.2,1744000,26.635735190016,26.7507568718977,26.487850170454,26.6193035211758,1061365.10962899,0.0,1.0
2014-04-24,15.99,16.3,15.951,16.24,2541800,26.2742384755309,26.7836202095781,26.210154967054,26.6850301965367,1546890.96081133,0.0,1.0
2014-04-25,15.85,16.02,15.77,16.0,2709400,26.0441951117677,26.3235334820516,25.9127417610458,26.2906701443712,1648889.12157613,0.0,1.0
2014-04-28,15.7,15.95,15.67,15.87,2993600,25.7977200791642,26.20851180017,25.7484250726435,26.0770584494482,1821847.81662003,0.0,1.0
2014-04-29,15.65,15.87,15.65,15.72,3759200,25.715561734963,26.0770584494482,25.715561734963,25.8305834168447,2287777.36245257,0.0,1.0
2014-04-30,15.41,15.81,13.7501,15.81,8233900,25.3212016827975,25.9784684364068,22.5937089720074,25.9784684364068,5010994.3670723,0.0,1.0
2014-05-01,15.4,15.62,15.37,15.47,2154500,25.3047700139573,25.6662667284424,25.2554750074366,25.4197916958389,1311187.57379337,0.0,1.0
2014-05-02,15.46,15.56,15.35,15.42,2640000,25.4033600269986,25.567676715401,25.2226116697561,25.3376333516377,1606653.60631911,0.0,1.0
2014-05-05,15.3,15.47,15.27,15.47,3328200,25.1404533255549,25.4197916958389,25.0911583190342,25.4197916958389,2025478.98960275,0.0,1.0
2014-05-06,15.11,15.34,15.05,15.31,3547400,24.8282516175905,25.2061800009159,24.7296616045491,25.1568849943952,2158879.92540015,0.0,1.0
2014-05-07,15.32,15.42,15.21,15.23,3987200,25.1733166632354,25.3376333516377,24.9925683059928,25.0254316436733,2426533.81027104,0.0,1.0
2014-05-08,15.15,15.34,15.06,15.06,2934000,25.3047700139573,25.6221235652874,25.1544446475377,25.1544446475377,1756589.76451802,0.25,1.0
2014-05-09,15.21,15.265,15.14,15.16,1908600,25.4049869249036,25.4968524266045,25.2880671954662,25.3214728324483,1142681.39896357,0.0,1.0
2014-05-12,15.36,15.4,15.24,15.25,1851200,25.6555292022695,25.7223404762338,25.4550953803768,25.4717981988679,1108315.94140279,0.0,1.0
2014-05-13,15.28,15.48,15.23,15.38,2408600,25.521906654341,25.8559630241623,25.4383925618857,25.6889348392517,1442032.07458014,0.0,1.0
2014-05-14,14.99,15.27,14.98,15.25,2567000,25.0375249181003,25.50520383585,25.0208220996092,25.4717981988679,1536866.36861546,0.0,1.0
2014-05-15,14.98,15.06,14.76,14.93,2570800,25.0208220996092,25.1544446475377,24.6533600928059,24.9373080071539,1539141.43375015,0.0,1.0
2014-05-16,14.82,14.98,14.75,14.96,2718300,24.7535770037522,25.0208220996092,24.6366572743148,24.9874164626271,1627449.88305704,0.0,1.0
2014-05-19,14.98,15.07,14.7787,14.83,2725500,25.0208220996092,25.1711474660288,24.6845943633842,24.7702798222433,1631760.53278592,0.0,1.0
2014-05-20,14.95,15.03,14.89,15.0,1744700,24.970713644136,25.1043361920645,24.8704967331897,25.0542277365913,1044554.24749646,0.0,1.0
2014-05-21,15.17,15.22,15.02,15.02,2009600,25.3381756509394,25.4216897433947,25.0876333735735,25.0876333735735,1203150.23543811,0.0,1.0
2014-05-22,15.28,15.32,15.16,15.19,2451800,25.521906654341,25.5887179283053,25.3214728324483,25.3715812879215,1467895.97295341,0.0,1.0
2014-05-23,15.35,15.38,15.25,15.25,1466600,25.6388263837785,25.6889348392517,25.4717981988679,25.4717981988679,878055.401718519,0.0,1.0
2014-05-27,15.37,15.42,15.25,15.4,1740000,25.6722320207606,25.7557461132159,25.4717981988679,25.7223404762338,1041740.35114566,0.0,1.0
2014-05-28,15.32,15.37,15.2,15.34,1665900,25.5887179283053,25.6722320207606,25.3882841064126,25.6221235652874,997376.581019284,0.0,1.0
2014-05-29,15.31,15.38,15.25,15.32,1944600,25.5720151098142,25.6889348392517,25.4717981988679,25.5887179283053,1164234.64760796,0.0,1.0
2014-05-30,15.28,15.4,15.23,15.32,1682200,25.521906654341,25.7223404762338,25.4383925618857,25.5887179283053,1007135.41304439,0.0,1.0
2014-06-02,15.4,15.44,15.2,15.3,1376300,25.7223404762338,25.789151750198,25.3882841064126,25.5553122913232,823992.669702167,0.0,1.0
2014-06-03,15.47,15.52,15.37,15.38,1399500,25.8392602056712,25.9227742981265,25.6722320207606,25.6889348392517,837882.541050777,0.0,1.0
2014-06-04,15.53,15.53,15.38,15.42,1221100,25.9394771166176,25.9394771166176,25.6889348392517,25.7557461132159,731074.219990784,0.0,1.0
2014-06-05,15.7,15.74,15.5154,15.52,1687000,26.2234250309656,26.2902363049298,25.9150910016206,25.9227742981265,1010009.1795303,0.0,1.0
2014-06-06,15.79,15.89,15.7,15.7,1715800,26.3737503973851,26.5407785822958,26.2234250309656,26.2234250309656,1027251.77844582,0.0,1.0
2014-06-09,15.92,15.95,15.78,15.79,1888300,26.5908870377689,26.6409954932421,26.3570475788941,26.3737503973851,1130527.76153354,0.0,1.0
2014-06-10,15.9,15.95,15.78,15.95,1385400,26.5574814007868,26.6409954932421,26.3570475788941,26.6409954932421,829440.85199839,0.0,1.0
2014-06-11,15.81,15.87,15.71,15.84,1534100,26.4071560343673,26.5073729453136,26.2401278494567,26.4572644898405,918467.742926756,0.0,1.0
2014-06-12,15.77,15.845,15.66,15.8,1568500,26.340344760403,26.465615899086,26.1566137570014,26.3904532158762,939063.069409178,0.0,1.0
2014-06-13,15.82,15.9,15.75,15.77,1764900,26.4238588528583,26.5574814007868,26.3069391234209,26.340344760403,1056648.01479137,0.0,1.0
2014-06-16,15.76,15.84,15.68,15.79,1507100,26.323641941912,26.4572644898405,26.1900193939835,26.3737503973851,902302.806443461,0.0,1.0
2014-06-17,15.95,16.09,15.73,15.74,2560100,26.6409954932421,26.874834952117,26.2735334864388,26.2902363049298,1532735.32929196,0.0,1.0
2014-06-18,15.94,15.99,15.76,15.99,1991600,26.6242926747511,26.7078067672064,26.323641941912,26.7078067672064,1192373.61111592,0.0,1.0
2014-06-19,15.79,15.99,15.65,15.98,3051700,26.3737503973851,26.7078067672064,26.1399109385103,26.6911039487153,1827056.91355817,0.0,1.0
2014-06-20,15.73,15.88,15.68,15.84,3808300,26.2735334864388,26.5240757638047,26.1900193939835,26.4572644898405,2280034.35590116,0.0,1.0
2014-06-23,15.78,15.8,15.66,15.73,1870300,26.3570475788941,26.3904532158762,26.1566137570014,26.2735334864388,1119751.13721134,0.0,1.0
2014-06-24,15.69,15.92,15.67,15.76,2076100,26.2067222124745,26.5908870377689,26.1733165754924,26.323641941912,1242963.87529512,0.0,1.0
2014-06-25,15.83,15.86,15.557,15.7,1941000,26.4405616713494,26.4906701268226,25.9845747265434,26.2234250309656,1162079.32274352,0.0,1.0
2014-06-26,15.89,15.9,15.69,15.81,1478300,26.5407785822958,26.5574814007868,26.2067222124745,26.4071560343673,885060.207527947,0.0,1.0
2014-06-27,15.96,16.075,15.85,15.87,2254300,26.6576983117332,26.8497807243804,26.4739673083315,26.5073729453136,1349652.45608486,0.0,1.0
2014-06-30,15.98,15.99,15.82,15.93,1826800,26.6911039487153,26.7078067672064,26.4238588528583,26.60758985626,1093707.6284327,0.0,1.0
2014-07-01,16.07,16.2,16.01,16.06,3012700,26.8414293151349,27.0585659555186,26.7412124041885,26.8247264966438,1803707.56086007,0.0,1.0
2014-07-02,15.93,16.05,15.86,16.03,1641100,26.60758985626,26.8080236781527,26.4906701268226,26.7746180411706,982528.787508703,0.0,1.0
2014-07-03,16.09,16.13,16.02,16.02,983200,26.874834952117,26.9416462260812,26.7579152226795,26.7579152226795,588643.168532421,0.0,1.0
2014-07-07,16.07,16.14,16.0125,16.09,1430500,26.8414293151349,26.9583490445723,26.7453881088113,26.874834952117,856442.282939003,0.0,1.0
2014-07-08,15.93,16.0601,15.83,16.04,1784300,26.60758985626,26.8248935248287,26.4405616713494,26.7913208596617,1068262.82100529,0.0,1.0
2014-07-09,16.04,16.04,15.86,15.94,2455500,26.7913208596617,26.7913208596617,26.4906701268226,26.6242926747511,1470111.16795297,0.0,1.0
2014-07-10,16.04,16.06,15.82,15.84,3018200,26.7913208596617,26.8247264966438,26.4238588528583,26.4572644898405,1807000.41829186,0.0,1.0
2014-07-11,16.01,16.05,15.89,15.96,2594600,26.7412124041885,26.8080236781527,26.5407785822958,26.6576983117332,1553390.5259095,0.0,1.0
2014-07-14,16.07,16.14,16.03,16.09,1724300,26.8414293151349,26.9583490445723,26.7746180411706,26.874834952117,1032340.7399313,0.0,1.0
2014-07-15,16.17,16.2,16.06,16.16,2015800,27.0084575000455,27.0585659555186,26.8247264966438,26.9917546815544,1206862.18381576,0.0,1.0
2014-07-16,15.63,16.22,15.51,16.18,11733900,26.1065053015282,27.0919715925008,25.9060714796354,27.0251603185365,7025101.78523451,0.0,1.0
2014-07-17,15.51,15.69,15.39,15.55,1199164,25.9060714796354,26.2067222124745,25.7056376577427,25.9728827535997,717941.107150136,0.0,1.0
2014-07-18,15.64,15.72,15.51,15.62,544274,26.1232081200192,26.2568306679477,25.9060714796354,26.0898024830371,325857.579241065,0.0,1.0
2014-07-21,15.6,15.64,15.47,15.57,1928800,26.056396846055,26.1232081200192,25.8392602056712,26.0062883905818,1154775.16625848,0.0,1.0
2014-07-22,15.56,15.69,15.5,15.63,3679100,25.9895855720907,26.2067222124745,25.8893686611444,26.1065053015282,2202682.14132184,0.0,1.0
2014-07-23,15.9,15.95,15.655,15.8,4896500,26.5574814007868,26.6409954932421,26.1482623477558,26.3904532158762,2931541.16631306,0.0,1.0
2014-07-24,15.99,16.13,15.88,15.88,4671500,26.7078067672064,26.9416462260812,26.5240757638047,26.5240757638047,2796833.3622856,0.0,1.0
2014-07-25,16.05,16.07,15.88,16.03,3841500,26.8080236781527,26.8414293151349,26.5240757638047,26.7746180411706,2299911.2407621,0.0,1.0
2014-07-28,15.97,16.1,15.94,16.09,2211100,26.6744011302242,26.891537770608,26.6242926747511,26.874834952117,1323788.55771159,0.0,1.0
2014-07-29,15.98,16.09,15.91,15.95,3174000,26.6911039487153,26.874834952117,26.5741842192779,26.6409954932421,1900278.08881398,0.0,1.0
2014-07-30,16.06,16.14,15.985,16.05,1923000,26.8247264966438,26.9583490445723,26.6994553579608,26.8080236781527,1151302.69842132,0.0,1.0
2014-07-31,15.88,16.12,15.86,16.0,3348600,26.5240757638047,26.9249434075902,26.4906701268226,26.7245095856974,2004811.34473929,0.0,1.0
2014-08-01,15.79,16.0,15.71,15.89,917980,26.3737503973851,26.7245095856974,26.2401278494567,26.5407785822958,549595.866404997,0.0,1.0
2014-08-04,15.84,15.95,15.72,15.85,467073,26.4572644898405,26.6409954932421,26.2568306679477,26.4739673083315,279637.236224515,0.0,1.0
2014-08-05,15.79,15.85,15.71,15.79,2070300,26.3737503973851,26.4739673083315,26.2401278494567,26.3737503973851,1239491.40745797,0.0,1.0
2014-08-06,15.58,15.63,15.45,15.48,2575800,26.4405616713494,26.5254158487286,26.2199408101635,26.2708533165911,1517780.31415593,0.25,1.0
2014-08-07,15.45,15.64,15.39,15.64,1887600,26.2199408101635,26.5423866842044,26.1181157973085,26.5423866842044,1112261.09208818,0.0,1.0
2014-08-08,15.5,15.5,15.35,15.46,1827100,26.3047949875427,26.3047949875427,26.0502324554052,26.2369116456394,1076611.698111,0.0,1.0
2014-08-11,15.55,15.61,15.47,15.6,1455700,26.3896491649219,26.4914741777769,26.2538824811152,26.4745033423011,857765.666323779,0.0,1.0
2014-08-12,15.47,15.59,15.38,15.5,1791000,26.2538824811152,26.4575325068252,26.1011449618327,26.3047949875427,1055339.91096097,0.0,1.0
2014-08-13,15.63,15.69,15.5,15.52,1908800,26.5254158487286,26.6272408615836,26.3047949875427,26.3387366584944,1124753.11113473,0.0,1.0
2014-08-14,15.69,15.73,15.56,15.63,1258300,26.6272408615836,26.6951242034869,26.4066200003977,26.5254158487286,741448.47010731,0.0,1.0
2014-08-15,15.6,15.75,15.48,15.7,1792400,26.4745033423011,26.7290658744386,26.2708533165911,26.6442116970594,1056164.85561499,0.0,1.0
2014-08-18,15.7,15.72,15.6,15.63,1620200,26.6442116970594,26.6781533680111,26.4745033423011,26.5254158487286,954696.663170837,0.0,1.0
2014-08-19,15.73,15.76,15.67,15.71,1730800,26.6951242034869,26.7460367099144,26.5932991906319,26.6611825325352,1019867.29083822,0.0,1.0
2014-08-20,15.72,15.78,15.63,15.74,571014,26.6781533680111,26.7799783808661,26.5254158487286,26.7120950389627,336467.819049396,0.0,1.0
2014-08-21,15.96,15.97,15.7,15.76,2529400,27.0854534194311,27.1024242549069,26.6442116970594,26.7460367099144,1490439.29133707,0.0,1.0
2014-08-22,15.88,16.0,15.86,15.97,1683700,26.9496867356244,27.1533367613344,26.9157450646727,27.1024242549069,992113.795692346,0.0,1.0
2014-08-25,15.96,15.99,15.9,15.95,1186600,27.0854534194311,27.1363659258586,26.9836284065761,27.0684825839552,699199.518897985,0.0,1.0
2014-08-26,16.05,16.07,15.96,15.98,1377100,27.2381909387136,27.2721326096653,27.0854534194311,27.1193950903828,811450.91646251,0.0,1.0
2014-08-27,15.99,16.07,15.96,16.05,1323200,27.1363659258586,27.2721326096653,27.0854534194311,27.2381909387136,779690.547282836,0.0,1.0
2014-08-28,15.89,15.96,15.85,15.95,1099800,26.9666575711002,27.0854534194311,26.8987742291969,27.0684825839552,648052.950348901,0.0,1.0
2014-08-29,15.95,16.02,15.9,15.95,1343200,27.0684825839552,27.1872784322861,26.9836284065761,27.0684825839552,791475.47091166,0.0,1.0
2014-09-02,16.06,16.08,15.94,16.0,2275900,27.2551617741894,27.2891034451411,27.0515117484794,27.1533367613344,1341065.38434175,0.0,1.0
2014-09-03,15.94,16.16,15.91,16.1,1693400,27.0515117484794,27.4248701289478,27.0005992420519,27.3230451160928,997829.483652325,0.0,1.0
2014-09-04,15.93,16.08,15.88,15.92,2268500,27.0345409130036,27.2891034451411,26.9496867356244,27.0175700775277,1336704.96259909,0.0,1.0
2014-09-05,15.89,15.97,15.77,15.9,1495200,26.9666575711002,27.1024242549069,26.7630075453902,26.9836284065761,881040.890490704,0.0,1.0
2014-09-08,15.93,15.94,15.81,15.88,1979400,27.0345409130036,27.0515117484794,26.8308908872936,26.9496867356244,1166353.89154447,0.0,1.0
2014-09-09,15.81,15.971,15.8,15.89,1713300,26.8308908872936,27.1041213384545,26.8139200518177,26.9666575711002,1009555.482663,0.0,1.0
2014-09-10,15.95,15.97,15.81,15.82,1374900,27.0684825839552,27.1024242549069,26.8308908872936,26.8478617227694,810154.574863342,0.0,1.0
2014-09-11,16.18,16.215,15.89,15.89,3332800,27.4588117998994,27.5182097240649,26.9666575711002,26.9666575711002,1963839.67350683,0.0,1.0
2014-09-12,16.19,16.35,16.07,16.16,2168000,27.4757826353753,27.7473160029886,27.2721326096653,27.4248701289478,1277485.72136426,0.0,1.0
2014-09-15,16.32,16.39,16.16,16.23,3125300,27.6964034965611,27.8151993448919,27.4248701289478,27.5436659772786,1841571.09085781,0.0,1.0
2014-09-16,16.27,16.44,16.25,16.27,3390600,27.6115493191819,27.9000535222711,27.5776076482303,27.6115493191819,1997898.10279413,0.0,1.0
2014-09-17,16.34,16.46,16.19,16.26,1972400,27.7303451675128,27.9339951932228,27.4757826353753,27.5945784837061,1162229.16827438,0.0,1.0
2014-09-18,16.43,16.54,16.36,16.37,3111700,27.8830826867953,28.0697618770295,27.7642868384644,27.7812576739403,1833557.34279021,0.0,1.0
2014-09-19,16.36,16.58,16.33,16.51,2978900,27.7642868384644,28.1376452189328,27.7133743320369,28.018849370602,1755305.44989483,0.0,1.0
2014-09-22,16.12,16.39,16.12,16.3,1989160,27.3569867870444,27.8151993448919,27.3569867870444,27.6624618256094,1172104.93427534,0.0,1.0
2014-09-23,16.06,16.23,16.02,16.1,2497791,27.2551617741894,27.5436659772786,27.1872784322861,27.3230451160928,1471813.8087879,0.0,1.0
2014-09-24,16.16,16.18,16.03,16.07,2092367,27.4248701289478,27.4588117998994,27.2042492677619,27.2721326096653,1232919.26492333,0.0,1.0
2014-09-25,15.97,16.11,15.88,16.11,2485592,27.1024242549069,27.3400159515686,26.9496867356244,27.3400159515686,1464625.5946205,0.0,1.0
2014-09-26,15.98,16.02,15.86,15.99,1685172,27.1193950903828,27.1872784322861,26.9157450646727,27.1363659258586,992981.166071425,0.0,1.0
2014-09-29,15.91,16.0,15.85,15.88,1722635,27.0005992420519,27.1533367613344,26.8987742291969,26.9496867356244,1015056.09576675,0.0,1.0
2014-09-30,15.87,15.9699,15.81,15.91,2270400,26.9327159001486,27.1022545465522,26.8308908872936,27.0005992420519,1337824.53034383,0.0,1.0
2014-10-01,15.68,15.86,15.65,15.86,3423208,26.6102700261077,26.9157450646727,26.5593575196802,26.9157450646727,2017112.24227856,0.0,1.0
2014-10-02,15.64,15.73,15.5,15.65,3285536,26.5423866842044,26.6951242034869,26.3047949875427,26.5593575196802,1935989.5419872,0.0,1.0
2014-10-03,15.65,15.75,15.64,15.7,2147075,26.5593575196802,26.7290658744386,26.5423866842044,26.6442116970594,1265155.74501761,0.0,1.0
2014-10-06,15.48,15.69,15.455,15.69,3102105,26.2708533165911,26.6272408615836,26.2284262279015,26.6272408615836,1827903.52567928,0.0,1.0
2014-10-07,15.28,15.465,15.27,15.41,2144846,25.9314366070744,26.2453970633773,25.9144657715985,26.1520574682602,1263842.31527917,0.0,1.0
2014-10-08,15.45,15.48,15.21,15.3,4299328,26.2199408101635,26.2708533165911,25.8126407587435,25.965378278026,2533362.60676272,0.0,1.0
2014-10-09,15.18,15.48,15.18,15.44,3614479,25.761728252316,26.2708533165911,25.761728252316,26.2029699746877,2129817.94864897,0.0,1.0
2014-10-10,15.14,15.34,15.13,15.18,2791589,25.6938449104127,26.0332616199294,25.6768740749369,25.761728252316,1644933.15840292,0.0,1.0
2014-10-13,15.04,15.2301,15.02,15.15,3475973,25.5241365556544,25.84675213805,25.4901948847027,25.7108157458885,2048203.81704229,0.0,1.0
2014-10-14,15.13,15.36,15.075,15.1,3671968,25.6768740749369,26.067203290881,25.5835344798198,25.6259615685094,2163693.12237384,0.0,1.0
2014-10-15,14.86,15.0,14.61,15.0,5004020,25.2186615170893,25.456253213751,24.7943906301935,25.456253213751,2948599.6768548,0.0,1.0
2014-10-16,14.98,15.03,14.68,14.75,4112178,25.4223115427994,25.5071657201785,24.9131864785243,25.0319823268552,2423085.18390601,0.0,1.0
2014-10-17,14.99,15.17,14.94,15.11,2387516,25.4392823782752,25.7447574168402,25.354428200896,25.6429324039852,1406834.68612948,0.0,1.0
2014-10-20,15.03,15.055,14.92,14.99,2312118,25.5071657201785,25.5495928088681,25.3204865299443,25.4392823782752,1362406.70254119,0.0,1.0
2014-10-21,15.23,15.23,15.04,15.12,3769351,25.8465824296952,25.8465824296952,25.5241365556544,25.659903239461,2221075.68326112,0.0,1.0
2014-10-22,15.34,15.5,15.19,15.35,5660194,26.0332616199294,26.3047949875427,25.7786990877919,26.0502324554052,3335247.70071571,0.0,1.0
2014-10-23,15.39,15.54,15.35,15.5,3624475,26.1181157973085,26.3726783294461,26.0502324554052,26.3047949875427,2135708.05347866,0.0,1.0
2014-10-24,15.55,15.55,15.36,15.4,3567831,26.3896491649219,26.3896491649219,26.067203290881,26.1350866327844,2102330.79277711,0.0,1.0
2014-10-27,15.51,15.54,15.4,15.52,3458561,26.3217658230186,26.3726783294461,26.1350866327844,26.3387366584944,2037943.86253104,0.0,1.0
2014-10-28,15.72,15.72,15.52,15.56,2760683,26.6781533680111,26.6781533680111,26.3387366584944,26.4066200003977,1626721.9159193,0.0,1.0
2014-10-29,15.74,15.77,15.58,15.7,3754401,26.7120950389627,26.7630075453902,26.4405616713494,26.6442116970594,2212266.45284857,0.0,1.0
2014-10-30,15.76,15.77,15.64,15.69,3146124,26.7460367099144,26.7630075453902,26.5423866842044,26.6272408615836,1853841.55334014,0.0,1.0
2014-10-31,15.95,15.96,15.78,15.87,4028516,27.0684825839552,27.0854534194311,26.7799783808661,26.9327159001486,2373787.6698743,0.0,1.0
2014-11-03,15.94,16.015,15.9,15.97,3800870,27.0515117484794,27.1787930145482,26.9836284065761,27.1024242549069,2239648.13365396,0.0,1.0
2014-11-04,15.91,16.01,15.83,15.95,3232759,27.0005992420519,27.1703075968103,26.8648325582452,27.0684825839552,1904890.89626928,0.0,1.0
2014-11-05,15.7,15.79,15.6,15.75,2529318,27.0684825839553,27.223652229341,26.89607186686,27.1546879425029,1467030.61306946,0.25,1.0
2014-11-06,15.84,15.85,15.67,15.7,3576201,27.3098575878886,27.3270986595981,27.0167593688267,27.0684825839553,2074233.58608512,0.0,1.0
2014-11-07,15.91,15.94,15.77,15.81,2428219,27.4305450898553,27.4822683049839,27.1891700859219,27.25813437276,1408392.14690953,0.0,1.0
2014-11-10,15.96,15.99,15.88,15.92,2193232,27.5167504484029,27.5684736635315,27.3788218747267,27.4477861615648,1272097.25529315,0.0,1.0
2014-11-11,15.95,16.0,15.9,15.98,1800684,27.4995093766934,27.585714735241,27.4133040181458,27.551232591822,1044415.35325506,0.0,1.0
2014-11-12,16.06,16.06,15.87,15.9,2424637,27.6891611654982,27.6891611654982,27.3615808030172,27.4133040181458,1406314.54984344,0.0,1.0
2014-11-13,15.95,16.09,15.92,16.09,2084077,27.4995093766934,27.7408843806268,27.4477861615648,27.7408843806268,1208786.22577073,0.0,1.0
2014-11-14,15.86,15.975,15.84,15.91,1432622,27.3443397313077,27.5426120559672,27.3098575878886,27.4305450898553,830935.584595057,0.0,1.0
2014-11-17,15.9,15.9,15.79,15.86,2620938,27.4133040181458,27.4133040181458,27.223652229341,27.3443397313077,1520171.16114188,0.0,1.0
2014-11-18,15.86,15.94,15.85,15.93,2236537,27.3443397313077,27.4822683049839,27.3270986595981,27.4650272332743,1297214.60340793,0.0,1.0
2014-11-19,15.83,15.85,15.74,15.84,2163181,27.2926165161791,27.3270986595981,27.1374468707934,27.3098575878886,1254667.36432913,0.0,1.0
2014-11-20,15.9,15.91,15.77,15.8,1874543,27.4133040181458,27.4305450898553,27.1891700859219,27.2408933010505,1087254.33753884,0.0,1.0
2014-11-21,15.88,16.03,15.81,15.9,1943206,27.3788218747267,27.6374379503696,27.25813437276,27.4133040181458,1127079.58805507,0.0,1.0
2014-11-24,15.97,16.0,15.88,15.89,2019809,27.5339915201124,27.585714735241,27.3788218747267,27.3960629464362,1171510.12073343,0.0,1.0
2014-11-25,15.94,16.0,15.9,15.97,2283760,27.4822683049839,27.585714735241,27.4133040181458,27.5339915201124,1324604.43206569,0.0,1.0
2014-11-26,16.05,16.05,15.905,15.96,1506728,27.6719200937887,27.6719200937887,27.4219245540005,27.5167504484029,873917.831434768,0.0,1.0
2014-11-28,15.89,16.07,15.88,16.04,905632,27.3960629464362,27.7064022372077,27.3788218747267,27.6546790220791,525275.931367795,0.0,1.0
2014-12-01,15.66,15.91,15.65,15.91,1987733,26.9995182971172,27.4305450898553,26.9822772254076,27.4305450898553,1152905.70881495,0.0,1.0
2014-12-02,15.73,15.81,15.64,15.69,2548424,27.1202057990838,27.25813437276,26.9650361536981,27.0512415122457,1478112.29077599,0.0,1.0
2014-12-03,15.76,15.81,15.67,15.74,2344885,27.1719290142124,27.25813437276,27.0167593688267,27.1374468707934,1360057.56457962,0.0,1.0
2014-12-04,15.72,15.7701,15.66,15.77,1932158,27.1029647273743,27.189342496639,26.9995182971172,27.1891700859219,1120671.63373173,0.0,1.0
2014-12-05,15.95,15.96,15.77,15.77,2604770,27.4995093766934,27.5167504484029,27.1891700859219,27.1891700859219,1510793.55383742,0.0,1.0
2014-12-08,16.02,16.05,15.8503,15.94,3213696,27.6201968786601,27.6719200937887,27.3276158917494,27.4822683049839,1863976.93492826,0.0,1.0
2014-12-09,16.0,16.04,15.82,15.9,2532718,27.585714735241,27.6546790220791,27.2753754444696,27.4133040181458,1469002.64825224,0.0,1.0
2014-12-10,15.63,15.97,15.6,15.95,1925856,26.9477950819886,27.5339915201124,26.89607186686,27.4995093766934,1117016.40851941,0.0,1.0
2014-12-11,15.77,15.87,15.66,15.66,2340170,27.1891700859219,27.3615808030172,26.9995182971172,26.9995182971172,1357322.81578938,0.0,1.0
2014-12-12,15.57,15.75,15.55,15.64,2616266,26.8443486517314,27.1546879425029,26.8098665083124,26.9650361536981,1517461.3527966,0.0,1.0
2014-12-15,15.42,15.67,15.38,15.62,2881070,26.5857325760885,27.0167593688267,26.5167682892504,26.930554010279,1671050.41295561,0.0,1.0
2014-12-16,15.42,15.52,15.26,15.37,3866262,26.5857325760885,26.7581432931838,26.3098754287361,26.4995272175409,2242471.96760043,0.0,1.0
2014-12-17,15.74,15.74,15.43,15.48,2997244,27.1374468707934,27.1374468707934,26.6029736477981,26.6891790063457,1738432.53510977,0.0,1.0
2014-12-18,16.01,16.01,15.82,15.84,4761280,27.6029558069506,27.6029558069506,27.2753754444696,27.3098575878886,2761591.66913586,0.0,1.0
2014-12-19,16.07,16.12,15.96,16.0,6564038,27.7064022372077,27.7926075957553,27.5167504484029,27.585714735241,3807209.96385242,0.0,1.0
2014-12-22,16.02,16.12,15.93,16.08,2479264,27.6201968786601,27.7926075957553,27.4650272332743,27.7236433089172,1437998.77511687,0.0,1.0
2014-12-23,16.14,16.19,16.04,16.08,1673571,27.8270897391744,27.913295097722,27.6546790220791,27.7236433089172,970688.497905473,0.0,1.0
2014-12-24,16.09,16.14,16.015,16.13,1499748,27.7408843806268,27.8270897391744,27.6115763428053,27.8098486674649,869869.359206592,0.0,1.0
2014-12-26,16.15,16.25,16.05,16.05,1063046,27.8443308108839,28.0167415279792,27.6719200937887,27.6719200937887,616577.680268374,0.0,1.0
2014-12-29,16.26,16.39,16.14,16.15,1661972,28.0339825996887,28.2581165319125,27.8270897391744,27.8443308108839,963960.957880458,0.0,1.0
2014-12-30,16.18,16.29,16.16,16.21,2032043,27.8960540260125,28.0857058148173,27.8615718825934,27.9477772411411,1178605.96732934,0.0,1.0
2014-12-31,16.0,16.3,16.0,16.25,2092302,27.585714735241,28.1029468865268,27.585714735241,28.0167415279792,1213556.81088201,0.0,1.0
2015-01-02,15.94,16.17,15.75,16.07,3128462,27.4822683049839,27.878812954303,27.1546879425029,27.7064022372077,1814540.33293738,0.0,1.0
2015-01-05,15.72,15.96,15.63,15.85,4172512,27.1029647273743,27.5167504484029,26.9477950819886,27.3270986595981,2420100.1366375,0.0,1.0
2015-01-06,15.53,15.78,15.44,15.71,5147032,26.7753843648933,27.2064111576315,26.6202147195076,27.0857236556648,2985331.82084979,0.0,1.0
2015-01-07,15.73,15.77,15.535,15.64,4292411,27.1202057990838,27.1891700859219,26.7840049007481,26.9650361536981,2489642.79733751,0.0,1.0
2015-01-08,16.0,16.01,15.8,15.85,3163586,27.585714735241,27.6029558069506,27.2408933010505,27.3270986595981,1834912.61639619,0.0,1.0
2015-01-09,15.74,16.03,15.71,16.0,5381172,27.1374468707934,27.6374379503696,27.0857236556648,27.585714735241,3121135.44370151,0.0,1.0
2015-01-12,15.74,15.85,15.6,15.76,3706137,27.1374468707934,27.3270986595981,26.89607186686,27.1719290142124,2149597.81064675,0.0,1.0
2015-01-13,15.63,15.95,15.535,15.79,3230683,26.9477950819886,27.4995093766934,26.7840049007481,27.223652229341,1873829.57070763,0.0,1.0
2015-01-14,15.38,15.59,15.25,15.5,4752856,26.5167682892504,26.8788307951505,26.2926343570266,26.7236611497647,2756705.66196536,0.0,1.0
2015-01-15,15.25,15.46,15.25,15.42,2818612,26.2926343570266,26.6546968629266,26.2926343570266,26.5857325760885,1634824.12664795,0.0,1.0
2015-01-16,15.45,15.45,15.22,15.25,2825443,26.6374557912171,26.6374557912171,26.240911141898,26.2926343570266,1638786.1773343,0.0,1.0
2015-01-20,15.36,15.53,15.31,15.47,2183811,26.4822861458314,26.7753843648933,26.3960807872838,26.6719379346362,1266632.97780581,0.0,1.0
2015-01-21,15.39,15.49,15.25,15.34,1843023,26.53400936096,26.7064200780552,26.2926343570266,26.4478040024123,1068972.41137379,0.0,1.0
2015-01-22,16.0,16.0,15.47,15.5,3684602,27.585714735241,27.585714735241,26.6719379346362,26.7236611497647,2137107.28780524,0.0,1.0
2015-01-23,15.77,16.0,15.7,16.0,2584615,27.1891700859219,27.585714735241,27.0684825839553,27.585714735241,1499103.44527597,0.0,1.0
2015-01-26,15.88,15.93,15.61,15.83,2640393,27.3788218747267,27.4650272332743,26.9133129385695,27.2926165161791,1531455.26245981,0.0,1.0
2015-01-27,15.72,15.87,15.665,15.7,3308230,27.1029647273743,27.3615808030172,27.0081388329719,27.0684825839553,1918807.63315439,0.0,1.0
2015-01-28,15.4,15.8,15.4,15.8,3338169,26.5512504326695,27.2408933010505,26.5512504326695,27.2408933010505,1936172.56295945,0.0,1.0
2015-01-29,15.51,15.55,15.065,15.54,5490475,26.7409022214743,26.8098665083124,25.9736745304004,26.7926254366028,3184532.31475542,0.0,1.0
2015-01-30,15.45,15.65,15.36,15.36,4024122,26.6374557912171,26.9822772254076,26.4822861458314,26.4822861458314,2334032.40111616,0.0,1.0
2015-02-02,15.83,15.83,15.42,15.53,4548968,27.2926165161791,27.2926165161791,26.5857325760885,26.7753843648933,2638448.51215757,0.0,1.0
2015-02-03,16.02,16.065,15.85,15.89,3704214,27.6201968786601,27.6977817013529,27.3270986595981,27.3960629464362,2148482.45074779,0.0,1.0
2015-02-04,16.01,16.1,15.93,15.98,3863079,27.6029558069506,27.7581254523363,27.4650272332743,27.551232591822,2240625.79466313,0.0,1.0
2015-02-05,15.82,15.885,15.735,15.77,3334402,27.7064022372077,27.8202401730749,27.5575372441506,27.618834594233,1903900.73703471,0.25,1.0
2015-02-06,15.98,16.1,15.85,15.9,3306356,27.9866186947269,28.1967810378663,27.7589428229925,27.8465104659673,1887886.8310717,0.0,1.0
2015-02-09,15.93,16.035,15.85,15.95,1973391,27.8990510517521,28.0829431019991,27.7589428229925,27.934078108942,1126780.92784184,0.0,1.0
2015-02-10,16.07,16.08,15.9,16.03,1904323,28.1442404520814,28.1617539806763,27.8465104659673,28.0741863377016,1087343.98649358,0.0,1.0
2015-02-11,16.02,16.07,15.95,16.05,2297951,28.0566728091067,28.1442404520814,27.934078108942,28.1092133948915,1312100.52134375,0.0,1.0
2015-02-12,16.3,16.4,16.0,16.08,3058384,28.5470516097652,28.7221868957147,28.0216457519168,28.1617539806763,1746298.00238099,0.0,1.0
2015-02-13,16.37,16.42,16.26,16.34,2745318,28.6696463099298,28.7572139529046,28.4769974953854,28.617105724145,1567541.3353263,0.0,1.0
2015-02-17,16.45,16.52,16.34,16.42,1974477,28.8097545386894,28.9323492388541,28.617105724145,28.7572139529046,1127401.01990045,0.0,1.0
2015-02-18,16.32,16.48,16.26,16.4,2483589,28.5820786669551,28.8622951244743,28.4769974953854,28.7221868957147,1418097.43623933,0.0,1.0
2015-02-19,16.33,16.39,16.11,16.27,2171223,28.59959219555,28.7046733671197,28.2142945664612,28.4945110239804,1239740.46019848,0.0,1.0
2015-02-20,16.52,16.53,16.21,16.36,2479488,28.9323492388541,28.949862767449,28.3894298524107,28.6521327813349,1415755.8178854,0.0,1.0
2015-02-23,16.39,16.5,16.27,16.47,2667639,28.7046733671197,28.8973221816642,28.4945110239804,28.8447815958793,1523187.62352067,0.0,1.0
2015-02-24,16.53,16.55,16.38,16.4,2472989,28.949862767449,28.9848898246389,28.6871598385248,28.7221868957147,1412044.9723155,0.0,1.0
2015-02-25,16.45,16.5,16.41,16.48,1885035,28.8097545386894,28.8973221816642,28.7397004243096,28.8622951244743,1076330.78610085,0.0,1.0
2015-02-26,16.53,16.54,16.39,16.42,2366333,28.949862767449,28.967376296044,28.7046733671197,28.7572139529046,1351145.76549845,0.0,1.0
2015-02-27,16.61,16.65,16.49,16.5,3444607,29.0899709962086,29.1600251105884,28.8798086530692,28.8973221816642,1966826.37729192,0.0,1.0
2015-03-02,16.68,16.7,16.55,16.61,1929276,29.2125656963732,29.2475927535631,28.9848898246389,29.0899709962086,1101591.82916259,0.0,1.0
2015-03-03,16.72,16.72,16.56,16.62,2307707,29.282619810753,29.282619810753,29.0024033532339,29.1074845248035,1317671.07210234,0.0,1.0
2015-03-04,16.62,16.67,16.52,16.65,2445316,29.1074845248035,29.1950521677783,28.9323492388541,29.1600251105884,1396244.04456415,0.0,1.0
2015-03-05,16.75,16.76,16.46,16.6,2545317,29.3351603965379,29.3526739251328,28.8272680672844,29.0724574676136,1453343.33181391,0.0,1.0
2015-03-06,16.62,16.91,16.48,16.72,3553863,29.1074845248035,29.615376854057,28.8622951244743,29.282619810753,2029210.1507318,0.0,1.0
2015-03-09,16.86,16.86,16.63,16.67,3331877,29.5278092110823,29.5278092110823,29.1249980533985,29.1950521677783,1902458.99444908,0.0,1.0
2015-03-10,16.43,16.71,16.43,16.7,2643630,28.7747274814995,29.2651062821581,28.7747274814995,29.2475927535631,1509478.79273318,0.0,1.0
2015-03-11,16.49,16.52,16.35,16.45,3091286,28.8798086530692,28.9323492388541,28.63461925274,28.8097545386894,1765084.62200571,0.0,1.0
2015-03-12,16.91,16.97,16.54,16.57,4316540,29.615376854057,29.7204580256267,28.967376296044,29.0199168818288,2464688.92696197,0.0,1.0
2015-03-13,16.78,16.88,16.61,16.84,2329729,29.3877009823227,29.5628362682722,29.0899709962086,29.4927821538924,1330245.35139769,0.0,1.0
2015-03-16,16.83,16.9,16.77,16.84,2656005,29.4752686252974,29.5978633254621,29.3701874537278,29.4927821538924,1516544.75887067,0.0,1.0
2015-03-17,16.92,16.92,16.72,16.81,1362751,29.632890382652,29.632890382652,29.282619810753,29.4402415681076,778113.326855848,0.0,1.0
2015-03-18,16.85,16.91,16.75,16.85,1021337,29.5102956824873,29.615376854057,29.3351603965379,29.5102956824873,583170.31571503,0.0,1.0
2015-03-19,16.77,16.82,16.645,16.82,2912490,29.3701874537278,29.4577550967025,29.1512683462909,29.4577550967025,1662994.40127682,0.0,1.0
2015-03-20,16.91,16.93,16.78,16.88,4632465,29.615376854057,29.6504039112469,29.3877009823227,29.5628362682722,2645078.04631461,0.0,1.0
2015-03-23,16.83,16.96,16.81,16.91,2981489,29.4752686252974,29.7029444970318,29.4402415681076,29.615376854057,1702391.94451086,0.0,1.0
2015-03-24,16.81,16.88,16.72,16.83,1953406,29.4402415681076,29.5628362682722,29.282619810753,29.4752686252974,1115369.74939675,0.0,1.0
2015-03-25,16.6,16.86,16.56,16.86,3518827,29.0724574676136,29.5278092110823,29.0024033532339,29.5278092110823,2009205.04450203,0.0,1.0
2015-03-26,16.63,16.68,16.4,16.58,2115646,29.1249980533985,29.2125656963732,28.7221868957147,29.0374304104237,1208006.70666121,0.0,1.0
2015-03-27,16.6,16.68,16.49,16.62,1506299,29.0724574676136,29.2125656963732,28.8798086530692,29.1074845248035,860077.392076498,0.0,1.0
2015-03-30,16.91,16.99,16.66,16.66,2488844,29.615376854057,29.7554850828166,29.1775386391833,29.1775386391833,1421097.97377894,0.0,1.0
2015-03-31,16.73,16.82,16.65,16.74,3658994,29.300133339348,29.4577550967025,29.1600251105884,29.3176468679429,2089238.60212584,0.0,1.0
2015-04-01,16.7,16.73,16.525,16.67,2196692,29.2475927535631,29.300133339348,28.9411060031515,29.1950521677783,1254282.9322434,0.0,1.0
2015-04-02,16.81,16.81,16.66,16.66,1670783,29.4402415681076,29.4402415681076,29.1775386391833,29.1775386391833,953995.644533882,0.0,1.0
2015-04-06,16.92,16.98,16.605,16.7,4040365,29.632890382652,29.7379715542217,29.0812142319111,29.2475927535631,2306996.54732371,0.0,1.0
2015-04-07,16.87,17.01,16.86,16.88,2267985,29.5453227396772,29.7905121400065,29.5278092110823,29.5628362682722,1294990.3200285,0.0,1.0
2015-04-08,17.07,17.12,16.8,16.86,3677725,29.8955933115762,29.9831609545509,29.4227280395126,29.5278092110823,2099933.76266899,0.0,1.0
2015-04-09,17.06,17.11,16.895,17.04,3045480,29.8780797829813,29.965647425956,29.5891065611646,29.8430527257914,1738929.98403446,0.0,1.0
2015-04-10,17.0,17.06,16.89,17.06,4027730,29.7729986114116,29.8780797829813,29.5803497968671,29.8780797829813,2299782.12452392,0.0,1.0
2015-04-13,17.04,17.1,16.95,17.01,2710316,29.8430527257914,29.948133897361,29.6854309684368,29.7905121400065,1547555.64266005,0.0,1.0
2015-04-14,16.99,17.16,16.9,17.04,2432657,29.7554850828166,30.0532150689307,29.5978633254621,29.8430527257914,1389015.91807246,0.0,1.0
2015-04-15,17.04,17.13,16.94,17.01,2050256,29.8430527257914,30.0006744831459,29.6679174398419,29.7905121400065,1170669.85609709,0.0,1.0
2015-04-16,17.01,17.0701,16.95,17.02,2194805,29.7905121400065,29.8957684468622,29.6854309684368,29.8080256686015,1253205.47946753,0.0,1.0
2015-04-17,16.78,16.99,16.69,16.93,3190760,29.3877009823227,29.7554850828166,29.2300792249682,29.6504039112469,1821882.99902078,0.0,1.0
2015-04-20,16.92,16.9899,16.82,16.82,1576599,29.632890382652,29.7553099475307,29.4577550967025,29.4577550967025,900217.789609109,0.0,1.0
2015-04-21,16.97,17.17,16.91,17.01,2579176,29.7204580256267,30.0707285975257,29.615376854057,29.7905121400065,1472676.38615327,0.0,1.0
2015-04-22,17.0,17.03,16.81,17.01,1796159,29.7729986114116,29.8255391971964,29.4402415681076,29.7905121400065,1025583.73103529,0.0,1.0
2015-04-23,17.0,17.11,16.92,16.95,2165292,29.7729986114116,29.965647425956,29.632890382652,29.6854309684368,1236353.93533694,0.0,1.0
2015-04-24,16.9,17.02,16.84,17.02,2360505,29.5978633254621,29.8080256686015,29.4927821538924,29.8080256686015,1347818.05231467,0.0,1.0
2015-04-27,16.77,16.97,16.71,16.94,2527779,29.3701874537278,29.7204580256267,29.2651062821581,29.6679174398419,1443329.35895578,0.0,1.0
2015-04-28,16.92,16.93,16.695,16.81,3041610,29.632890382652,29.6504039112469,29.2388359892657,29.4402415681076,1736720.2637151,0.0,1.0
2015-04-29,17.11,17.16,16.83,16.85,3035108,29.965647425956,30.0532150689307,29.4752686252974,29.5102956824873,1733007.7051837,0.0,1.0
2015-04-30,17.19,17.44,17.07,17.12,4475135,30.1057556547156,30.5435938695893,29.8955933115762,29.9831609545509,2555244.63601864,0.0,1.0
2015-05-01,17.04,17.34,17.035,17.22,3263837,29.8430527257914,30.3684585836398,29.8342959614939,30.1582962405004,1863609.027904,0.0,1.0
2015-05-04,17.24,17.25,17.02,17.03,2394014,30.1933232976903,30.2108368262853,29.8080256686015,29.8255391971964,1366951.2611471,0.0,1.0
2015-05-05,17.22,17.38,17.17,17.25,2799176,30.1582962405004,30.4385126980196,30.0707285975257,30.2108368262853,1598293.56193101,0.0,1.0
2015-05-06,17.39,17.39,17.18,17.26,3607629,30.4560262266145,30.4560262266145,30.0882421261206,30.2283503548802,2059909.84651755,0.0,1.0
2015-05-07,16.93,17.15,16.86,17.07,4391955,30.0882421261206,30.4792293244518,29.9638371084698,30.3370521614223,2471257.63739615,0.25,1.0
2015-05-08,17.02,17.05,16.865,16.99,2569393,30.2481914345288,30.3015078706649,29.9727231811592,30.1948749983928,1445741.60589582,0.0,1.0
2015-05-11,17.18,17.21,16.9552,17.0,3155090,30.5325457605879,30.5858621967239,30.1330279324749,30.2126471437715,1775300.58007702,0.0,1.0
2015-05-12,17.27,17.33,17.0,17.18,3626548,30.6924950689961,30.7991279412682,30.2126471437715,30.5325457605879,2040579.75147371,0.0,1.0
2015-05-13,17.34,17.35,17.18,17.28,3592408,30.8169000866469,30.8346722320256,30.5325457605879,30.7102672143747,2021369.91536639,0.0,1.0
2015-05-14,17.34,17.44,17.31,17.37,2586179,30.8169000866469,30.9946215404338,30.7635836505108,30.870216522783,1455186.72332105,0.0,1.0
2015-05-15,17.19,17.3645,17.12,17.35,1731012,30.5503179059665,30.8604418428247,30.4259128883157,30.8346722320256,974002.83596357,0.0,1.0
2015-05-18,17.44,17.485,17.16,17.17,3304657,30.9946215404338,31.0745961946379,30.4970014698305,30.5147736152092,1859458.68075256,0.0,1.0
2015-05-19,17.71,17.74,17.45,17.49,5025089,31.4744694656584,31.5277859017944,31.0123936858125,31.0834822673272,2827508.38062898,0.0,1.0
2015-05-20,17.68,17.715,17.53,17.67,2716481,31.4211530295223,31.4833555383477,31.154570848842,31.4033808841436,1528504.82714224,0.0,1.0
2015-05-21,17.59,17.71,17.5,17.67,3221307,31.2612037211141,31.4744694656584,31.1012544127059,31.4033808841436,1812559.44702249,0.0,1.0
2015-05-22,17.57,17.7,17.56,17.64,2143900,31.2256594303567,31.4566973202797,31.207887284978,31.3500644480076,1206325.94113865,0.0,1.0
2015-05-26,17.5,17.59,17.345,17.58,2708408,31.1012544127059,31.2612037211141,30.8257861593362,31.2434315757354,1523962.32547574,0.0,1.0
2015-05-27,17.72,17.75,17.51,17.57,2439067,31.4922416110371,31.5455580471731,31.1190265580846,31.2256594303567,1372409.99779617,0.0,1.0
2015-05-28,17.72,17.75,17.58,17.7,2590568,31.4922416110371,31.5455580471731,31.2434315757354,31.4566973202797,1457656.31824416,0.0,1.0
2015-05-29,17.74,17.79,17.57,17.71,3648371,31.5277859017944,31.6166466286879,31.2256594303567,31.4744694656584,2052859.07934043,0.0,1.0
2015-06-01,17.7,17.795,17.62,17.77,2589932,31.4566973202797,31.6255327013772,31.3145201572502,31.5811023379305,1457298.45486501,0.0,1.0
2015-06-02,17.89,17.94,17.68,17.71,3391363,31.7943680824748,31.8832288093682,31.4211530295223,31.4744694656584,1908246.26275376,0.0,1.0
2015-06-03,18.03,18.17,17.89,17.92,3206452,32.0431781177764,32.2919881530781,31.7943680824748,31.8476845186109,1804200.86133491,0.0,1.0
2015-06-04,17.91,18.05,17.8508,17.95,2342652,31.8299123732322,32.0787224085338,31.7247012725903,31.9010009547469,1318159.37248022,0.0,1.0
2015-06-05,18.11,18.11,17.9,17.95,3360985,32.1853552808059,32.1853552808059,31.8121402278535,31.9010009547469,1891153.22229483,0.0,1.0
2015-06-08,18.09,18.185,17.98,18.07,2468064,32.1498109900486,32.3186463711461,31.954317390883,32.1142666992912,1388725.97956547,0.0,1.0
2015-06-09,18.2,18.23,17.9701,18.09,2382454,32.3453045892141,32.3986210253502,31.9367229669581,32.1498109900486,1340555.09294722,0.0,1.0
2015-06-10,18.41,18.53,18.215,18.24,3001601,32.7185196421666,32.9317853867109,32.3719628072822,32.4163931707289,1688935.65523005,0.0,1.0
2015-06-11,18.4,18.52,18.32,18.42,3527391,32.7007474967879,32.9140132413322,32.5585703337584,32.7362917875453,1984786.26234386,0.0,1.0
2015-06-12,18.43,18.44,18.33,18.37,2130952,32.754063932924,32.7718360783027,32.5763424791371,32.6474310606519,1199040.38291025,0.0,1.0
2015-06-15,18.43,18.46,18.21,18.27,2555072,32.754063932924,32.8073803690601,32.3630767345928,32.469709606865,1437683.49040394,0.0,1.0
2015-06-16,18.55,18.57,18.34,18.38,2581619,32.9673296774683,33.0028739682256,32.5941146245158,32.6652032060305,1452620.91041392,0.0,1.0
2015-06-17,18.33,18.64,18.25,18.61,3553860,32.5763424791371,33.1272789858765,32.4341653161076,33.0739625497404,1999679.79344885,0.0,1.0
2015-06-18,18.47,18.52,18.31,18.4,2814784,32.8251525144387,32.9140132413322,32.5407981883797,32.7007474967879,1583817.78903028,0.0,1.0
2015-06-19,18.42,18.53,18.41,18.48,3861696,32.7362917875453,32.9317853867109,32.7185196421666,32.8429246598174,2172892.4210977,0.0,1.0
2015-06-22,18.57,18.6,18.48,18.56,2681776,33.0028739682256,33.0561904043617,32.8429246598174,32.9851018228469,1508977.07781288,0.0,1.0
2015-06-23,18.68,18.72,18.6,18.6,2380336,33.1983675673912,33.269456148906,33.0561904043617,33.0561904043617,1339363.34037325,0.0,1.0
2015-06-24,18.45,18.73,18.45,18.53,2605179,32.7896082236814,33.2872282942847,32.7896082236814,32.9317853867109,1465877.61043409,0.0,1.0
2015-06-25,18.45,18.58,18.38,18.55,2910249,32.7896082236814,33.0206461136043,32.6652032060305,32.9673296774683,1637533.86999058,0.0,1.0
2015-06-26,18.54,18.64,18.51,18.54,2527445,32.9495575320896,33.1272789858765,32.8962410959535,32.9495575320896,1422138.37786332,0.0,1.0
2015-06-29,18.25,18.49,18.25,18.39,2867682,32.4341653161076,32.8606968051961,32.4341653161076,32.6829753514092,1613582.3441095,0.0,1.0
2015-06-30,18.38,18.54,18.29,18.44,3425425,32.6652032060305,32.9495575320896,32.5052538976223,32.7718360783027,1927412.20995609,0.0,1.0
2015-07-01,18.54,18.61,18.42,18.52,3054905,32.9495575320896,33.0739625497404,32.7362917875453,32.9140132413322,1718928.65768653,0.0,1.0
2015-07-02,18.33,18.6,18.28,18.6,2270126,32.5763424791371,33.0561904043617,32.4874817522437,33.0561904043617,1277350.56833496,0.0,1.0
2015-07-06,18.35,18.365,18.0,18.15,2773165,32.6118867698945,32.6385449879625,31.9898616816404,32.2564438623207,1560399.68214831,0.0,1.0
2015-07-07,18.27,18.36,18.08,18.31,2775948,32.469709606865,32.6296589152732,32.1320388446699,32.5407981883797,1561965.61577123,0.0,1.0
2015-07-08,17.96,18.12,17.8,17.97,4698970,31.9187731001256,32.2031274261846,31.6344187740666,31.9365452455043,2644008.30618605,0.0,1.0
2015-07-09,18.07,18.222,17.97,18.15,2368800,32.1142666992912,32.3844033090473,31.9365452455043,32.2564438623207,1332872.28386083,0.0,1.0
2015-07-10,18.25,18.34,18.14,18.3,2382206,32.4341653161076,32.5941146245158,32.238671716942,32.523026043001,1340415.54873648,0.0,1.0
2015-07-13,18.35,18.4,18.27,18.4,2322230,32.6118867698945,32.7007474967879,32.469709606865,32.7007474967879,1306668.35686851,0.0,1.0
2015-07-14,18.4,18.42,18.23,18.29,2801341,32.7007474967879,32.7362917875453,32.3986210253502,32.5052538976223,1576253.70505867,0.0,1.0
2015-07-15,18.49,18.52,18.36,18.42,2704937,32.8606968051961,32.9140132413322,32.6296589152732,32.7362917875453,1522009.26920367,0.0,1.0
2015-07-16,18.54,18.6,18.5,18.6,2285188,32.9495575320896,33.0561904043617,32.8784689505748,33.0561904043617,1285825.62842425,0.0,1.0
2015-07-17,18.38,18.54,18.28,18.52,2746506,32.6652032060305,32.9495575320896,32.4874817522437,32.9140132413322,1545399.24217219,0.0,1.0
2015-07-20,18.46,18.51,18.33,18.37,2090709,32.8073803690601,32.8962410959535,32.5763424791371,32.6474310606519,1176396.52132657,0.0,1.0
2015-07-21,18.26,18.6,18.23,18.51,3361440,32.4519374614863,33.0561904043617,32.3986210253502,32.8962410959535,1891409.24090727,0.0,1.0
2015-07-22,18.63,18.66,18.26,18.37,3488120,33.1095068404978,33.1628232766338,32.4519374614863,32.6474310606519,1962689.32403775,0.0,1.0
2015-07-23,18.54,18.79,18.48,18.66,3763919,32.9495575320896,33.3938611665568,32.8429246598174,33.1628232766338,2117875.42797921,0.0,1.0
2015-07-24,18.43,18.6,18.38,18.5,2649521,32.754063932924,33.0561904043617,32.6652032060305,32.8784689505748,1490827.89024283,0.0,1.0
2015-07-27,18.41,18.46,18.27,18.36,3176524,32.7185196421666,32.8073803690601,32.469709606865,32.6296589152732,1787361.02609707,0.0,1.0
2015-07-28,18.55,18.57,18.34,18.5,3004570,32.9673296774683,33.0028739682256,32.5941146245158,32.8784689505748,1690606.24701103,0.0,1.0
2015-07-29,18.77,18.8,18.47,18.56,2865157,33.3583168757994,33.4116333119355,32.8251525144387,32.9851018228469,1612161.58148001,0.0,1.0
2015-07-30,18.98,18.98,18.68,18.7,3152701,33.7315319287519,33.7315319287519,33.1983675673912,33.2339118581486,1773956.34169213,0.0,1.0
2015-07-31,19.03,19.11,18.84,18.98,3587577,33.8203926556453,33.9625698186749,33.4827218934502,33.7315319287519,2018651.61664834,0.0,1.0
2015-08-03,18.85,19.065,18.7,19.02,4605013,33.5004940388289,33.8825951644708,33.2339118581486,33.8026205102666,2591140.74405556,0.0,1.0
2015-08-04,18.6,18.82,18.55,18.58,2797451,33.5004940388289,33.8967364414387,33.4104389473267,33.464472002228,1553188.69446198,0.25,1.0
2015-08-05,18.66,18.87,18.64,18.69,3457726,33.6085601486316,33.986791532941,33.5725381120307,33.6625932035329,1919783.73588929,0.0,1.0
2015-08-06,18.49,18.745,18.4,18.65,3011522,33.302372837524,33.7616538041854,33.14027367282,33.5905491303312,1672044.27299121,0.0,1.0
2015-08-07,18.2,18.49,18.09,18.43,4433101,32.7800533068111,33.302372837524,32.5819321055062,33.1943067277214,2461327.24205289,0.0,1.0
2015-08-10,18.47,18.5,18.27,18.3,2722793,33.2663508009231,33.3203838558245,32.9061304349142,32.9601634898156,1511737.40128432,0.0,1.0
2015-08-11,18.4,18.42,18.235,18.33,2705059,33.14027367282,33.1762957094209,32.8430918708627,33.0141965447169,1501891.20619186,0.0,1.0
2015-08-12,18.19,18.31,17.88,18.29,3874967,32.7620422885107,32.978174508116,32.2037007211968,32.9421524715151,2151442.48668278,0.0,1.0
2015-08-13,18.31,18.38,18.14,18.17,1502881,32.978174508116,33.1042516362191,32.6719871970084,32.7260202519098,834423.115300934,0.0,1.0
2015-08-14,18.6,18.6,18.22,18.32,1987766,33.5004940388289,33.5004940388289,32.816075343412,32.9961855264165,1103638.87640424,0.0,1.0
2015-08-17,18.6,18.7,18.37,18.5,2306157,33.5004940388289,33.6806042218334,33.0862406179187,33.3203838558245,1280414.55598484,0.0,1.0
2015-08-18,18.48,18.67,18.47,18.64,2685678,33.2843618192236,33.6265711669321,33.2663508009231,33.5725381120307,1491130.5708537,0.0,1.0
2015-08-19,18.18,18.48,18.17,18.42,4524495,32.7440312702102,33.2843618192236,32.7260202519098,33.1762957094209,2512070.6250618,0.0,1.0
2015-08-20,17.85,18.1,17.83,18.04,3368260,32.1496676662955,32.5999431238067,32.1136456296946,32.491877014004,1870110.8087357,0.0,1.0
2015-08-21,17.65,17.85,17.5,17.66,4359095,31.7894473002866,32.1496676662955,31.5192820257799,31.807458318587,2420237.9495068,0.0,1.0
2015-08-24,16.82,17.25,14.26,16.4,6467367,30.2945327813496,31.0690065682688,25.6837120964355,29.5380700127309,3590783.64816273,0.0,1.0
2015-08-25,16.65,17.38,16.65,17.38,4959917,29.988345470242,31.3031498061746,29.988345470242,31.3031498061746,2753823.75236234,0.0,1.0
2015-08-26,17.15,17.195,16.73,17.04,4211645,30.8888963852643,30.9699459676163,30.1324336166456,30.6907751839594,2338371.39563385,0.0,1.0
2015-08-27,17.56,17.64,17.28,17.3,3003144,31.6273481355826,31.7714362819862,31.1230396231701,31.159061659771,1667392.67591866,0.0,1.0
2015-08-28,17.64,17.71,17.435,17.5,3124260,31.7714362819862,31.8975134100893,31.402210406827,31.5192820257799,1734638.17974283,0.0,1.0
2015-08-31,17.66,17.72,17.5,17.56,2308252,31.807458318587,31.9155244283897,31.5192820257799,31.6273481355826,1281577.73286083,0.0,1.0
2015-09-01,17.01,17.39,16.94,17.38,3579205,30.6367421290581,31.321160824475,30.510665000955,31.3031498061746,1987230.78300988,0.0,1.0
2015-09-02,17.26,17.27,16.99,17.26,2102627,31.0870175865692,31.1050286048697,30.6007200924572,31.0870175865692,1167411.50607124,0.0,1.0
2015-09-03,17.46,17.53,17.23,17.32,2186625,31.4472379525781,31.5733150806813,31.0329845316679,31.1950836963719,1214048.51381773,0.0,1.0
2015-09-04,17.4,17.45,17.2,17.25,2578219,31.3391718427755,31.4292269342777,30.9789514767665,31.0690065682688,1431467.64774327,0.0,1.0
2015-09-08,17.94,17.98,17.5149,17.58,4258105,32.3117668309995,32.3838109042013,31.5461184430476,31.6633701721835,2364166.71671176,0.0,1.0
2015-09-09,17.65,18.11,17.63,18.07,2854807,31.7894473002866,32.6179541421071,31.7534252636857,32.5459100689053,1585033.64572638,0.0,1.0
2015-09-10,17.76,17.966,17.56,17.63,2359301,31.9875685015915,32.3585954785807,31.6273481355826,31.7534252636857,1309920.93875204,0.0,1.0
2015-09-11,17.78,17.8,17.57,17.75,5345305,32.0235905381924,32.0596125747933,31.645359153883,31.9695574832911,2967797.21769964,0.0,1.0
2015-09-14,17.94,17.95,17.69,17.79,1702638,32.3117668309995,32.3297778493,31.8614913734884,32.0416015564928,945331.336406377,0.0,1.0
2015-09-15,18.12,18.16,17.94,17.98,2188070,32.6359651604075,32.7080092336093,32.3117668309995,32.3838109042013,1214850.80049353,0.0,1.0
2015-09-16,18.17,18.2,17.955,18.09,2127032,32.7260202519098,32.7800533068111,32.3387833584502,32.5819321055062,1180961.54504899,0.0,1.0
2015-09-17,17.85,18.32,17.8,18.17,2855240,32.1496676662955,32.9961855264165,32.0596125747933,32.7260202519098,1585274.05412128,0.0,1.0
2015-09-18,17.47,17.61,17.43,17.58,5259787,31.4652489708786,31.7174032270848,31.3932048976768,31.6633701721835,2920316.28210041,0.0,1.0
2015-09-21,17.76,17.87,17.58,17.58,3557980,31.9875685015915,32.1856897028964,31.6633701721835,31.6633701721835,1975446.32993458,0.0,1.0
2015-09-22,17.6,17.68,17.49,17.57,2752799,31.6993922087844,31.8434803551879,31.5012710074795,31.645359153883,1528397.20335628,0.0,1.0
2015-09-23,18.07,18.34,17.69,17.69,6538611,32.5459100689053,33.0322075630173,31.8614913734884,31.8614913734884,3630339.43496588,0.0,1.0
2015-09-24,18.16,18.2,17.86,17.93,3053000,32.7080092336093,32.7800533068111,32.167678684596,32.2937558126991,1695073.50948861,0.0,1.0
2015-09-25,18.13,18.42,18.1,18.36,3386568,32.653976178708,33.1762957094209,32.5999431238067,33.0682295996182,1880275.69763571,0.0,1.0
2015-09-28,17.95,18.1,17.87,18.05,2952010,32.3297778493,32.5999431238067,32.1856897028964,32.5098880323044,1639002.27669357,0.0,1.0
2015-09-29,17.9,18.055,17.79,17.96,2801832,32.2397227577977,32.5188935414546,32.0416015564928,32.3477888676004,1555621.09441123,0.0,1.0
2015-09-30,18.06,18.105,17.86,18.0,3191678,32.5278990506049,32.6089486329569,32.167678684596,32.4198329408022,1772069.71130612,0.0,1.0
2015-10-01,18.07,18.15,17.82,18.06,2472520,32.5459100689053,32.6899982153089,32.0956346113942,32.5278990506049,1372781.90425181,0.0,1.0
2015-10-02,18.06,18.06,17.44,17.77,3094314,32.5278990506049,32.5278990506049,31.4112159159772,32.0055795198919,1718011.69061242,0.0,1.0
2015-10-05,18.43,18.45,18.13,18.16,2975818,33.1943067277214,33.2303287643223,32.653976178708,32.7080092336093,1652220.85190284,0.0,1.0
2015-10-06,18.41,18.49,18.28,18.4,2272283,33.1582846911205,33.302372837524,32.9241414532147,33.14027367282,1261607.17961392,0.0,1.0
2015-10-07,18.58,18.61,18.35,18.47,3263548,33.464472002228,33.5185050571294,33.0502185813178,33.2663508009231,1811973.06313283,0.0,1.0
2015-10-08,18.68,18.735,18.49,18.56,1490926,33.6445821852325,33.743642785885,33.302372837524,33.4284499656272,827785.511695976,0.0,1.0
2015-10-09,18.51,18.81,18.43,18.74,1947985,33.3383948741249,33.8787254231383,33.1943067277214,33.7526482950352,1081551.84093717,0.0,1.0
2015-10-12,18.64,18.68,18.41,18.48,1300038,33.5725381120307,33.6445821852325,33.1582846911205,33.2843618192236,721801.498568147,0.0,1.0
2015-10-13,18.51,18.77,18.5,18.55,1363973,33.3383948741249,33.8066813499365,33.3203838558245,33.4104389473267,757299.213874127,0.0,1.0
2015-10-14,18.21,18.51,18.16,18.51,2317144,32.7980643251116,33.3383948741249,32.7080092336093,33.3383948741249,1286514.71079937,0.0,1.0
2015-10-15,18.47,18.485,18.24,18.32,2006076,33.2663508009231,33.2933673283738,32.8520973800129,32.9961855264165,1113804.87573563,0.0,1.0
2015-10-16,18.44,18.62,18.4,18.48,2196500,33.2123177460218,33.5365160754298,33.14027367282,33.2843618192236,1219531.26878209,0.0,1.0
2015-10-19,18.46,18.57,18.36,18.42,2260239,33.2483397826227,33.4464609839276,33.0682295996182,33.1762957094209,1254920.16181232,0.0,1.0
2015-10-20,18.59,18.66,18.46,18.55,1682457,33.4824830205285,33.6085601486316,33.2483397826227,33.4104389473267,934126.528514142,0.0,1.0
2015-10-21,18.35,18.79,18.35,18.58,3657531,33.0502185813178,33.8427033865374,33.0502185813178,33.464472002228,2030718.60734798,0.0,1.0
2015-10-22,18.53,18.7464,18.37,18.44,2937055,33.3744169107258,33.7641753467475,33.0862406179187,33.2123177460218,1630699.02601083,0.0,1.0
2015-10-23,18.95,18.995,18.5962,18.65,3274948,34.1308796793445,34.2119292616965,33.4936498518748,33.5905491303312,1818302.5220284,0.0,1.0
2015-10-26,18.84,18.99,18.76,18.96,2260125,33.9327584780396,34.2029237525463,33.7886703316361,34.148890697645,1254856.86722337,0.0,1.0
2015-10-27,18.79,18.95,18.7,18.75,2695061,33.8427033865374,34.1308796793445,33.6806042218334,33.7706593133356,1496340.15969731,0.0,1.0
2015-10-28,19.16,19.18,18.81,18.81,4352511,34.5091110636539,34.5451331002548,33.8787254231383,33.8787254231383,2416582.40938676,0.0,1.0
2015-10-29,16.86,18.31,16.7101,18.05,26058966,30.3665768545514,32.978174508116,30.0965916902277,32.5098880323044,14468346.855966,0.0,1.0
2015-10-30,16.52,16.68,16.105,16.39,44776418,29.7542022323362,30.0423785251434,29.0067449728677,29.5200589944304,24860569.9317357,0.0,1.0
2015-11-02,16.38,16.73,16.16,16.62,14197155,29.50204797613,30.1324336166456,29.1058055735202,29.9343124153407,7882483.24618531,0.0,1.0
2015-11-03,16.29,16.54,16.21,16.38,8995396,29.339948811426,29.7902242689371,29.1958606650224,29.50204797613,4994385.02029472,0.0,1.0
2015-11-04,15.97,16.13,15.87,16.09,8250479,29.2138716833229,29.5065591892297,29.0309419921311,29.433387312753,4510191.29057163,0.25,1.0
2015-11-05,16.05,16.06,15.85,16.0,6694568,29.3602154362763,29.3785084053954,28.9943560538928,29.2687505906804,3659639.9176023,0.0,1.0
2015-11-06,16.16,16.29,16.1085,16.19,9344469,29.5614380965872,29.7992466951365,29.4672293056234,29.6163170039447,5108229.80081721,0.0,1.0
2015-11-09,15.82,16.18,15.695,16.14,7991579,28.9394771465352,29.5980240348255,28.7108150325455,29.5248521583488,4368661.50483083,0.0,1.0
2015-11-10,15.9,16.03,15.77,15.8,7798372,29.0858208994886,29.3236294980379,28.8480123009394,28.9028912082969,4263043.33057968,0.0,1.0
2015-11-11,16.04,16.15,15.92,15.98,4577923,29.3419224671571,29.543145127468,29.122406837727,29.232164652442,2502558.75368055,0.0,1.0
2015-11-12,15.85,16.06,15.845,15.96,3854528,28.9943560538928,29.3785084053954,28.9852095693332,29.1955787142037,2107109.0072303,0.0,1.0
2015-11-13,15.62,16.0,15.6,15.84,4584922,28.5736177641517,29.2687505906804,28.5370318259134,28.9760630847736,2506384.81382115,0.0,1.0
2015-11-16,15.69,15.73,15.44,15.58,5231587,28.701668547986,28.7748404244627,28.2443443200066,28.500445887675,2859889.4831764,0.0,1.0
2015-11-17,15.51,15.74,15.46,15.72,4995688,28.3723951038408,28.7931333935818,28.2809302582449,28.7565474553435,2730933.38071804,0.0,1.0
2015-11-18,15.82,15.83,15.4,15.58,6960728,28.9394771465352,28.9577701156544,28.1711724435299,28.500445887675,3805138.44125149,0.0,1.0
2015-11-19,15.96,15.98,15.79,15.9,5704676,29.1955787142037,29.232164652442,28.8845982391777,29.0858208994886,3118507.42371843,0.0,1.0
2015-11-20,15.96,16.01,15.78,16.0,4144044,29.1955787142037,29.2870435597996,28.8663052700585,29.2687505906804,2265375.27779243,0.0,1.0
2015-11-23,15.92,16.08,15.85,15.94,2529093,29.122406837727,29.4150943436338,28.9943560538928,29.1589927759653,1382549.20976657,0.0,1.0
2015-11-24,16.0,16.06,15.81,15.84,4122896,29.2687505906804,29.3785084053954,28.9211841774161,28.9760630847736,2253814.55199542,0.0,1.0
2015-11-25,16.16,16.17,15.95,16.08,3812687,29.5614380965872,29.5797310657064,29.1772857450845,29.4150943436338,2084236.2850782,0.0,1.0
2015-11-27,16.16,16.18,15.97,16.13,1613992,29.5614380965872,29.5980240348255,29.2138716833229,29.5065591892297,882301.822894439,0.0,1.0
2015-11-30,16.4,16.47,16.235,16.37,7570792,30.0004693554474,30.1285201392816,29.698635364981,29.9455904480899,4138634.87697252,0.0,1.0
2015-12-01,16.67,16.7,16.33,16.45,6402134,30.4943795216651,30.5492584290227,29.8724185716132,30.0919342010433,3499778.49866324,0.0,1.0
2015-12-02,16.59,16.83,16.56,16.68,3811877,30.3480357687117,30.7870670275719,30.2931568613542,30.5126724907843,2083793.49200578,0.0,1.0
2015-12-03,16.56,16.78,16.48,16.67,4225338,30.2931568613542,30.6956021819761,30.1468131084008,30.4943795216651,2309815.30252018,0.0,1.0
2015-12-04,16.86,16.87,16.52,16.56,4709446,30.8419459349295,30.8602389040486,30.2199849848775,30.2931568613542,2574456.86882148,0.0,1.0
2015-12-07,16.68,16.83,16.5,16.83,4086398,30.5126724907843,30.7870670275719,30.1833990466392,30.7870670275719,2233862.62414695,0.0,1.0
2015-12-08,16.29,16.55,16.23,16.54,4714271,29.7992466951365,30.274863892235,29.6894888804214,30.2565709231159,2577094.49422202,0.0,1.0
2015-12-09,16.41,16.56,16.23,16.26,6656015,30.0187623245666,30.2931568613542,29.6894888804214,29.744367787779,3638564.60732936,0.0,1.0
2015-12-10,16.58,16.78,16.32,16.41,4789952,30.3297427995926,30.6956021819761,29.854125602494,30.0187623245666,2618466.12695531,0.0,1.0
2015-12-11,16.19,16.44,16.13,16.38,3568394,29.6163170039447,30.0736412319241,29.5065591892297,29.9638834172091,1950691.53441007,0.0,1.0
2015-12-14,16.37,16.395,16.06,16.25,4782293,29.9455904480899,29.9913228708878,29.3785084053954,29.7260748186598,2614279.27245941,0.0,1.0
2015-12-15,16.94,16.985,16.53,16.56,6258983,30.9882896878829,31.0706080489192,30.2382779539967,30.2931568613542,3421523.84297153,0.0,1.0
2015-12-16,16.95,17.05,16.68,17.0,4365776,31.006582657002,31.1895123481938,30.5126724907843,31.0980475025979,2386586.87474832,0.0,1.0
2015-12-17,16.68,17.0,16.545,16.98,4930309,30.5126724907843,31.0980475025979,30.2657174076754,31.0614615643596,2695193.41987622,0.0,1.0
2015-12-18,16.16,16.7,16.15,16.68,11718301,29.5614380965872,30.5492584290227,29.543145127468,30.5126724907843,6405904.32513031,0.0,1.0
2015-12-21,16.39,16.41,16.25,16.25,4196439,29.9821763863282,30.0187623245666,29.7260748186598,29.7260748186598,2294017.42968077,0.0,1.0
2015-12-22,16.31,16.45,16.215,16.38,5471913,29.8358326333748,30.0919342010433,29.6620494267427,29.9638834172091,2991265.64110589,0.0,1.0
2015-12-23,16.61,16.675,16.33,16.4,4395525,30.3846217069501,30.5035260062247,29.8724185716132,30.0004693554474,2402849.40698472,0.0,1.0
2015-12-24,16.56,16.65,16.48,16.57,924018,30.2931568613542,30.4577935834268,30.1468131084008,30.3114498304734,505121.937275571,0.0,1.0
2015-12-28,16.56,16.56,16.285,16.51,2737567,30.2931568613542,30.2931568613542,29.7901002105769,30.2016920157583,1496513.21344571,0.0,1.0
2015-12-29,16.73,16.76,16.54,16.61,3076931,30.6041373363802,30.6590162437377,30.2565709231159,30.3846217069501,1682029.29767955,0.0,1.0
2015-12-30,16.47,16.67,16.46,16.67,3213624,30.1285201392816,30.4943795216651,30.1102271701625,30.4943795216651,1756753.63527039,0.0,1.0
2015-12-31,16.32,16.565,16.26,16.41,3002347,29.854125602494,30.3023033459138,29.744367787779,30.0187623245666,1641257.34889742,0.0,1.0
2016-01-04,15.93,16.11,15.83,16.05,5329185,29.1406998068462,29.4699732509913,28.9577701156544,29.3602154362763,2913242.22179645,0.0,1.0
2016-01-05,16.03,16.1611,15.99,16.08,5176117,29.3236294980379,29.5634503231903,29.2504576215612,29.4150943436338,2829566.35758721,0.0,1.0
2016-01-06,15.85,15.96,15.76,15.8,5859637,28.9943560538928,29.1955787142037,28.8297193318202,28.9028912082969,3203218.11173766,0.0,1.0
2016-01-07,15.49,15.79,15.49,15.59,6271344,28.3358091656025,28.8845982391777,28.3358091656025,28.5187388567942,3428281.08391993,0.0,1.0
2016-01-08,15.26,15.64,15.26,15.61,5549016,27.9150708758614,28.6102037023901,27.9150708758614,28.5553247950326,3033414.62167744,0.0,1.0
2016-01-11,15.3,15.39,15.11,15.35,6117760,27.9882427523381,28.1528794744107,27.6406763390738,28.079707597934,3344323.14412382,0.0,1.0
2016-01-12,15.5,15.5,15.22,15.42,5286102,28.3541021347216,28.3541021347216,27.8418989993847,28.2077583817682,2889690.55026663,0.0,1.0
2016-01-13,14.99,15.58,14.855,15.55,5491937,27.4211607096437,28.500445887675,27.1742056265348,28.4455669803175,3002211.92318265,0.0,1.0
2016-01-14,15.14,15.22,14.815,15.04,4640577,27.6955552464313,27.8418989993847,27.1010337500581,27.5126255552396,2536809.07116145,0.0,1.0
2016-01-15,14.86,14.86,14.55,14.76,8267806,27.1833521110944,27.1833521110944,26.6162700684,27.0004224199027,4519663.23571466,0.0,1.0
2016-01-19,14.78,15.14,14.74,15.1,6615765,27.037008358141,27.6955552464313,26.9638364816643,27.6223833699546,3616561.61823679,0.0,1.0
2016-01-20,14.84,14.97,14.32,14.5,8682115,27.1467661728561,27.3845747714053,26.1955317786589,26.5248052228041,4746148.61230981,0.0,1.0
2016-01-21,14.74,15.05,14.72,14.88,6425067,26.9638364816643,27.5309185243587,26.927250543426,27.2199380493328,3512315.00919392,0.0,1.0
2016-01-22,14.86,14.9925,14.775,14.9,3788032,27.1833521110944,27.4257339519235,27.0278618735814,27.2565239875711,2070758.42927503,0.0,1.0
2016-01-25,14.51,14.88,14.48,14.81,5796230,26.5430981919233,27.2199380493328,26.4882192845658,27.0918872654985,3168556.16069685,0.0,1.0
2016-01-26,14.87,14.95,14.54,14.54,7397000,27.2016450802136,27.347988833167,26.5979770992808,26.5979770992808,4043630.07000664,0.0,1.0
2016-01-27,15.12,15.41,14.47,14.51,6444215,27.658969308193,28.1894654126491,26.4699263154466,26.5430981919233,3522782.41876272,0.0,1.0
2016-01-28,15.27,15.485,15.06,15.19,5692757,27.9333638449806,28.3266626810429,27.5492114934779,27.7870200920272,3111991.80565646,0.0,1.0
2016-01-29,15.48,15.51,15.185,15.27,6141369,28.3175161964833,28.3723951038408,27.7778736074676,27.9333638449806,3357229.19553963,0.0,1.0
2016-02-01,15.48,15.49,15.19,15.35,5204638,28.3175161964833,28.3358091656025,27.7870200920272,28.079707597934,2845157.59365949,0.0,1.0
2016-02-02,15.18,15.35,15.051,15.26,5889015,27.768727122908,28.079707597934,27.5327478212707,27.9150708758614,3219277.83381374,0.0,1.0
2016-02-03,15.35,15.44,14.99,15.28,8997427,28.079707597934,28.2443443200066,27.4211607096437,27.9516568140998,4918516.4755833,0.0,1.0
2016-02-04,15.32,15.44,15.14,15.2,5112424,28.3358091656025,28.557760673427,28.0028819038656,28.1138576577779,2764076.19850423,0.17,1.0
2016-02-05,15.38,15.55,15.185,15.21,5555417,28.4467849195147,28.7612162222662,28.0861137192998,28.1323536167633,3003584.19068251,0.0,1.0
2016-02-08,15.43,15.47,15.01,15.16,5215775,28.5392647144416,28.6132485503832,27.7624344370557,28.0398738218364,2819953.80943628,0.0,1.0
2016-02-09,15.46,15.58,15.14,15.21,4596026,28.5947525913978,28.8167040992223,28.0028819038656,28.1323536167633,2484881.15897794,0.0,1.0
2016-02-10,15.15,15.61,15.14,15.53,5107046,28.021377862851,28.8721919761785,28.0028819038656,28.7242243042954,2761168.5363472,0.0,1.0
2016-02-11,14.72,14.94,14.66,14.82,5405391,27.2260516264796,27.632962724158,27.1150758725674,27.4110112163334,2922471.33780552,0.0,1.0
2016-02-12,15.1,15.28,14.8,14.89,5850065,27.9288980679241,28.2618253296609,27.3740192983627,27.5404829292311,3162888.17715485,0.0,1.0
2016-02-16,15.55,15.665,15.155,15.23,5256575,28.7612162222662,28.9739197505981,28.0306258423437,28.169345534734,2842012.68188093,0.0,1.0
2016-02-17,15.52,15.7825,15.49,15.67,5711741,28.7057283453101,29.1912472686763,28.6502404683539,28.9831677300908,3088102.11166382,0.0,1.0
2016-02-18,15.51,15.62,15.325,15.55,5018975,28.6872323863247,28.8906879351639,28.3450571450951,28.7612162222662,2713552.18940913,0.0,1.0
2016-02-19,15.46,15.6,15.36,15.59,5141844,28.5947525913978,28.8536960171931,28.409793001544,28.8352000582077,2779982.37564447,0.0,1.0
2016-02-22,15.6,15.64,15.46,15.62,3206831,28.8536960171931,28.9276798531346,28.5947525913978,28.8906879351639,1733800.8818763,0.0,1.0
2016-02-23,15.39,15.63,15.275,15.6,2618375,28.4652808785001,28.9091838941492,28.2525773501682,28.8536960171931,1415647.06218783,0.0,1.0
2016-02-24,15.27,15.32,14.97,15.21,2940929,28.2433293706756,28.3358091656025,27.6884506011141,28.1323536167633,1590038.66862194,0.0,1.0
2016-02-25,15.39,15.43,15.25,15.31,4202989,28.4652808785001,28.5392647144416,28.2063374527048,28.3173132066171,2272382.30973705,0.0,1.0
2016-02-26,15.41,15.54,15.33,15.44,4203769,28.5022727964709,28.7427202632808,28.3543051245878,28.557760673427,2272804.02347496,0.0,1.0
2016-02-29,15.13,15.42,15.05,15.42,4462189,27.9843859448802,28.5207687554563,27.8364182729972,28.5207687554563,2412521.02879719,0.0,1.0
2016-03-01,15.7,15.72,15.09,15.19,5599710,29.0386556070469,29.0756475250177,27.9104021089387,28.0953616987925,3027531.58375091,0.0,1.0
2016-03-02,15.81,15.82,15.575,15.75,3571648,29.2421111558861,29.2606071148715,28.8074561197296,29.1311354019738,1931042.34434297,0.0,1.0
2016-03-03,15.92,15.92,15.69,15.78,2844095,29.4455667047253,29.4455667047253,29.0201596480615,29.1866232789299,1537684.53003603,0.0,1.0
2016-03-04,16.04,16.1,15.9,15.95,3183614,29.6675182125498,29.7784939664621,29.4085747867545,29.5010545816814,1721248.41026974,0.0,1.0
2016-03-07,15.95,16.0,15.84,15.94,2639547,29.5010545816814,29.5935343766083,29.2975990328422,29.482558622696,1427093.88687896,0.0,1.0
2016-03-08,15.6,15.89,15.59,15.84,4180566,28.8536960171931,29.3900788277691,28.8352000582077,29.2975990328422,2260259.12108934,0.0,1.0
2016-03-09,15.53,15.78,15.5,15.7,2384070,28.7242243042954,29.1866232789299,28.6687364273393,29.0386556070469,1288968.0399294,0.0,1.0
2016-03-10,15.63,15.75,15.425,15.63,1883633,28.9091838941492,29.1311354019738,28.5300167349489,28.9091838941492,1018402.45292979,0.0,1.0
2016-03-11,15.88,15.88,15.71,15.77,3130488,29.3715828687837,29.3715828687837,29.0571515660323,29.1681273199446,1692525.3794488,0.0,1.0
2016-03-14,15.72,15.87,15.59,15.8,3254605,29.0756475250177,29.3530869097984,28.8352000582077,29.2236151969007,1759630.30766479,0.0,1.0
2016-03-15,15.71,15.73,15.52,15.58,2452497,29.0571515660323,29.094143484003,28.7057283453101,28.8167040992223,1325963.68857572,0.0,1.0
2016-03-16,15.51,15.7,15.4,15.7,3032399,28.6872323863247,29.0386556070469,28.4837768374855,29.0386556070469,1639492.71427175,0.0,1.0
2016-03-17,15.43,15.61,15.33,15.47,6586151,28.5392647144416,28.8721919761785,28.3543051245878,28.6132485503832,3560859.43162283,0.0,1.0
2016-03-18,15.49,15.79,15.46,15.51,13054322,28.6502404683539,29.2051192379153,28.5947525913978,28.6872323863247,7057931.95709321,0.0,1.0
2016-03-21,15.67,15.85,15.39,15.41,4145052,28.9831677300908,29.3160949918276,28.4652808785001,28.5022727964709,2241058.170207,0.0,1.0
2016-03-22,15.86,15.91,15.57,15.66,3635420,29.334590950813,29.4270707457399,28.798208140237,28.9646717711054,1965521.22702778,0.0,1.0
2016-03-23,15.77,15.91,15.77,15.86,2803743,29.1681273199446,29.4270707457399,29.1681273199446,29.334590950813,1515867.87266136,0.0,1.0
2016-03-24,15.68,15.7,15.54,15.65,2647677,29.0016636890761,29.0386556070469,28.7427202632808,28.94617581212,1431489.44160874,0.0,1.0
2016-03-28,15.61,15.7395,15.585,15.68,1672362,28.8721919761785,29.1117146450392,28.825952078715,29.0016636890761,904176.961747097,0.0,1.0
2016-03-29,15.91,15.92,15.51,15.6,3663083,29.4270707457399,29.4455667047253,28.6872323863247,28.8536960171931,1980477.46694044,0.0,1.0
2016-03-30,15.96,16.17,15.93,15.95,3991209,29.5195505406668,29.9079656793598,29.4640626637106,29.5010545816814,2157881.62330744,0.0,1.0
2016-03-31,15.9,16.05,15.79,15.94,5003550,29.4085747867545,29.6860141715352,29.2051192379153,29.482558622696,2705212.5299126,0.0,1.0
2016-04-01,15.8,15.94,15.7364,15.78,3980370,29.2236151969007,29.482558622696,29.1059808977537,29.1866232789299,2152021.42432637,0.0,1.0
2016-04-04,15.74,15.875,15.7,15.79,2554975,29.1126394429884,29.3623348892911,29.0386556070469,29.2051192379153,1381369.30451648,0.0,1.0
2016-04-05,15.35,15.63,15.34,15.59,3092904,28.3912970425586,28.9091838941492,28.3728010835732,28.8352000582077,1672205.26518508,0.0,1.0
2016-04-06,15.35,15.49,15.25,15.35,6663857,28.3912970425586,28.6502404683539,28.2063374527048,28.3912970425586,3602871.85177439,0.0,1.0
2016-04-07,14.89,15.24,14.8,15.24,4684725,27.5404829292311,28.1878414937194,27.3740192983627,28.1878414937194,2532837.03954089,0.0,1.0
2016-04-08,15.03,15.18,14.95,14.98,3975234,27.7994263550264,28.0768657398071,27.6514586831434,27.7069465600995,2149244.60155981,0.0,1.0
2016-04-11,15.08,15.29,14.945,15.06,4440701,27.8919061499533,28.2803212886463,27.6422107036507,27.8549142319826,2400903.35597634,0.0,1.0
2016-04-12,15.15,15.23,15.09,15.13,2917943,28.021377862851,28.169345534734,27.9104021089387,27.9843859448802,1577611.08916085,0.0,1.0
2016-04-13,15.52,15.58,15.24,15.24,4040396,28.7057283453101,28.8167040992223,28.1878414937194,28.1878414937194,2184474.99975192,0.0,1.0
2016-04-14,15.66,15.97,15.45,15.51,6131924,28.9646717711054,29.5380464996522,28.5762566324124,28.6872323863247,3315277.68030134,0.0,1.0
2016-04-15,15.64,15.7452,15.53,15.71,2929964,28.9276798531346,29.1222573416608,28.7242243042954,29.0571515660323,1584110.34665245,0.0,1.0
2016-04-18,15.73,15.78,15.5,15.54,3059300,29.094143484003,29.1866232789299,28.6687364273393,28.7427202632808,1654036.97230199,0.0,1.0
2016-04-19,15.95,15.96,15.71,15.77,5809527,29.5010545816814,29.5195505406668,29.0571515660323,29.1681273199446,3140970.95727345,0.0,1.0
2016-04-20,15.53,15.88,15.53,15.88,5136041,28.7242243042954,29.3715828687837,28.7242243042954,29.3715828687837,2776844.93356614,0.0,1.0
2016-04-21,15.26,15.57,15.225,15.53,4712888,28.2248334116902,28.798208140237,28.1600975552413,28.7242243042954,2548063.60877271,0.0,1.0
2016-04-22,15.27,15.36,15.21,15.25,5175269,28.2433293706756,28.409793001544,28.1323536167633,28.2063374527048,2798053.8906313,0.0,1.0
2016-04-25,15.27,15.3,15.08,15.3,3673191,28.2433293706756,28.2988172476317,27.8919061499533,28.2988172476317,1985942.44445687,0.0,1.0
2016-04-26,15.42,15.45,15.25,15.3,4052914,28.5207687554563,28.5762566324124,28.2063374527048,28.2988172476317,2191242.96458678,0.0,1.0
2016-04-27,15.25,15.45,15.21,15.39,4407665,28.2063374527048,28.5762566324124,28.1323536167633,28.4652808785001,2383042.15719983,0.0,1.0
2016-04-28,15.08,15.25,15.01,15.2,3990583,27.8919061499533,28.2063374527048,27.7624344370557,28.1138576577779,2157543.17099983,0.0,1.0
2016-04-29,15.03,15.165,14.95,15.05,4108683,27.7994263550264,28.0491218013291,27.6514586831434,27.8364182729972,2221394.95618889,0.0,1.0
2016-05-02,15.11,15.18,15.01,15.1,4600665,27.9473940269095,28.0768657398071,27.7624344370557,27.9288980679241,2487389.27440124,0.0,1.0
2016-05-03,14.76,15.01,14.72,14.95,4282285,27.3000354624212,27.7624344370557,27.2260516264796,27.6514586831434,2315254.37712359,0.0,1.0
2016-05-04,14.49,14.59,14.32,14.5,5632389,27.1150758725674,27.3022054507079,26.7969555897284,27.1337888303814,3009887.0825056,0.17,1.0
2016-05-05,14.44,14.59,14.4,14.52,3995726,27.0215110834971,27.3022054507079,26.9466592522409,27.1712147460095,2135272.27480769,0.0,1.0
2016-05-06,14.58,14.61,14.33,14.34,4192582,27.2834924928939,27.339631366336,26.8156685475425,26.8343815053565,2240469.96827554,0.0,1.0
2016-05-09,14.64,14.65,14.4899,14.52,3391540,27.3957702397782,27.4144831975923,27.1148887429892,27.1712147460095,1812401.88413852,0.0,1.0
2016-05-10,14.87,14.91,14.65,14.66,4984690,27.8261682695015,27.9010201007577,27.4144831975923,27.4331961554063,2663763.82052001,0.0,1.0
2016-05-11,14.88,15.0,14.8,14.86,4546070,27.8448812273156,28.0694367210842,27.6951775648031,27.8074553116874,2429370.0895244,0.0,1.0
2016-05-12,14.95,15.05,14.81,14.96,4039089,27.9758719320139,28.1630015101545,27.7138905226172,27.994584889828,2158444.98776461,0.0,1.0
2016-05-13,14.71,15.02,14.64,14.96,3187871,27.5267609444766,28.1068626367123,27.3957702397782,27.994584889828,1703563.39798161,0.0,1.0
2016-05-16,14.82,14.85,14.66,14.68,2930775,27.7326034804312,27.7887423538734,27.4331961554063,27.4706220710344,1566174.10733356,0.0,1.0
2016-05-17,14.78,14.835,14.62,14.76,6103421,27.657751649175,27.7606729171523,27.3583443241501,27.6203257335469,3261601.43182466,0.0,1.0
2016-05-18,15.18,15.19,14.755,14.78,6548087,28.4062699617372,28.4249829195513,27.6109692546399,27.657751649175,3499226.07909768,0.0,1.0
2016-05-19,15.03,15.19,14.86,15.09,4313292,28.1255755945264,28.4249829195513,27.8074553116874,28.2378533414107,2304976.07212051,0.0,1.0
2016-05-20,15.18,15.21,15.05,15.05,3912919,28.4062699617372,28.4624088351794,28.1630015101545,28.1630015101545,2091021.11963339,0.0,1.0
2016-05-23,15.07,15.21,15.04,15.19,3638489,28.2004274257826,28.4624088351794,28.1442885523405,28.4249829195513,1944368.72896008,0.0,1.0
2016-05-24,15.35,15.37,15.1,15.16,4834784,28.7243902445762,28.7618161602043,28.2565662992248,28.3688440461091,2583655.69357954,0.0,1.0
2016-05-25,15.51,15.6,15.4,15.42,4650240,29.0237975696011,29.1922141899276,28.8179550336465,28.8553809492746,2485037.39826047,0.0,1.0
2016-05-26,15.46,15.59,15.41,15.5,3084132,28.9302327805308,29.1735012321135,28.8366679914605,29.005084611787,1648126.41093188,0.0,1.0
2016-05-27,15.64,15.64,15.42,15.44,2960050,29.2670660211838,29.2670660211838,28.8553809492746,28.8928068649027,1581818.34716507,0.0,1.0
2016-05-31,15.74,15.75,15.585,15.67,4584933,29.4541955993244,29.4729085571384,29.1641447532065,29.323204894626,2450138.05169595,0.0,1.0
2016-06-01,15.77,15.79,15.56,15.6,3367688,29.5103344727666,29.5477603883947,29.1173623586714,29.1922141899276,1799655.63619791,0.0,1.0
2016-06-02,15.8,15.8,15.61,15.7,2443720,29.5664733462087,29.5664733462087,29.2109271477417,29.3793437680682,1305897.24205139,0.0,1.0
2016-06-03,15.56,15.63,15.27,15.59,4434705,29.1173623586714,29.2483530633698,28.5746865820637,29.1735012321135,2369857.85147706,0.0,1.0
2016-06-06,15.66,15.745,15.54,15.58,2514298,29.3044919368119,29.4635520782314,29.0799364430433,29.1547882742995,1343613.35336918,0.0,1.0
2016-06-07,15.5,15.675,15.49,15.64,2864881,29.005084611787,29.332561373533,28.986371653973,29.2670660211838,1530961.07438882,0.0,1.0
2016-06-08,15.45,15.59,15.44,15.5,3300316,28.9115198227168,29.1735012321135,28.8928068649027,29.005084611787,1763652.77621744,0.0,1.0
2016-06-09,15.46,15.51,15.245,15.4,2377549,28.9302327805308,29.0237975696011,28.5279041875286,28.8179550336465,1270536.18333608,0.0,1.0
2016-06-10,15.38,15.5,15.25,15.3,2870031,28.7805291180184,29.005084611787,28.5372606664356,28.6308254555059,1533713.17806541,0.0,1.0
2016-06-13,15.06,15.465,15.02,15.27,4245899,28.1817144679686,28.9395892594378,28.1068626367123,28.5746865820637,2268961.9899697,0.0,1.0
2016-06-14,14.88,15.09,14.81,15.0,4942757,27.8448812273156,28.2378533414107,27.7138905226172,28.0694367210842,2641355.28392378,0.0,1.0
2016-06-15,14.87,15.1,14.86,14.91,3238346,27.8261682695015,28.2565662992248,27.8074553116874,27.9010201007577,1730536.68595754,0.0,1.0
2016-06-16,14.8,14.865,14.63,14.82,3170053,27.6951775648031,27.8168117905945,27.3770572819642,27.7326034804312,1694041.65364966,0.0,1.0
2016-06-17,14.95,15.01,14.78,14.82,9860471,27.9758719320139,28.0881496788983,27.657751649175,27.7326034804312,5269327.86253244,0.0,1.0
2016-06-20,15.17,15.28,15.12,15.18,5577527,28.3875570039232,28.5933995398778,28.2939922148529,28.4062699617372,2980569.42970847,0.0,1.0
2016-06-21,15.15,15.22,15.035,15.17,3552913,28.3501310882951,28.4811217929935,28.1349320734334,28.3875570039232,1898637.85046918,0.0,1.0
2016-06-22,15.12,15.27,15.09,15.18,4104581,28.2939922148529,28.5746865820637,28.2378533414107,28.4062699617372,2193443.19630586,0.0,1.0
2016-06-23,15.44,15.46,15.26,15.26,3727996,28.8928068649027,28.9302327805308,28.5559736242497,28.5559736242497,1992200.29085927,0.0,1.0
2016-06-24,14.77,15.02,14.49,14.87,7950094,27.6390386913609,28.1068626367123,27.1150758725674,27.8261682695015,4248443.28673062,0.0,1.0
2016-06-27,14.4,14.59,14.25,14.57,10314511,26.9466592522409,27.3022054507079,26.66596488503,27.2647795350798,5511961.8728859,0.0,1.0
2016-06-28,14.65,14.67,14.35,14.63,5856257,27.4144831975923,27.4519091132204,26.8530944631706,27.3770572819642,3129519.69335446,0.0,1.0
2016-06-29,14.83,14.87,14.67,14.78,4470696,27.7513164382453,27.8261682695015,27.4519091132204,27.657751649175,2389091.04825847,0.0,1.0
2016-06-30,14.99,14.99,14.725,14.92,5518605,28.0507237632702,28.0507237632702,27.5548303811977,27.9197330585718,2949082.15731386,0.0,1.0
2016-07-01,14.93,14.95,14.71,14.94,5739594,27.9384460163858,27.9758719320139,27.5267609444766,27.9571589741999,3067176.26204914,0.0,1.0
2016-07-05,14.69,14.86,14.61,14.77,5033570,27.4893350288485,27.8074553116874,27.339631366336,27.6390386913609,2689884.75793979,0.0,1.0
2016-07-06,14.67,14.69,14.52,14.56,5026461,27.4519091132204,27.4893350288485,27.1712147460095,27.2460665772658,2686085.78608797,0.0,1.0
2016-07-07,14.67,14.83,14.62,14.67,5508860,27.4519091132204,27.7513164382453,27.3583443241501,27.4519091132204,2943874.53589087,0.0,1.0
2016-07-08,14.73,14.93,14.73,14.85,3984053,27.5641868601047,27.9384460163858,27.5641868601047,27.7887423538734,2129034.35127043,0.0,1.0
2016-07-11,14.85,14.91,14.77,14.8,2871865,27.7887423538734,27.9010201007577,27.6390386913609,27.6951775648031,1534693.24760771,0.0,1.0
2016-07-12,15.05,15.11,14.93,14.99,3884580,28.1630015101545,28.2752792570388,27.9384460163858,28.0507237632702,2075877.06796523,0.0,1.0
2016-07-13,14.88,15.08,14.85,14.95,4187409,27.8448812273156,28.2191403835967,27.7887423538734,27.9758719320139,2237705.57365049,0.0,1.0
2016-07-14,14.95,15.1,14.89,15.07,5858930,27.9758719320139,28.2565662992248,27.8635941851296,28.2004274257826,3130948.11532098,0.0,1.0
2016-07-15,15.01,15.09,14.94,15.05,2836279,28.0881496788983,28.2378533414107,27.9571589741999,28.1630015101545,1515676.47839699,0.0,1.0
2016-07-18,14.98,15.03,14.93,15.0,2727944,28.0320108054561,28.1255755945264,27.9384460163858,28.0694367210842,1457783.4392118,0.0,1.0
2016-07-19,14.98,15.02,14.9,14.96,2451486,28.0320108054561,28.1068626367123,27.8823071429437,27.994584889828,1310047.30751788,0.0,1.0
2016-07-20,14.78,14.99,14.77,14.99,6673683,27.657751649175,28.0507237632702,27.6390386913609,28.0507237632702,3566343.2079065,0.0,1.0
2016-07-21,14.64,14.85,14.62,14.79,3237969,27.3957702397782,27.7887423538734,27.3583443241501,27.6764646069891,1730335.22128063,0.0,1.0
2016-07-22,14.77,14.835,14.62,14.67,3011126,27.6390386913609,27.7606729171523,27.3583443241501,27.4519091132204,1609112.80296812,0.0,1.0
2016-07-25,14.68,14.78,14.65,14.76,3115873,27.4706220710344,27.657751649175,27.4144831975923,27.6203257335469,1665088.45419377,0.0,1.0
2016-07-26,14.7,14.77,14.62,14.69,4240379,27.5080479866625,27.6390386913609,27.3583443241501,27.4893350288485,2266012.16233965,0.0,1.0
2016-07-27,14.27,14.73,14.13,14.69,9090068,26.7033908006581,27.5641868601047,26.4414093912613,27.4893350288485,4857632.92490942,0.0,1.0
2016-07-28,14.24,14.35,14.1025,14.22,6551242,26.647251927216,26.8530944631706,26.3899487572727,26.6098260115879,3500912.07659275,0.0,1.0
2016-07-29,14.45,14.51,14.2,14.2,4338111,27.0402240413111,27.1525017881955,26.5724000959597,26.5724000959597,2318239.07428544,0.0,1.0
2016-08-01,14.43,14.48,14.325,14.46,4473306,27.002798125683,27.0963629147533,26.8063120686354,27.0589369991252,2390485.80371399,0.0,1.0
2016-08-02,14.37,14.44,14.33,14.37,3713678,26.8905203787987,27.0215110834971,26.8156685475425,26.8905203787987,1984548.90824928,0.0,1.0
2016-08-03,14.47,14.48,14.36,14.39,3954438,27.0776499569393,27.0963629147533,26.8718074209846,26.9279462944268,2113208.41915736,0.0,1.0
2016-08-04,14.36,14.42,14.27,14.31,3986646,27.1899277038236,27.3035346440903,27.0195172934236,27.0952552536014,2105494.25447532,0.17,1.0
2016-08-05,14.5,14.6,14.45,14.45,3239077,27.4550105644458,27.6443554648903,27.3603381142236,27.3603381142236,1710675.59379568,0.0,1.0
2016-08-08,14.36,14.62,14.36,14.51,3631935,27.1899277038236,27.6822244449792,27.1899277038236,27.4739450544903,1918158.34040139,0.0,1.0
2016-08-09,14.25,14.35,14.14,14.32,3801702,26.9816483133347,27.1709932137791,26.7733689228458,27.1141897436458,2007818.531725,0.0,1.0
2016-08-10,14.31,14.35,14.2,14.2,3036543,27.0952552536014,27.1709932137791,26.8869758631125,26.8869758631125,1603709.94564535,0.0,1.0
2016-08-11,14.24,14.34,14.12,14.3,4396128,26.9627138232902,27.1520587237347,26.7354999427569,27.0763207635569,2321756.74638233,0.0,1.0
2016-08-12,14.21,14.23,14.14,14.15,2065383,26.9059103531569,26.9437793332458,26.7733689228458,26.7923034128902,1090804.66130953,0.0,1.0
2016-08-15,14.27,14.32,14.18,14.21,5475069,27.0195172934236,27.1141897436458,26.8491068830236,26.9059103531569,2891585.13757077,0.0,1.0
2016-08-16,14.36,14.41,14.22,14.25,2611764,27.1899277038236,27.2846001540458,26.9248448432014,26.9816483133347,1379368.54590187,0.0,1.0
2016-08-17,14.32,14.42,14.32,14.33,3924049,27.1141897436458,27.3035346440903,27.1141897436458,27.1331242336903,2072434.47845122,0.0,1.0
2016-08-18,14.37,14.48,14.34,14.38,3733660,27.208862193868,27.4171415843569,27.1520587237347,27.2277966839125,1971883.05110721,0.0,1.0
2016-08-19,14.41,14.41,14.32,14.4,4450958,27.2846001540458,27.2846001540458,27.1141897436458,27.2656656640014,2350714.48428353,0.0,1.0
2016-08-22,14.4,14.48,14.36,14.39,4720155,27.2656656640014,27.4171415843569,27.1899277038236,27.2467311739569,2492887.31247594,0.0,1.0
2016-08-23,14.33,14.49,14.32,14.46,2941856,27.1331242336903,27.4360760744014,27.1141897436458,27.379272604268,1553702.26137303,0.0,1.0
2016-08-24,14.35,14.44,14.29,14.35,3838051,27.1709932137791,27.3414036241792,27.0573862735125,27.1709932137791,2027015.7743836,0.0,1.0
2016-08-25,14.41,14.47,14.35,14.35,3696252,27.2846001540458,27.3982070943125,27.1709932137791,27.1709932137791,1952126.51163232,0.0,1.0
2016-08-26,14.59,14.63,14.44,14.46,5357098,27.6254209748458,27.7011589350236,27.3414036241792,27.379272604268,2829280.31725447,0.0,1.0
2016-08-29,14.78,14.795,14.58,14.59,2687756,27.9851762856903,28.013578020757,27.6064864848014,27.6254209748458,1419502.71366747,0.0,1.0
2016-08-30,15.06,15.08,14.78,14.79,3939374,28.5153420069348,28.5532109870237,27.9851762856903,28.0041107757347,2080528.17411665,0.0,1.0
2016-08-31,15.11,15.16,14.92,15.05,4163716,28.610014457157,28.7046869073792,28.2502591463125,28.4964075168903,2199011.42847069,0.0,1.0
2016-09-01,15.08,15.15,14.9,15.12,3550462,28.5532109870237,28.6857524173348,28.2123901662236,28.6289489472014,1875129.45511915,0.0,1.0
2016-09-02,15.36,15.365,15.09,15.09,4197837,29.0833767082681,29.0928439532904,28.5721454770681,28.5721454770681,2217031.98245441,0.0,1.0
2016-09-06,15.15,15.3725,15.12,15.29,3688110,28.6857524173348,29.1070448208237,28.6289489472014,28.950835277957,1947826.42222886,0.0,1.0
2016-09-07,15.4,15.42,15.01,15.05,4110269,29.1591146684459,29.1969836485348,28.4206695567125,28.4964075168903,2170784.10369219,0.0,1.0
2016-09-08,15.42,15.49,15.365,15.45,4580072,29.1969836485348,29.3295250788459,29.0928439532904,29.2537871186681,2418904.33238449,0.0,1.0
2016-09-09,15.19,15.48,15.19,15.41,3369150,28.7614903775126,29.3105905888015,28.7614903775126,29.1780491584904,1779371.92503812,0.0,1.0
2016-09-12,15.37,15.38,15.07,15.09,3577127,29.1023111983126,29.121245688357,28.5342764969792,28.5721454770681,1889212.22150864,0.0,1.0
2016-09-13,15.2,15.27,15.09,15.2,3723862,28.780424867557,28.9129662978681,28.5721454770681,28.780424867557,1966708.36724881,0.0,1.0
2016-09-14,14.82,15.21,14.8,15.17,3091039,28.0609142458681,28.7993593576014,28.0230452657792,28.7236213974237,1632491.28587267,0.0,1.0
2016-09-15,14.67,14.8,14.64,14.78,5362733,27.7768968952014,28.0230452657792,27.7200934250681,27.9851762856903,2832256.3678303,0.0,1.0
2016-09-16,14.44,14.62,14.44,14.6,5174030,27.3414036241792,27.6822244449792,27.3414036241792,27.6443554648903,2732595.37904367,0.0,1.0
2016-09-19,14.38,14.6,14.31,14.51,4084035,27.2277966839125,27.6443554648903,27.0952552536014,27.4739450544903,2156928.96424115,0.0,1.0
2016-09-20,14.33,14.48,14.3,14.42,3026470,27.1331242336903,27.4171415843569,27.0763207635569,27.3035346440903,1598390.02418121,0.0,1.0
2016-09-21,14.39,14.48,14.31,14.4,2976870,27.2467311739569,27.4171415843569,27.0952552536014,27.2656656640014,1572194.44147285,0.0,1.0
2016-09-22,14.42,14.53,14.36,14.4,3905356,27.3035346440903,27.5118140345792,27.1899277038236,27.2656656640014,2062562.018218,0.0,1.0
2016-09-23,14.77,14.81,14.35,14.35,4196788,27.9662417956458,28.0419797558236,27.1709932137791,27.1709932137791,2216477.9670056,0.0,1.0
2016-09-26,14.48,14.66,14.38,14.66,4075421,27.4171415843569,27.757962405157,27.2277966839125,27.757962405157,2152379.59429257,0.0,1.0
2016-09-27,14.51,14.55,14.38,14.45,3677539,27.4739450544903,27.5496830146681,27.2277966839125,27.3603381142236,1942243.48866414,0.0,1.0
2016-09-28,14.42,14.61,14.385,14.59,5319240,27.3035346440903,27.6632899549347,27.2372639289347,27.6254209748458,2809286.1162429,0.0,1.0
2016-09-29,14.1,14.42,14.04,14.42,7853879,26.697630962668,27.3035346440903,26.5840240224013,27.3035346440903,4147922.11544351,0.0,1.0
2016-09-30,14.23,14.32,14.16,14.2,2841476,26.9437793332458,27.1141897436458,26.8112379029347,26.8869758631125,1500687.89459348,0.0,1.0
2016-10-03,14.06,14.2,14.055,14.19,2897160,26.6218930024902,26.8869758631125,26.612425757468,26.868041373068,1530096.66127761,0.0,1.0
2016-10-04,14.07,14.27,14.02,14.07,3808545,26.6408274925347,27.0195172934236,26.5461550423124,26.6408274925347,2011432.57149261,0.0,1.0
2016-10-05,14.15,14.26,14.13,14.15,2571398,26.7923034128902,27.0005828033791,26.7544344328013,26.7923034128902,1358049.77792594,0.0,1.0
2016-10-06,14.13,14.25,14.08,14.21,2503314,26.7544344328013,26.9816483133347,26.6597619825791,26.9059103531569,1322092.11556473,0.0,1.0
2016-10-07,14.01,14.19,13.97,14.08,2991543,26.527220552268,26.868041373068,26.4514825920902,26.6597619825791,1579943.79197849,0.0,1.0
2016-10-10,14.07,14.195,14.03,14.09,2473670,26.6408274925347,26.8775086180902,26.5650895323569,26.6786964726236,1306436.02980249,0.0,1.0
2016-10-11,14.06,14.11,13.92,14.07,4083899,26.6218930024902,26.7165654527125,26.356810141868,26.6408274925347,2156857.1376434,0.0,1.0
2016-10-12,14.05,14.17,14.03,14.09,2153914,26.6029585124458,26.8301723929791,26.5650895323569,26.6786964726236,1137561.13576023,0.0,1.0
2016-10-13,13.89,14.04,13.85,14.0,3834318,26.3000066717347,26.5840240224013,26.2242687115569,26.5082860622236,2025044.23990274,0.0,1.0
2016-10-14,13.92,14.05,13.88,13.98,2784970,26.356810141868,26.6029585124458,26.2810721816902,26.4704170821347,1470844.99950237,0.0,1.0
2016-10-17,13.85,13.985,13.85,13.94,3499527,26.2242687115569,26.4798843271569,26.2242687115569,26.3946791219569,1848228.80985201,0.0,1.0
2016-10-18,13.93,14.02,13.88,13.98,2263908,26.3757446319124,26.5461550423124,26.2810721816902,26.4704170821347,1195653.00923652,0.0,1.0
2016-10-19,14.25,14.32,13.95,13.96,3503622,26.9816483133347,27.1141897436458,26.4136136120013,26.4325481020458,1850391.52983569,0.0,1.0
2016-10-20,14.03,14.28,13.98,14.22,3033208,26.5650895323569,27.038451783468,26.4704170821347,26.9248448432014,1601948.60959026,0.0,1.0
2016-10-21,13.99,14.04,13.95,13.97,2408913,26.4893515721791,26.5840240224013,26.4136136120013,26.4514825920902,1272235.47840238,0.0,1.0
2016-10-24,14.11,14.27,14.03,14.14,2263585,26.7165654527125,27.0195172934236,26.5650895323569,26.7733689228458,1195482.42106686,0.0,1.0
2016-10-25,14.37,14.37,14.08,14.08,3044629,27.208862193868,27.208862193868,26.6597619825791,26.6597619825791,1607980.45939092,0.0,1.0
2016-10-26,14.56,14.6,14.19,14.35,4315723,27.5686175047125,27.6443554648903,26.868041373068,27.1709932137791,2279291.91114712,0.0,1.0
2016-10-27,14.39,14.6,14.34,14.6,3693638,27.2467311739569,27.6443554648903,27.1520587237347,27.6443554648903,1950745.96217265,0.0,1.0
2016-10-28,14.12,14.46,14.09,14.41,4053965,26.7354999427569,27.379272604268,26.6786964726236,27.2846001540458,2141047.8922242,0.0,1.0
2016-10-31,14.36,14.42,14.13,14.19,3446975,27.1899277038236,27.3035346440903,26.7544344328013,26.868041373068,1820474.16746309,0.0,1.0
2016-11-01,14.2,14.45,14.07,14.43,4972854,26.8869758631125,27.3603381142236,26.6408274925347,27.3224691341347,2626346.94059734,0.0,1.0
2016-11-02,13.99,14.18,13.94,14.14,3335856,26.4893515721791,26.8491068830236,26.3946791219569,26.7733689228458,1761788.14014513,0.0,1.0
2016-11-03,13.78,14.0,13.74,13.89,3695812,26.4136136120013,26.8353113619752,26.3369412938243,26.6244624869883,1928107.60799727,0.17,1.0
2016-11-04,13.79,13.98,13.74,13.75,2217419,26.4327816915456,26.7969752028867,26.3369412938243,26.3561093733685,1156828.98481246,0.0,1.0
2016-11-07,13.98,14.02,13.84,13.91,4377246,26.7969752028867,26.8736475210638,26.5286220892669,26.6627986460768,2283612.18446058,0.0,1.0
2016-11-08,13.92,14.03,13.83,13.93,3690825,26.6819667256211,26.892815600608,26.5094540097227,26.7011348051653,1925505.88674059,0.0,1.0
2016-11-09,14.8,14.9,13.8,13.8,9309930,28.3687577255167,28.5604385209593,26.4519497710899,26.4519497710899,4856996.74737838,0.0,1.0
2016-11-10,14.85,15.41,14.715,14.91,10650274,28.464598123238,29.538010577717,28.2058290493904,28.5796066005036,5556255.11434443,0.0,1.0
2016-11-11,15.2,15.25,14.77,14.84,5325511,29.1354809072874,29.2313213050087,28.3112534868839,28.4454300436937,2778322.67322395,0.0,1.0
2016-11-14,15.54,15.7,15.31,15.41,5394436,29.7871956117925,30.0938848845008,29.3463297822743,29.538010577717,2814280.89211636,0.0,1.0
2016-11-15,15.55,15.62,15.25,15.5,3786137,29.8063636913368,29.9405402481466,29.2313213050087,29.7105232936154,1975230.22129371,0.0,1.0
2016-11-16,15.36,15.49,15.29,15.43,3473697,29.4421701799957,29.6913552140712,29.3079936231858,29.5763467368056,1812230.06299489,0.0,1.0
2016-11-17,15.72,15.8,15.31,15.39,4143853,30.1322210435893,30.2855656799435,29.3463297822743,29.4996744186285,2161850.89926715,0.0,1.0
2016-11-18,15.87,15.93,15.65,15.7,4103425,30.4197422367533,30.534750714019,29.9980444867794,30.0938848845008,2140759.58445565,0.0,1.0
2016-11-21,15.87,15.95,15.715,15.92,2648859,30.4197422367533,30.5730868731075,30.1226370038172,30.5155826344747,1381911.52320844,0.0,1.0
2016-11-22,15.93,15.95,15.79,15.9,2740521,30.534750714019,30.5730868731075,30.2663976003992,30.4772464753861,1429731.6503048,0.0,1.0
2016-11-23,15.93,16.0,15.87,15.93,2162171,30.534750714019,30.6689272708288,30.4197422367533,30.534750714019,1128006.06602583,0.0,1.0
2016-11-25,16.01,16.01,15.895,15.91,1098316,30.6880953503731,30.6880953503731,30.467662435614,30.4964145549304,572992.196460515,0.0,1.0
2016-11-28,15.78,15.98,15.74,15.91,3514550,30.2472295208549,30.6305911117403,30.1705572026779,30.4964145549304,1833543.10059246,0.0,1.0
2016-11-29,15.93,16.02,15.84,15.85,2860837,30.534750714019,30.7072634299174,30.3622379981205,30.3814060776648,1492500.58848775,0.0,1.0
2016-11-30,15.98,16.16,15.97,16.1,3837420,30.6305911117403,30.9756165435371,30.611423032196,30.8606080662715,2001984.59691155,0.0,1.0
2016-12-01,16.21,16.265,16.01,16.08,4525553,31.0714569412585,31.1768813787519,30.6880953503731,30.822271907183,2360984.04618386,0.0,1.0
2016-12-02,16.08,16.16,16.0,16.08,4586461,30.822271907183,30.9756165435371,30.6689272708288,30.822271907183,2392759.79078015,0.0,1.0
2016-12-05,16.23,16.28,16.1,16.13,3997898,31.109793100347,31.2056334980683,30.8606080662715,30.9181123049043,2085706.07752696,0.0,1.0
2016-12-06,16.57,16.59,16.25,16.31,4672045,31.7615078048521,31.7998439639406,31.1481292594355,31.2631377367011,2437409.02118549,0.0,1.0
2016-12-07,16.89,16.91,16.49,16.53,5648603,32.3748863502687,32.4132225093572,31.608163168498,31.684835486675,2946879.98709247,0.0,1.0
2016-12-08,17.13,17.27,16.91,16.96,5932547,32.8349202593311,33.1032733729509,32.4132225093572,32.5090629070786,3095013.76301105,0.0,1.0
2016-12-09,17.04,17.15,16.934,17.15,3881994,32.6624075434327,32.8732564184197,32.4592259002635,32.8732564184197,2025238.88271366,0.0,1.0
2016-12-12,16.82,17.07,16.78,16.96,2904524,32.2407097934588,32.7199117820655,32.1640374752817,32.5090629070786,1515292.12579283,0.0,1.0
2016-12-13,16.97,17.01,16.75,16.85,4269118,32.5282309866228,32.6049033047999,32.1065332366489,32.2982140320916,2227201.7340812,0.0,1.0
2016-12-14,16.86,17.1,16.775,16.86,4775245,32.3173821116359,32.7774160206983,32.1544534355096,32.3173821116359,2491248.53064791,0.0,1.0
2016-12-15,17.08,17.17,16.92,16.98,5630318,32.7390798616098,32.9115925775082,32.4323905889015,32.5473990661671,2937340.6902851,0.0,1.0
2016-12-16,17.18,17.34,17.01,17.09,7850854,32.9307606570525,33.2374499297607,32.6049033047999,32.758247941154,4095795.81609556,0.0,1.0
2016-12-19,17.3,17.38,17.1,17.16,4275762,33.1607776115837,33.3141222479378,32.7774160206983,32.8924244979639,2230667.91335317,0.0,1.0
2016-12-20,16.75,17.68,16.655,17.52,28571912,32.1065332366489,33.8891646342659,31.9244364809784,33.5824753615576,14905985.7217382,0.0,1.0
2016-12-21,15.93,16.47,15.84,16.3,11936097,30.534750714019,31.5698270094094,30.3622379981205,31.2439696571569,6227069.83891317,0.0,1.0
2016-12-22,15.91,16.01,15.785,15.9,5665682,30.4964145549304,30.6880953503731,30.2568135606271,30.4772464753861,2955790.1128881,0.0,1.0
2016-12-23,15.79,15.965,15.73,15.9,3122505,30.2663976003992,30.6018389924239,30.1513891231336,30.4772464753861,1629012.96021267,0.0,1.0
2016-12-27,15.85,15.89,15.73,15.83,2725714,30.3814060776648,30.4580783958419,30.1513891231336,30.3430699185763,1422006.82843842,0.0,1.0
2016-12-28,15.85,15.92,15.76,15.87,2841121,30.3814060776648,30.5155826344747,30.2088933617664,30.4197422367533,1482214.7380172,0.0,1.0
2016-12-29,15.78,15.91,15.66,15.84,3224040,30.2472295208549,30.4964145549304,30.0172125663237,30.3622379981205,1681983.8380544,0.0,1.0
2016-12-30,15.91,16.04,15.71,15.85,3676940,30.4964145549304,30.7455995890059,30.1130529640451,30.3814060776648,1918262.0728948,0.0,1.0
2017-01-03,15.92,16.165,15.76,16.05,3364041,30.5155826344747,30.9852005833093,30.2088933617664,30.7647676685502,1755022.45398704,0.0,1.0
2017-01-04,16.22,16.255,15.97,15.97,4590300,31.0906250208027,31.1577132992077,30.611423032196,30.611423032196,2394762.59966413,0.0,1.0
2017-01-05,16.04,16.12,15.9,16.1,4166643,30.7455995890059,30.89894422536,30.4772464753861,30.8606080662715,2173740.45760676,0.0,1.0
2017-01-06,15.91,16.19,15.9,16.14,2382402,30.4964145549304,31.0331207821699,30.4772464753861,30.9372803844486,1242900.72696011,0.0,1.0
2017-01-09,15.77,15.88,15.7,15.8,2838219,30.2280614413107,30.4389103162976,30.0938848845008,30.2855656799435,1480700.7626639,0.0,1.0
2017-01-10,15.85,15.895,15.68,15.75,2457677,30.3814060776648,30.467662435614,30.0555487254123,30.1897252822221,1282171.74512662,0.0,1.0
2017-01-11,15.87,15.92,15.75,15.84,2712906,30.4197422367533,30.5155826344747,30.1897252822221,30.3622379981205,1415324.88621755,0.0,1.0
2017-01-12,15.7,15.84,15.535,15.83,3591336,30.0938848845008,30.3622379981205,29.7776115720204,30.3430699185763,1873602.40847599,0.0,1.0
2017-01-13,15.73,16.005,15.66,15.82,3086562,30.1513891231336,30.678511310601,30.0172125663237,30.323901839032,1610261.47291996,0.0,1.0
2017-01-17,15.6,15.705,15.47,15.59,3347394,29.9022040890581,30.1034689242729,29.6530190549826,29.8830360095138,1746337.70288218,0.0,1.0
2017-01-18,15.74,15.75,15.5,15.66,4429655,30.1705572026779,30.1897252822221,29.7105232936154,30.0172125663237,2310953.99503631,0.0,1.0
2017-01-19,15.69,15.84,15.58,15.76,4731575,30.0747168049565,30.3622379981205,29.8638679299696,30.2088933617664,2468465.86225427,0.0,1.0
2017-01-20,15.81,15.92,15.66,15.68,4649348,30.3047337594877,30.5155826344747,30.0172125663237,30.0555487254123,2425567.98100848,0.0,1.0
2017-01-23,16.02,16.06,15.68,15.75,7256251,30.7072634299174,30.7839357480944,30.0555487254123,30.1897252822221,3785591.03077694,0.0,1.0
2017-01-24,16.14,16.18,15.95,16.1,5230287,30.9372803844486,31.0139527026257,30.5730868731075,30.8606080662715,2728644.24833006,0.0,1.0
2017-01-25,15.06,15.92,14.95,15.92,13155411,28.8671277936676,30.5155826344747,28.6562789186807,30.5155826344747,6863186.77341569,0.0,1.0
2017-01-26,15.13,15.15,14.915,15.0,5438145,29.0013043504775,29.039640509566,28.5891906402757,28.752119316402,2837083.90683626,0.0,1.0
2017-01-27,15.19,15.29,15.03,15.05,3525617,29.1163128277431,29.3079936231858,28.8096235550348,28.8479597141234,1839316.76194149,0.0,1.0
2017-01-30,15.15,15.18,14.94,15.1,3988439,29.039640509566,29.0971447481989,28.6371108391364,28.9438001118447,2080771.31086025,0.0,1.0
2017-01-31,15.19,15.22,15.05,15.14,3971966,29.1163128277431,29.1738170663759,28.8479597141234,29.0204724300218,2072177.33567251,0.0,1.0
2017-02-01,14.98,15.45,14.93,15.33,4386628,28.7137831573135,29.6146828958941,28.6179427595922,29.3846659413629,2288506.78017546,0.0,1.0
2017-02-02,14.93,14.97,14.77,14.92,3671951,28.6179427595922,28.6946150777692,28.3112534868839,28.5987746800479,1915659.30823677,0.0,1.0
2017-02-03,14.97,15.0,14.78,14.9,4684708,29.0204724300218,29.0786296894006,28.6521431206227,28.8847721581379,2416572.60849586,0.17,1.0
2017-02-06,14.94,15.09,14.83,14.87,5071467,28.962315170643,29.253101467537,28.749071886254,28.8266148987591,2616079.43058365,0.0,1.0
2017-02-07,14.8,14.97,14.79,14.93,3453251,28.6909146268752,29.0204724300218,28.671528873749,28.9429294175167,1781334.4560346,0.0,1.0
2017-02-08,14.7,14.81,14.635,14.8,3260767,28.4970570956126,28.7103003800015,28.3710497002918,28.6909146268752,1682042.98216393,0.0,1.0
2017-02-09,14.81,14.86,14.7,14.72,4993705,28.7103003800015,28.8072291456328,28.4970570956126,28.5358286018651,2575966.46747435,0.0,1.0
2017-02-10,14.94,14.96,14.76,14.83,6772083,28.962315170643,29.0010866768955,28.6133716143702,28.749071886254,3493329.84686783,0.0,1.0
2017-02-13,15.1,15.195,14.93,14.94,5331945,29.2724872206632,29.4566518753628,28.9429294175167,28.962315170643,2750445.11568416,0.0,1.0
2017-02-14,15.3,15.34,15.04,15.1,4769331,29.6602022831886,29.7377452956937,29.1561727019056,29.2724872206632,2460224.7686409,0.0,1.0
2017-02-15,15.31,15.385,15.26,15.35,4119973,29.6795880363149,29.8249811847619,29.5826592706835,29.7571310488199,2125258.15900212,0.0,1.0
2017-02-16,15.3,15.39,15.28,15.35,4097001,29.6602022831886,29.834674061325,29.6214307769361,29.7571310488199,2113408.21959024,0.0,1.0
2017-02-17,15.19,15.27,15.11,15.19,5246996,29.4469589987997,29.6020450238098,29.2918729737895,29.4469589987997,2706624.79080603,0.0,1.0
2017-02-21,15.33,15.38,15.2,15.2,4898442,29.7183595425674,29.8152883081987,29.4663447519259,29.4663447519259,2526825.74058099,0.0,1.0
2017-02-22,15.35,15.355,15.26,15.31,4253929,29.7571310488199,29.7668239253831,29.5826592706835,29.6795880363149,2194358.38901511,0.0,1.0
2017-02-23,15.47,15.48,15.29,15.35,3183265,29.9897600863351,30.0091458394614,29.6408165300623,29.7571310488199,1642064.1381669,0.0,1.0
2017-02-24,15.4,15.4,15.22,15.24,2972850,29.8540598144513,29.8540598144513,29.5051162581785,29.543887764431,1533523.08813418,0.0,1.0
2017-02-27,15.53,15.53,15.35,15.4,3411571,30.1060746050927,30.1060746050927,29.7571310488199,29.8540598144513,1759834.13065208,0.0,1.0
2017-02-28,15.28,15.47,15.19,15.43,4805456,29.6214307769361,29.9897600863351,29.4469589987997,29.9122170738301,2478859.58760548,0.0,1.0
2017-03-01,15.39,15.59,15.34,15.5,5742088,29.834674061325,30.2223891238503,29.7377452956937,30.0479173457139,2962014.4043925,0.0,1.0
2017-03-02,14.98,15.45,14.96,15.36,5299561,29.039858183148,29.9509885800826,29.0010866768955,29.7765168019462,2733740.06440806,0.0,1.0
2017-03-03,15.0,15.145,14.97,15.02,5490419,29.0786296894006,29.3597231097314,29.0204724300218,29.1174011956531,2832192.77798429,0.0,1.0
2017-03-06,14.69,14.95,14.68,14.93,6344898,28.4776713424863,28.9817009237692,28.45828558936,28.9429294175167,3272969.56619285,0.0,1.0
2017-03-07,14.58,14.875,14.55,14.83,6547730,28.2644280580974,28.8363077753222,28.2062707987186,28.749071886254,3377598.9807319,0.0,1.0
2017-03-08,14.45,14.71,14.42,14.69,6838552,28.0124132674559,28.5164428487388,27.9542560080771,28.4776713424863,3527617.39791991,0.0,1.0
2017-03-09,14.46,14.6,14.43,14.47,5119196,28.0317990205822,28.3031995643499,27.9736417612034,28.0511847737084,2640700.08869743,0.0,1.0
2017-03-10,14.4,14.58,14.35,14.5,4497310,27.9154845018246,28.2644280580974,27.8185557361932,28.1093420330872,2319904.71079831,0.0,1.0
2017-03-13,14.39,14.55,14.39,14.44,4426422,27.8960987486983,28.2062707987186,27.8960987486983,27.9930275143296,2283337.65068036,0.0,1.0
2017-03-14,14.39,14.49,14.28,14.33,5082989,27.8960987486983,28.089956279961,27.6828554643093,27.7797842299407,2622022.97062822,0.0,1.0
2017-03-15,14.34,14.45,14.33,14.42,5953107,27.799169983067,28.0124132674559,27.7797842299407,27.9542560080771,3070867.02343987,0.0,1.0
2017-03-16,14.36,14.51,14.34,14.38,3954926,27.8379414893195,28.1287277862135,27.799169983067,27.876712995572,2040119.86237522,0.0,1.0
2017-03-17,14.39,14.51,14.35,14.39,9010432,27.8960987486983,28.1287277862135,27.8185557361932,27.8960987486983,4647965.92699365,0.0,1.0
2017-03-20,14.14,14.36,14.14,14.35,4063056,27.4114549205416,27.8379414893195,27.4114549205416,27.8185557361932,2095897.93779778,0.0,1.0
2017-03-21,13.98,14.22,13.94,14.14,8316322,27.1012828705213,27.5665409455517,27.0237398580163,27.4114549205416,4289914.32307661,0.0,1.0
2017-03-22,13.85,13.97,13.77,13.94,6763680,26.8492680798799,27.0818971173951,26.6941820548697,27.0237398580163,3488995.22032777,0.0,1.0
2017-03-23,13.9,14.08,13.785,13.82,6344928,26.9461968455112,27.295140401784,26.7232606845591,26.7911108205011,3272985.04147504,0.0,1.0
2017-03-24,13.9,14.03,13.825,13.91,4961990,26.9461968455112,27.1982116361527,26.8008036970642,26.9655825986375,2559606.51499099,0.0,1.0
2017-03-27,14.01,14.02,13.67,13.75,5294904,27.1594401299001,27.1788258830264,26.5003245236071,26.6554105486172,2731337.78477019,0.0,1.0
2017-03-28,14.11,14.21,13.92,13.95,4103032,27.3532976611628,27.5471551924255,26.9849683517637,27.0431256111425,2116519.26715219,0.0,1.0
2017-03-29,13.91,14.13,13.9,14.08,3104732,26.9655825986375,27.3920691674153,26.9461968455112,27.295140401784,1601553.46030544,0.0,1.0
2017-03-30,14.24,14.27,13.91,13.91,3958084,27.6053124518043,27.6634697111831,26.9655825986375,26.9655825986375,2041748.89374658,0.0,1.0
2017-03-31,13.97,14.23,13.97,14.19,4428653,27.0818971173951,27.585926698678,27.0818971173951,27.5083836861729,2284488.49583219,0.0,1.0
2017-04-03,13.86,14.04,13.805,14.0,4358579,26.8686538330061,27.2175973892789,26.7620321908117,27.1400543767739,2248341.3317042,0.0,1.0
2017-04-04,13.76,13.935,13.73,13.81,4814438,26.6747963017435,27.0140469814531,26.6166390423647,26.7717250673748,2483492.8870917,0.0,1.0
2017-04-05,13.59,13.89,13.57,13.8,7643356,26.3452384985969,26.9268110923849,26.3064669923444,26.7523393142485,3942769.69804362,0.0,1.0
2017-04-06,13.69,13.74,13.48,13.6,4896818,26.5390960298596,26.6360247954909,26.131995214208,26.3646242517232,2525988.01197204,0.0,1.0
2017-04-07,13.64,13.68,13.54,13.56,4241596,26.4421672642283,26.5197102767333,26.2483097329656,26.2870812392181,2187996.50050881,0.0,1.0
2017-04-10,13.7,13.77,13.56,13.68,3169165,26.5584817829859,26.6941820548697,26.2870812392181,26.5197102767333,1634790.75553989,0.0,1.0
2017-04-11,13.79,13.79,13.56,13.65,5063014,26.7329535611223,26.7329535611223,26.2870812392181,26.4615530173545,2611719.01190662,0.0,1.0
2017-04-12,13.72,13.8,13.64,13.79,5596034,26.5972532892384,26.7523393142485,26.4421672642283,26.7329535611223,2886673.508917,0.0,1.0
2017-04-13,13.43,13.66,13.42,13.65,5594954,26.0350664485767,26.4809387704808,26.0156806954504,26.4615530173545,2886116.39875833,0.0,1.0
2017-04-17,13.6,13.61,13.39,13.43,2961178,26.3646242517232,26.3840100048495,25.9575234360716,26.0350664485767,1527502.1716787,0.0,1.0
2017-04-18,13.55,13.6,13.47,13.54,4043007,26.2676954860919,26.3646242517232,26.1126094610817,26.2483097329656,2085555.80671346,0.0,1.0
2017-04-19,13.52,13.7,13.47,13.57,3002541,26.2095382267131,26.5584817829859,26.1126094610817,26.3064669923444,1548838.97491279,0.0,1.0
2017-04-20,13.73,13.75,13.57,13.62,3216308,26.6166390423647,26.6554105486172,26.3064669923444,26.4033957579757,1659109.12980833,0.0,1.0
2017-04-21,13.81,13.85,13.68,13.72,2879230,26.7717250673748,26.8492680798799,26.5197102767333,26.5972532892384,1485229.89086183,0.0,1.0
2017-04-24,13.84,14.12,13.79,14.03,5161988,26.8298823267536,27.3726834142891,26.7329535611223,27.1982116361527,2662774.03120629,0.0,1.0
2017-04-25,13.74,13.985,13.74,13.95,5669072,26.6360247954909,27.1109757470845,26.6360247954909,27.0431256111425,2924349.63092489,0.0,1.0
2017-04-26,13.29,13.61,13.05,13.61,10218157,25.7636659048089,26.3840100048495,25.2984078297785,26.3840100048495,5270962.09956101,0.0,1.0
2017-04-27,13.39,13.41,13.19,13.3,5810346,25.9575234360716,25.9962949423241,25.5698083735462,25.7830516579352,2997224.79810556,0.0,1.0
2017-04-28,13.29,13.41,13.24,13.37,4830514,25.7636659048089,25.9962949423241,25.6667371391776,25.918751929819,2491785.57497197,0.0,1.0
2017-05-01,13.25,13.35,13.15,13.35,3943092,25.6861228923038,25.8799804235665,25.4922653610412,25.8799804235665,2034015.37939594,0.0,1.0
2017-05-02,13.23,13.31,13.185,13.25,3714654,25.6473513860513,25.8024374110614,25.5601154969831,25.6861228923038,1916177.29566914,0.0,1.0
2017-05-03,13.16,13.22,13.05,13.2,4757947,25.5116511141674,25.627965632925,25.2984078297785,25.5891941266725,2454352.41489439,0.0,1.0
2017-05-04,13.11,13.21,12.97,13.01,5607430,25.7442801516826,25.940651472443,25.4693603026181,25.5479088309223,2855523.90149838,0.17,1.0
2017-05-05,13.24,13.24,13.1,13.16,3776159,25.9995628686711,25.9995628686711,25.7246430196066,25.8424658120628,1922968.68268676,0.0,1.0
2017-05-08,13.27,13.31,13.15,13.28,3151881,26.0584742648992,26.1370227932034,25.8228286799868,26.0781113969752,1605061.77164559,0.0,1.0
2017-05-09,13.08,13.34,13.04,13.28,3613863,25.6853687554545,26.1959341894315,25.6068202271504,26.0781113969752,1840321.17623236,0.0,1.0
2017-05-10,13.12,13.23,13.0,13.03,3033205,25.7639172837587,25.9799257365951,25.5282716988463,25.5871830950744,1544627.28480683,0.0,1.0
2017-05-11,13.04,13.08,12.87,13.08,4197864,25.6068202271504,25.6853687554545,25.2729889818578,25.6853687554545,2137717.45474122,0.0,1.0
2017-05-12,12.92,13.01,12.85,12.98,4010394,25.371174642238,25.5479088309223,25.2337147177057,25.4889974346942,2042250.35736971,0.0,1.0
2017-05-15,13.01,13.12,12.8,12.9,4520725,25.5479088309223,25.7639172837587,25.1355290573255,25.3319003780859,2302130.97436816,0.0,1.0
2017-05-16,13.01,13.07,12.97,13.03,3013410,25.5479088309223,25.6657316233785,25.4693603026181,25.5871830950744,1534546.89225086,0.0,1.0
2017-05-17,12.8,12.96,12.67,12.88,4380797,25.1355290573255,25.4497231705421,24.8802463403371,25.2926261139338,2230874.13326825,0.0,1.0
2017-05-18,12.89,13.09,12.71,12.74,4294624,25.3122632460099,25.7050058875306,24.9587948686412,25.0177062648693,2186991.45240307,0.0,1.0
2017-05-19,12.99,13.06,12.86,12.9,3754434,25.5086345667702,25.6460944913025,25.2533518497818,25.3319003780859,1911905.45822207,0.0,1.0
2017-05-22,13.05,13.115,12.94,13.01,3342638,25.6264573592264,25.7540987177207,25.41044890639,25.5479088309223,1702202.7386979,0.0,1.0
2017-05-23,13.14,13.19,13.02,13.05,3358263,25.8031915479108,25.9013772082909,25.5675459629983,25.6264573592264,1710159.60324384,0.0,1.0
2017-05-24,12.99,13.19,12.95,13.15,3214808,25.5086345667702,25.9013772082909,25.4300860384661,25.8228286799868,1637106.67502371,0.0,1.0
2017-05-25,12.96,13.09,12.94,13.07,2295674,25.4497231705421,25.7050058875306,25.41044890639,25.6657316233785,1169047.4918186,0.0,1.0
2017-05-26,13.01,13.03,12.905,12.92,2579549,25.5479088309223,25.5871830950744,25.3417189441239,25.371174642238,1313607.80688947,0.0,1.0
2017-05-30,12.96,13.06,12.92,12.96,2638327,25.4497231705421,25.6460944913025,25.371174642238,25.4497231705421,1343539.87628352,0.0,1.0
2017-05-31,12.92,12.99,12.7,12.98,4201156,25.371174642238,25.5086345667702,24.9391577365652,25.4889974346942,2139393.87061868,0.0,1.0
2017-06-01,13.06,13.07,12.82,12.95,3601259,25.6460944913025,25.6657316233785,25.1748033214776,25.4300860384661,1833902.72370518,0.0,1.0
2017-06-02,12.95,13.1,12.86,12.94,2486695,25.4300860384661,25.7246430196066,25.2533518497818,25.41044890639,1266322.89805428,0.0,1.0
2017-06-05,13.06,13.225,12.99,13.0,3133676,25.6460944913025,25.9701071705571,25.5086345667702,25.5282716988463,1595791.0696258,0.0,1.0
2017-06-06,13.01,13.07,12.902,13.0,2535446,25.5479088309223,25.6657316233785,25.3358278045011,25.5282716988463,1291148.82467698,0.0,1.0
2017-06-07,13.03,13.175,13.0,13.02,3045932,25.5871830950744,25.8719215101769,25.5282716988463,25.5675459629983,1551108.37377172,0.0,1.0
2017-06-08,13.26,13.375,12.9847,13.0,4232725,26.0388371328232,26.2646641516976,25.4982268867699,25.5282716988463,2155470.04705715,0.0,1.0
2017-06-09,13.67,13.7,13.31,13.31,4836296,26.8439595479406,26.9028709441687,26.1370227932034,26.1370227932034,2462832.13927254,0.0,1.0
2017-06-12,13.79,13.95,13.69,13.71,4800332,27.0796051328531,27.3937992460696,26.8832338120927,26.9225080762448,2444517.85597457,0.0,1.0
2017-06-13,13.77,13.93,13.65,13.88,3916082,27.040330868701,27.3545249819176,26.8046852837886,27.2563393215374,1994222.97759001,0.0,1.0
2017-06-14,13.64,13.715,13.34,13.68,3964965,26.7850481517125,26.9323266422828,26.1959341894315,26.8635966800167,2019116.1238044,0.0,1.0
2017-06-15,13.37,13.64,13.26,13.61,6252115,26.2548455856596,26.7850481517125,26.0388371328232,26.7261367554844,3183822.85956606,0.0,1.0
2017-06-16,13.29,13.4,13.21,13.34,7562242,26.0977485290513,26.3137569818877,25.940651472443,26.1959341894315,3850991.05649377,0.0,1.0
2017-06-19,12.97,13.4,12.92,13.37,5604587,25.4693603026181,26.3137569818877,25.371174642238,26.2548455856596,2854076.13408052,0.0,1.0
2017-06-20,12.86,12.97,12.78,12.95,3181219,25.2533518497818,25.4693603026181,25.0962547931735,25.4300860384661,1620001.83513673,0.0,1.0
2017-06-21,12.77,12.915,12.75,12.87,2938881,25.0766176610974,25.3613560762,25.0373433969454,25.2729889818578,1496593.79415516,0.0,1.0
2017-06-22,12.67,12.83,12.635,12.76,3352953,24.8802463403371,25.1944404535536,24.811516378071,25.0569805290214,1707455.54239655,0.0,1.0
2017-06-23,12.7,12.78,12.61,12.72,4696962,24.9391577365652,25.0962547931735,24.7624235478809,24.9784320007173,2391877.7863352,0.0,1.0
2017-06-26,12.75,12.9,12.62,12.69,3300067,25.0373433969454,25.3319003780859,24.7820606799569,24.9195206044892,1680523.9111404,0.0,1.0
2017-06-27,12.81,13.0,12.76,12.79,5430368,25.1551661894016,25.5282716988463,25.0569805290214,25.1158919252495,2765356.9670833,0.0,1.0
2017-06-28,12.99,13.12,12.79,12.81,5333269,25.5086345667702,25.7639172837587,25.1158919252495,25.1551661894016,2715910.33728827,0.0,1.0
2017-06-29,13.24,13.34,13.11,13.22,5189950,25.9995628686711,26.1959341894315,25.7442801516826,25.960288604519,2642926.66561714,0.0,1.0
2017-06-30,13.13,13.3,13.05,13.29,3580381,25.7835544158347,26.1173856611273,25.6264573592264,26.0977485290513,1823270.8249538,0.0,1.0
2017-07-03,13.41,13.48,13.13,13.15,2473528,26.3333941139637,26.470854038496,25.7835544158347,25.8228286799868,1259617.74378378,0.0,1.0
2017-07-05,13.31,13.44,13.1901,13.42,2972944,26.1370227932034,26.3923055101918,25.9015735796117,26.3530312460397,1513940.013485,0.0,1.0
2017-07-06,13.24,13.38,13.21,13.29,2804692,25.9995628686711,26.2744827177356,25.940651472443,26.0977485290513,1428259.47757552,0.0,1.0
2017-07-07,13.24,13.28,13.13,13.25,2399138,25.9995628686711,26.0781113969752,25.7835544158347,26.0192000007471,1221735.42995508,0.0,1.0
2017-07-10,13.1,13.28,13.1,13.23,2957444,25.7246430196066,26.0781113969752,25.7246430196066,25.9799257365951,1506046.80385541,0.0,1.0
2017-07-11,13.05,13.14,12.935,13.11,3036126,25.6264573592264,25.8031915479108,25.400630340352,25.7442801516826,1546114.77289251,0.0,1.0
2017-07-12,13.01,13.11,12.92,13.02,2839543,25.5479088309223,25.7442801516826,25.371174642238,25.5675459629983,1446006.97749814,0.0,1.0
2017-07-13,13.07,13.15,13.02,13.03,2200411,25.6657316233785,25.8228286799868,25.5675459629983,25.5871830950744,1120535.82543517,0.0,1.0
2017-07-14,13.02,13.06,12.9,12.98,2537555,25.5675459629983,25.6460944913025,25.3319003780859,25.4889974346942,1292222.81042594,0.0,1.0
2017-07-17,13.04,13.06,12.91,13.0,2270379,25.6068202271504,25.6460944913025,25.3515375101619,25.5282716988463,1156166.28294245,0.0,1.0
2017-07-18,12.94,13.04,12.89,13.0,2404155,25.41044890639,25.6068202271504,25.3122632460099,25.5282716988463,1224290.28367841,0.0,1.0
2017-07-19,12.93,12.99,12.78,12.96,2514619,25.390811774314,25.5086345667702,25.0962547931735,25.4497231705421,1280542.89713147,0.0,1.0
2017-07-20,13.0,13.04,12.9,12.95,2187461,25.5282716988463,25.6068202271504,25.3319003780859,25.4300860384661,1113941.17609948,0.0,1.0
2017-07-21,13.01,13.055,12.91,13.0,1820017,25.5479088309223,25.6362759252644,25.3515375101619,25.5282716988463,926824.239381208,0.0,1.0
2017-07-24,13.08,13.09,12.97,13.0,1922756,25.6853687554545,25.7050058875306,25.4693603026181,25.5282716988463,979142.979002755,0.0,1.0
2017-07-25,13.32,13.48,13.24,13.25,6382102,26.1566599252794,26.470854038496,25.9995628686711,26.0192000007471,3250017.35247708,0.0,1.0
2017-07-26,12.77,13.17,12.745,13.17,7554092,25.0766176610974,25.8621029441389,25.0275248309073,25.8621029441389,3846840.75594661,0.0,1.0
2017-07-27,12.87,13.05,12.67,12.79,6165557,25.2729889818578,25.6264573592264,24.8802463403371,25.1158919252495,3139744.12155847,0.0,1.0
2017-07-28,12.93,12.94,12.78,12.88,5204637,25.390811774314,25.41044890639,25.0962547931735,25.2926261139338,2650405.86367067,0.0,1.0
2017-07-31,13.13,13.19,12.91,13.02,5054922,25.7835544158347,25.9013772082909,25.3515375101619,25.5675459629983,2574165.09723884,0.0,1.0
2017-08-01,13.15,13.22,13.1,13.18,3239728,25.8228286799868,25.960288604519,25.7246430196066,25.8817400762149,1649796.91915076,0.0,1.0
2017-08-02,13.15,13.18,13.03,13.15,2888658,25.8228286799868,25.8817400762149,25.5871830950744,25.8228286799868,1471018.26723731,0.0,1.0
2017-08-03,12.86,13.03,12.82,12.96,2649681,25.5871830950744,25.925427350608,25.5075962114194,25.7861503042118,1331717.42795554,0.17,1.0
2017-08-04,12.88,12.96,12.85,12.91,3008873,25.6269765369018,25.7861503042118,25.5672863741606,25.6866666996431,1512245.66753692,0.0,1.0
2017-08-07,12.65,12.9018,12.64,12.89,4295237,25.1693519558857,25.6703513884938,25.149455234972,25.6468732578156,2158766.27039236,0.0,1.0
2017-08-08,12.67,12.88,12.6,12.65,3591779,25.2091453977132,25.6269765369018,25.069868351317,25.1693519558857,1805211.5298652,0.0,1.0
2017-08-09,12.55,12.68,12.47,12.63,3511802,24.9703847467483,25.229042118627,24.8112109794384,25.1295585140583,1765015.45919269,0.0,1.0
2017-08-10,12.31,12.515,12.3,12.5,3647493,24.4928634448185,24.9007462235502,24.4729667239047,24.8709011421796,1833213.128843,0.0,1.0
2017-08-11,12.22,12.36,12.17,12.28,3916053,24.3137929565948,24.5923470493872,24.214309352026,24.4331732820772,1968190.14398246,0.0,1.0
2017-08-14,12.48,12.54,12.28,12.32,2713156,24.8311077003521,24.9504880258346,24.4331732820772,24.5127601657322,1363619.66967426,0.0,1.0
2017-08-15,12.36,12.55,12.32,12.53,3088413,24.5923470493872,24.9703847467483,24.5127601657322,24.9305913049208,1552222.10402855,0.0,1.0
2017-08-16,12.31,12.4,12.29,12.32,1943265,24.4928634448185,24.6719339330421,24.453070002991,24.5127601657322,976676.010295589,0.0,1.0
2017-08-17,12.08,12.385,12.06,12.29,4120422,24.0352388638023,24.6420888516715,23.9954454219749,24.453070002991,2070905.05911144,0.0,1.0
2017-08-18,11.94,12.095,11.915,12.05,5988253,23.7566847710099,24.065083945173,23.7069429687256,23.9755487010611,3009668.28954394,0.0,1.0
2017-08-21,11.9,11.94,11.855,11.93,3252998,23.677097887355,23.7566847710099,23.5875626432431,23.7367880500962,1634941.76457639,0.0,1.0
2017-08-22,11.96,11.99,11.88,11.92,3005746,23.7964782128374,23.8561683755787,23.6373044455275,23.7168913291825,1510674.05178498,0.0,1.0
2017-08-23,11.98,12.04,11.83,11.91,2689324,23.8362716546649,23.9556519801474,23.5378208409588,23.6969946082687,1351641.81658815,0.0,1.0
2017-08-24,11.96,12.06,11.93,12.0,2405068,23.7964782128374,23.9954454219749,23.7367880500962,23.8760650964924,1208776.06437084,0.0,1.0
2017-08-25,12.12,12.185,11.94,11.95,2895811,24.1148257474573,24.2441544333967,23.7566847710099,23.7765814919237,1455421.22873107,0.0,1.0
2017-08-28,12.01,12.21,11.95,12.14,2284774,23.8959618174061,24.293896235681,23.7765814919237,24.1546191892848,1148316.85577989,0.0,1.0
2017-08-29,11.99,12.03,11.85,11.9,2976870,23.8561683755787,23.9357552592336,23.5776142827862,23.677097887355,1496161.10760428,0.0,1.0
2017-08-30,12.01,12.045,11.925,11.99,2458233,23.8959618174061,23.9656003406042,23.7268396896393,23.8561683755787,1235496.5477261,0.0,1.0
2017-08-31,12.05,12.1,11.975,12.06,2704041,23.9755487010611,24.0750323056298,23.826323294208,23.9954454219749,1359038.5127894,0.0,1.0
2017-09-01,12.12,12.175,12.04,12.07,1441157,24.1148257474573,24.2242577124829,23.9556519801474,24.0153421428886,724318.849446454,0.0,1.0
2017-09-05,11.92,12.16,11.9,12.02,2990880,23.7168913291825,24.1944126311123,23.677097887355,23.9158585383199,1503202.46887217,0.0,1.0
2017-09-06,11.99,12.0599,11.92,11.95,2226633,23.8561683755787,23.9952464547657,23.7168913291825,23.7765814919237,1119095.45781584,0.0,1.0
2017-09-07,11.7,11.99,11.68,11.99,3536477,23.2791634690801,23.8561683755787,23.2393700272526,23.8561683755787,1777417.00018377,0.0,1.0
2017-09-08,11.73,11.825,11.67,11.68,4339791,23.3388536318213,23.5278724805019,23.2194733063389,23.2393700272526,2181158.90493407,0.0,1.0
2017-09-11,11.97,12.07,11.85,11.89,3130895,23.8163749337512,24.0153421428886,23.5776142827862,23.6572011664412,1573573.36094378,0.0,1.0
2017-09-12,12.23,12.25,12.01,12.01,2948492,24.3336896775085,24.373483119336,23.8959618174061,23.8959618174061,1481898.45592262,0.0,1.0
2017-09-13,12.45,12.47,12.2,12.22,5747718,24.7714175376109,24.8112109794384,24.2739995147673,24.3137929565948,2888776.50991715,0.0,1.0
2017-09-14,12.29,12.4665,12.24,12.44,3030227,24.453070002991,24.8042471271185,24.3535863984222,24.7515208166971,1522978.08927242,0.0,1.0
2017-09-15,12.29,12.34,12.23,12.25,4915222,24.453070002991,24.5525536075597,24.3336896775085,24.373483119336,2470367.8668,0.0,1.0
2017-09-18,12.32,12.39,12.27,12.3,2744403,24.5127601657322,24.6520372121284,24.4132765611635,24.4729667239047,1379324.26749993,0.0,1.0
2017-09-19,12.33,12.44,12.29,12.32,3137132,24.5326568866459,24.7515208166971,24.453070002991,24.5127601657322,1576708.04832621,0.0,1.0
2017-09-20,12.4,12.42,12.18,12.33,2612975,24.6719339330421,24.7117273748696,24.2342060729398,24.5326568866459,1313269.16195276,0.0,1.0
2017-09-21,12.54,12.66,12.39,12.4,3286000,24.9504880258346,25.1892486767995,24.6520372121284,24.6719339330421,1651528.41729322,0.0,1.0
2017-09-22,12.56,12.65,12.45,12.52,2242234,24.990281467662,25.1693519558857,24.7714175376109,24.9106945840071,1126936.44833264,0.0,1.0
2017-09-25,12.67,12.745,12.51,12.52,3056039,25.2091453977132,25.3583708045663,24.8907978630933,24.9106945840071,1535951.08121009,0.0,1.0
2017-09-26,12.79,12.84,12.69,12.74,2829246,25.4479060486781,25.5473896532469,25.2489388395407,25.3484224441094,1421965.96728947,0.0,1.0
2017-09-27,12.89,12.92,12.76,12.9,2668989,25.6468732578156,25.7065634205568,25.3882158859369,25.6667699787293,1341421.53954443,0.0,1.0
2017-09-28,12.87,12.93,12.75,12.92,2497573,25.6070798159881,25.7264601414706,25.3683191650232,25.7065634205568,1255268.6499587,0.0,1.0
2017-09-29,12.89,13.04,12.84,12.87,3167977,25.6468732578156,25.9453240715217,25.5473896532469,25.6070798159881,1592210.60280929,0.0,1.0
2017-10-02,12.97,13.0,12.79,12.88,3008860,25.8060470251255,25.8657371878668,25.4479060486781,25.6269765369018,1512239.13379698,0.0,1.0
2017-10-03,12.95,13.0,12.83,12.97,2476827,25.766253583298,25.8657371878668,25.5274929323331,25.8060470251255,1244841.80621398,0.0,1.0
2017-10-04,12.82,12.97,12.81,12.93,3078238,25.5075962114194,25.8060470251255,25.4876994905056,25.7264601414706,1547108.19604134,0.0,1.0
2017-10-05,12.99,13.02,12.74,12.82,3226045,25.845840466953,25.9055306296943,25.3484224441094,25.5075962114194,1621395.31131062,0.0,1.0
2017-10-06,12.97,13.02,12.91,12.98,1912807,25.8060470251255,25.9055306296943,25.6866666996431,25.8259437460393,961367.960224406,0.0,1.0
2017-10-09,12.81,13.0,12.79,13.0,2204536,25.4876994905056,25.8657371878668,25.4479060486781,25.8657371878668,1107989.60771331,0.0,1.0
2017-10-10,12.89,12.91,12.76,12.87,3697267,25.6468732578156,25.6866666996431,25.3882158859369,25.6070798159881,1858229.31126611,0.0,1.0
2017-10-11,12.84,12.905,12.7,12.86,3070019,25.5473896532469,25.6767183391862,25.2688355604545,25.5871830950744,1542977.36461659,0.0,1.0
2017-10-12,12.81,12.88,12.78,12.83,1780998,25.4876994905056,25.6269765369018,25.4280093277644,25.5274929323331,895121.365837613,0.0,1.0
2017-10-13,12.77,12.82,12.62,12.78,2191053,25.4081126068507,25.5075962114194,25.1096617931445,25.4280093277644,1101213.11421046,0.0,1.0
2017-10-16,12.8,12.88,12.75,12.77,2105896,25.4678027695919,25.6269765369018,25.3683191650232,25.4081126068507,1058413.59947174,0.0,1.0
2017-10-17,12.72,12.85,12.68,12.82,2834406,25.3086290022819,25.5672863741606,25.229042118627,25.5075962114194,1424559.35944809,0.0,1.0
2017-10-18,12.73,12.825,12.715,12.74,2638778,25.3285257231957,25.5175445718763,25.2986806418251,25.3484224441094,1326237.630532,0.0,1.0
2017-10-19,12.76,12.79,12.65,12.68,2549662,25.3882158859369,25.4479060486781,25.1693519558857,25.229042118627,1281448.34068554,0.0,1.0
2017-10-20,12.85,12.96,12.82,12.9,2338706,25.5672863741606,25.7861503042118,25.5075962114194,25.6667699787293,1175422.82979128,0.0,1.0
2017-10-23,12.71,12.86,12.64,12.84,2629142,25.2887322813682,25.5871830950744,25.149455234972,25.5473896532469,1321394.62145439,0.0,1.0
2017-10-24,12.77,12.85,12.67,12.73,3693551,25.4081126068507,25.5672863741606,25.2091453977132,25.3285257231957,1856361.6668356,0.0,1.0
2017-10-25,12.515,12.93,12.405,12.8,4985214,24.9007462235502,25.7264601414706,24.681882293499,25.4678027695919,2505545.52260743,0.0,1.0
2017-10-26,12.72,12.81,12.47,12.5,4832365,25.3086290022819,25.4876994905056,24.8112109794384,24.8709011421796,2428724.32143432,0.0,1.0
2017-10-27,12.85,12.89,12.605,12.65,3781492,25.5672863741606,25.6468732578156,25.0798167117739,25.1693519558857,1900560.40711107,0.0,1.0
2017-10-30,12.54,12.82,12.52,12.76,3704792,24.9504880258346,25.5075962114194,24.9106945840071,25.3882158859369,1862011.34149744,0.0,1.0
2017-10-31,12.56,12.65,12.49,12.5,2712438,24.990281467662,25.1693519558857,24.8510044212658,24.8709011421796,1363258.80619172,0.0,1.0
2017-11-01,12.49,12.7,12.45,12.6,2802512,24.8510044212658,25.2688355604545,24.7714175376109,25.069868351317,1408529.58241183,0.0,1.0
2017-11-02,12.6,12.62,12.4,12.45,3187480,25.069868351317,25.1096617931445,24.6719339330421,24.7714175376109,1602012.7204972,0.0,1.0
2017-11-03,12.59,12.6,12.47,12.56,2486161,25.0499716304033,25.069868351317,24.8112109794384,24.990281467662,1249533.03148695,0.0,1.0
2017-11-06,12.41,12.485,12.37,12.41,4410478,25.0300749094895,25.1813444999981,24.9493977945516,25.0300749094895,2186730.65014476,0.17,1.0
2017-11-07,12.19,12.48,12.18,12.41,3232720,24.586350777331,25.1712598606309,24.5661814985965,25.0300749094895,1602794.05255756,0.0,1.0
2017-11-08,12.05,12.22,11.99,12.18,3747693,24.3039808750483,24.6468586135344,24.1829652026414,24.5661814985965,1858119.49417567,0.0,1.0
2017-11-09,12.0,12.0975,11.94,12.0,4224737,24.2031344813759,24.399784949037,24.082118808969,24.2031344813759,2094639.60294113,0.0,1.0
2017-11-10,12.12,12.14,12.01,12.03,5179831,24.4451658261896,24.4855043836586,24.2233037601103,24.2636423175793,2568178.59884347,0.0,1.0
2017-11-13,12.78,12.81,12.03,12.08,9847421,25.7763382226653,25.8368460588687,24.2636423175793,24.3644887112517,4882386.29136776,0.0,1.0
2017-11-14,12.97,13.05,12.715,12.75,8977133,26.1595545186204,26.3209087484963,25.6452379108912,25.7158303864619,4450894.41133726,0.0,1.0
2017-11-15,12.74,12.93,12.69,12.86,6326540,25.6956611077274,26.0788774036825,25.594814714055,25.9376924525411,3136720.99200286,0.0,1.0
2017-11-16,12.66,12.81,12.65,12.8,4902300,25.5343068778515,25.8368460588687,25.5141375991171,25.8166767801343,2430577.74377395,0.0,1.0
2017-11-17,12.71,12.75,12.6,12.66,2712658,25.6351532715239,25.7158303864619,25.4132912054447,25.5343068778515,1344945.46667286,0.0,1.0
2017-11-20,12.94,12.97,12.69,12.76,4528283,26.099046682417,26.1595545186204,25.594814714055,25.7359996651963,2245138.78736714,0.0,1.0
2017-11-21,12.87,13.02,12.81,13.02,3394880,25.9578617312756,26.2604009122928,25.8368460588687,26.2604009122928,1683193.5562457,0.0,1.0
2017-11-22,12.84,12.97,12.83,12.87,2805534,25.8973538950722,26.1595545186204,25.8771846163377,25.9578617312756,1390993.71719419,0.0,1.0
2017-11-24,12.75,12.9,12.73,12.88,1382526,25.7158303864619,26.0183695674791,25.6754918289929,25.9780310100101,685461.298939032,0.0,1.0
2017-11-27,12.72,12.84,12.7,12.73,2715372,25.6553225502584,25.8973538950722,25.6149839927895,25.6754918289929,1346291.0775079,0.0,1.0
2017-11-28,13.03,13.03,12.72,12.75,3672427,26.2805701910273,26.2805701910273,25.6553225502584,25.7158303864619,1820802.34417203,0.0,1.0
2017-11-29,13.48,13.5,13.06,13.1,5196651,27.1881877340789,27.2285262915478,26.3410780272307,26.4217551421686,2576518.01455656,0.0,1.0
2017-11-30,13.34,13.63,13.3,13.54,5744268,26.9058178317962,27.4907269150961,26.8251407168582,27.3092034064858,2848028.46726493,0.0,1.0
2017-12-01,13.26,13.36,12.81,13.35,5100400,26.7444636019203,26.9461563892651,25.8368460588687,26.9259871105306,2528796.42705356,0.0,1.0
2017-12-04,13.63,13.76,13.55,13.55,6263519,27.4907269150961,27.7529275386443,27.3293726852202,27.3293726852202,3105474.95647048,0.0,1.0
2017-12-05,13.49,13.745,13.44,13.64,5079513,27.2083570128134,27.7226736205426,27.107510619141,27.5108961938306,2518440.57830211,0.0,1.0
2017-12-06,13.33,13.46,13.315,13.41,2494841,26.8856485530617,27.1478491766099,26.85539463496,27.0470027829375,1236951.02479545,0.0,1.0
2017-12-07,13.36,13.45,13.22,13.31,4256991,26.9461563892651,27.1276798978754,26.6637864869824,26.8453099955927,2110631.25064684,0.0,1.0
2017-12-08,13.35,13.46,13.25,13.46,2464196,26.9259871105306,27.1478491766099,26.7242943231858,27.1478491766099,1221757.1250019,0.0,1.0
2017-12-11,13.19,13.35,13.16,13.21,2508666,26.603278650779,26.9259871105306,26.5427708145755,26.6436172082479,1243805.50887592,0.0,1.0
2017-12-12,13.23,13.32,13.17,13.22,3164572,26.6839557657169,26.8654792743272,26.56294009331,26.6637864869824,1569006.03222369,0.0,1.0
2017-12-13,13.05,13.26,13.03,13.2,3829633,26.3209087484963,26.7444636019203,26.2805701910273,26.6234479295134,1898745.63707285,0.0,1.0
2017-12-14,12.89,13.11,12.87,13.05,3468833,25.9982002887446,26.4419244209031,25.9578617312756,26.3209087484963,1719859.71618804,0.0,1.0
2017-12-15,13.12,13.26,12.86,12.92,6777080,26.4620936996376,26.7444636019203,25.9376924525411,26.058708124948,3360100.32347583,0.0,1.0
2017-12-18,13.26,13.35,13.19,13.24,3865514,26.7444636019203,26.9259871105306,26.603278650779,26.7041250444514,1916535.56425486,0.0,1.0
2017-12-19,13.3,13.35,13.17,13.25,3712148,26.8251407168582,26.9259871105306,26.56294009331,26.7242943231858,1840496.15698651,0.0,1.0
2017-12-20,13.26,13.39,13.23,13.37,3069559,26.7444636019203,27.0066642254686,26.6839557657169,26.9663256679996,1521898.24951574,0.0,1.0
2017-12-21,13.35,13.4,13.23,13.3,2657878,26.9259871105306,27.026833504203,26.6839557657169,26.8251407168582,1317785.34819706,0.0,1.0
2017-12-22,13.28,13.35,13.22,13.35,2038836,26.7848021593893,26.9259871105306,26.6637864869824,26.9259871105306,1010862.12692106,0.0,1.0
2017-12-26,13.2,13.39,13.2,13.25,1844290,26.6234479295134,27.0066642254686,26.6234479295134,26.7242943231858,914405.529458594,0.0,1.0
2017-12-27,13.1,13.24,13.06,13.22,2297701,26.4217551421686,26.7041250444514,26.3410780272307,26.6637864869824,1139208.31292397,0.0,1.0
2017-12-28,13.13,13.14,12.99,13.1,3623070,26.4822629783721,26.5024322571066,26.1998930760894,26.4217551421686,1796330.96834855,0.0,1.0
2017-12-29,13.02,13.21,13.01,13.13,3571429,26.2604009122928,26.6436172082479,26.2402316335583,26.4822629783721,1770727.17721658,0.0,1.0
2018-01-02,13.07,13.26,12.97,13.09,4114507,26.3612473059652,26.7444636019203,26.1595545186204,26.4015858634342,2039987.17761094,0.0,1.0
2018-01-03,13.16,13.19,13.03,13.07,3871039,26.5427708145755,26.603278650779,26.2805701910273,26.3612473059652,1919274.8788693,0.0,1.0
2018-01-04,13.15,13.32,13.13,13.23,3236801,26.522601535841,26.8654792743272,26.4822629783721,26.6839557657169,1604817.42684562,0.0,1.0
2018-01-05,13.07,13.24,12.99,13.23,3885343,26.3612473059652,26.7041250444514,26.1998930760894,26.6839557657169,1926366.85285028,0.0,1.0
2018-01-08,13.02,13.1,12.98,13.08,2952260,26.2604009122928,26.4217551421686,26.1797237973549,26.3814165846997,1463740.98888972,0.0,1.0
2018-01-09,13.13,13.32,13.09,13.1,4300091,26.4822629783721,26.8654792743272,26.4015858634342,26.4217551421686,2132000.38365719,0.0,1.0
2018-01-10,13.55,13.9,13.33,13.41,10756910,27.3293726852202,28.035297440927,26.8856485530617,27.0470027829375,5333314.1663667,0.0,1.0
2018-01-11,13.78,13.8,13.54,13.64,3984524,27.7932660961133,27.8336046535822,27.3092034064858,27.5108961938306,1975541.14475514,0.0,1.0
2018-01-12,13.64,13.82,13.49,13.8,4637387,27.5108961938306,27.8739432110512,27.2083570128134,27.8336046535822,2299232.93789989,0.0,1.0
2018-01-16,13.56,13.73,13.55,13.7,3635761,27.3495419639547,27.6924197024409,27.3293726852202,27.6319118662374,1802623.21120317,0.0,1.0
2018-01-17,13.69,13.74,13.45,13.6,3458007,27.611742587503,27.7125889811754,27.1276798978754,27.4302190788926,1714492.14695439,0.0,1.0
2018-01-18,13.72,13.89,13.71,13.75,6279210,27.6722504237064,28.0151281621926,27.6520811449719,27.7327582599098,3113254.60997548,0.0,1.0
2018-01-19,13.9,13.97,13.72,13.72,4105206,28.035297440927,28.1764823920684,27.6722504237064,27.6722504237064,2035375.70879124,0.0,1.0
2018-01-22,13.98,14.0,13.8,13.92,3407559,28.1966516708029,28.2369902282718,27.8336046535822,28.075635998396,1689479.84945773,0.0,1.0
2018-01-23,13.91,13.99,13.86,13.91,3324886,28.0554667196615,28.2168209495374,27.9546203259891,28.0554667196615,1648490.28255831,0.0,1.0
2018-01-24,13.88,13.98,13.81,13.94,2797627,27.9949588834581,28.1966516708029,27.8537739323167,28.115974555865,1387073.39852336,0.0,1.0
2018-01-25,13.95,13.96,13.75,13.92,3903470,28.1361438345994,28.1563131133339,27.7327582599098,28.075635998396,1935354.28380338,0.0,1.0
2018-01-26,14.0,14.01,13.85,13.93,4164966,28.2369902282718,28.2571595070063,27.9344510472546,28.0958052771305,2065004.92894666,0.0,1.0
2018-01-29,14.1,14.21,13.96,13.98,5973374,28.4386830156166,28.6605450816959,28.1563131133339,28.1966516708029,2961620.0354197,0.0,1.0
2018-01-30,13.94,14.14,13.94,14.01,6060015,28.115974555865,28.5193601305546,28.115974555865,28.2571595070063,3004576.950806,0.0,1.0
2018-01-31,14.16,14.41,14.1,14.1,8163620,28.5596986880235,29.0639306563855,28.4386830156166,28.4386830156166,4047551.77786506,0.0,1.0
2018-02-01,14.2,14.2,13.81,14.16,5185136,28.6403758029614,28.6403758029614,27.8537739323167,28.5596986880235,2570808.83667688,0.0,1.0
2018-02-02,13.92,14.21,13.89,14.18,5361955,28.075635998396,28.6605450816959,28.0151281621926,28.6000372454925,2658476.3246063,0.0,1.0
2018-02-05,13.52,13.96,13.45,13.81,5627521,27.2688648490168,28.1563131133339,27.1276798978754,27.8537739323167,2790144.89019858,0.0,1.0
2018-02-06,13.61,13.62,13.18,13.24,6237669,27.4503883576271,27.4705576363616,26.5831093720445,26.7041250444514,3092658.43469978,0.0,1.0
2018-02-07,13.64,13.79,13.5,13.61,4998258,27.5108961938306,27.8134353748478,27.2285262915478,27.4503883576271,2478154.06083676,0.0,1.0
2018-02-08,13.25,13.7,13.25,13.7,4516982,26.7242943231858,27.6319118662374,26.7242943231858,27.6319118662374,2239535.71144719,0.0,1.0
2018-02-09,13.59,13.66,13.28,13.44,6537384,27.4100498001582,27.5512347512995,26.7848021593893,27.107510619141,3241258.19572525,0.0,1.0
2018-02-12,13.44,13.59,13.32,13.55,6024375,27.4503883576271,27.7567542991185,27.205295604434,27.6750567147208,2949597.61388961,0.17,1.0
2018-02-13,13.54,13.54,13.33,13.4,3965308,27.6546323186214,27.6546323186214,27.2257200005334,27.3686907732294,1941456.6681419,0.0,1.0
2018-02-14,13.85,13.87,13.46,13.5,5496896,28.2877885977035,28.3286373899024,27.491237149826,27.5729347342237,2691338.32561873,0.0,1.0
2018-02-15,14.03,14.03,13.85,13.9,3958327,28.6554277274932,28.6554277274932,28.2877885977035,28.3899105782007,1938038.69682661,0.0,1.0
2018-02-16,14.17,14.23,13.94,14.01,4856145,28.9413692728851,29.0639156494817,28.4716081625984,28.6145789352943,2377619.87006154,0.0,1.0
2018-02-20,14.09,14.22,14.03,14.12,4482955,28.7779741040897,29.0434912533823,28.6554277274932,28.839247292388,2194902.10539259,0.0,1.0
2018-02-21,14.12,14.23,14.04,14.09,3904104,28.839247292388,29.0639156494817,28.6758521235926,28.7779741040897,1911490.54346333,0.0,1.0
2018-02-22,13.91,14.19,13.87,14.15,3228615,28.4103349743001,28.982218065084,28.3286373899024,28.9005204806863,1580763.99629309,0.0,1.0
2018-02-23,14.07,14.07,13.91,13.95,2840757,28.7371253118909,28.7371253118909,28.4103349743001,28.4920325586978,1390864.62393862,0.0,1.0
2018-02-26,14.07,14.1,13.9,14.08,4098401,28.7371253118909,28.7983985001892,28.3899105782007,28.7575497079903,2006620.40632643,0.0,1.0
2018-02-27,14.01,14.15,13.96,14.1,5984144,28.6145789352943,28.9005204806863,28.5124569547972,28.7983985001892,2929900.09147369,0.0,1.0
2018-02-28,13.62,14.14,13.57,14.07,13131981,27.8180274874168,28.8800960845869,27.7159055069196,28.7371253118909,6429556.56366737,0.0,1.0
2018-03-01,13.79,13.91,13.53,13.58,4420762,28.165242221107,28.4103349743001,27.6342079225219,27.7363299030191,2164451.75587075,0.0,1.0
2018-03-02,14.15,14.16,13.58,13.72,4768582,28.9005204806863,28.9209448767857,27.7363299030191,28.022271448411,2334748.10064727,0.0,1.0
2018-03-05,14.24,14.35,13.9,14.05,6313132,29.0843400455811,29.3090084026748,28.3899105782007,28.696276519692,3090976.09019527,0.0,1.0
2018-03-06,14.36,14.39,14.12,14.3,4395354,29.3294327987742,29.3907059870725,28.839247292388,29.2068864221777,2152011.73077708,0.0,1.0
2018-03-07,14.42,14.44,14.23,14.23,3444078,29.4519791753708,29.4928279675696,29.0639156494817,29.0639156494817,1686256.95625682,0.0,1.0
2018-03-08,14.28,14.47,14.2,14.45,2972481,29.1660376299788,29.5541011558679,29.0026424611834,29.513252363669,1455358.0852673,0.0,1.0
2018-03-09,14.48,14.49,14.32,14.41,2685239,29.5745255519673,29.5949499480667,29.2477352143765,29.4315547792713,1314721.36895916,0.0,1.0
2018-03-12,14.46,14.53,14.4,14.45,5303285,29.5336767597685,29.6766475324644,29.4111303831719,29.513252363669,2596544.33559938,0.0,1.0
2018-03-13,14.38,14.49,14.35,14.48,3213765,29.3702815909731,29.5949499480667,29.3090084026748,29.5745255519673,1573493.27948574,0.0,1.0
2018-03-14,14.16,14.45,14.13,14.4,3853057,28.9209448767857,29.513252363669,28.8596716884874,29.4111303831719,1886497.39323675,0.0,1.0
2018-03-15,14.17,14.23,14.08,14.22,4004476,28.9413692728851,29.0639156494817,28.7575497079903,29.0434912533823,1960633.73453316,0.0,1.0
2018-03-16,14.11,14.32,14.11,14.19,14875943,28.8188228962886,29.2477352143765,28.8188228962886,28.982218065084,7283418.77408989,0.0,1.0
2018-03-19,14.08,14.13,13.92,14.12,3306219,28.7575497079903,28.8596716884874,28.4307593703995,28.839247292388,1618759.73414611,0.0,1.0
2018-03-20,14.05,14.2,14.03,14.13,3651957,28.696276519692,29.0026424611834,28.6554277274932,28.8596716884874,1788036.70973793,0.0,1.0
2018-03-21,14.08,14.19,13.95,14.09,3520041,28.7575497079903,28.982218065084,28.4920325586978,28.7779741040897,1723449.24318184,0.0,1.0
2018-03-22,13.48,13.85,13.47,13.83,7212415,27.5320859420248,28.2877885977035,27.5116615459254,28.2469398055047,3531274.54289974,0.0,1.0
2018-03-23,13.01,13.48,12.97,13.48,5115545,26.5721393253518,27.5320859420248,26.4904417409542,27.5320859420248,2504624.84917438,0.0,1.0
2018-03-26,13.29,13.34,13.09,13.15,5839125,27.1440224161357,27.2461443966329,26.7355344941472,26.8580808707438,2858897.25775756,0.0,1.0
2018-03-27,12.87,13.35,12.79,13.34,7540467,26.2861977799599,27.2665687927323,26.1228026111645,27.2461443966329,3691892.2661377,0.0,1.0
2018-03-28,12.95,13.04,12.82,12.91,5898785,26.4495929487553,26.6334125136501,26.1840757994628,26.3678953643576,2888107.42373239,0.0,1.0
2018-03-29,13.03,13.05,12.9,12.99,5290512,26.6129881175507,26.6538369097496,26.3474709682582,26.531290533153,2590290.53992395,0.0,1.0
2018-04-02,12.78,13.03,12.57,13.01,6913475,26.1023782150651,26.6129881175507,25.6734658969772,26.5721393253518,3384910.36226753,0.0,1.0
2018-04-03,12.76,12.88,12.67,12.79,4958629,26.0615294228662,26.3066221760593,25.8777098579714,26.1228026111645,2427797.11863286,0.0,1.0
2018-04-04,12.79,12.84,12.57,12.6,6674317,26.1228026111645,26.2249245916616,25.6734658969772,25.7347390852754,3267816.08009841,0.0,1.0
2018-04-05,12.89,12.93,12.77,12.88,4074047,26.3270465721587,26.4087441565564,26.0819538189656,26.3066221760593,1994696.43076238,0.0,1.0
2018-04-06,12.56,12.84,12.36,12.78,7300559,25.6530415008777,26.2249245916616,25.2445535788892,26.1023782150651,3574430.77604902,0.0,1.0
2018-04-09,12.55,12.81,12.54,12.6,3536062,25.6326171047783,26.1636514033633,25.6121927086789,25.7347390852754,1731293.29395426,0.0,1.0
2018-04-10,12.71,12.76,12.59,12.69,3426568,25.9594074423691,26.0615294228662,25.714314689176,25.9185586501702,1677683.87536142,0.0,1.0
2018-04-11,12.67,12.73,12.53,12.56,3730563,25.8777098579714,26.0002562345679,25.5917683125795,25.6530415008777,1826523.03737149,0.0,1.0
2018-04-12,12.86,12.88,12.7,12.73,4117083,26.2657733838605,26.3066221760593,25.9389830462697,26.0002562345679,2015767.31079746,0.0,1.0
2018-04-13,12.68,12.95,12.62,12.92,3302746,25.8981342540708,26.4495929487553,25.7755878774743,26.388319760457,1617059.31667326,0.0,1.0
2018-04-16,12.69,12.76,12.58,12.72,3016339,25.9185586501702,26.0615294228662,25.6938902930766,25.9798318384685,1476831.42518223,0.0,1.0
2018-04-17,12.48,12.77,12.4,12.77,4087052,25.4896463320823,26.0819538189656,25.3262511632869,26.0819538189656,2001063.8160876,0.0,1.0
2018-04-18,12.44,12.57,12.44,12.52,3322076,25.4079487476846,25.6734658969772,25.4079487476846,25.57134391648,1626523.48878679,0.0,1.0
2018-04-19,12.59,12.69,12.45,12.45,5392422,25.714314689176,25.9185586501702,25.4283731437841,25.4283731437841,2640186.75203416,0.0,1.0
2018-04-20,12.64,12.7,12.57,12.59,3752252,25.8164366696731,25.9389830462697,25.6734658969772,25.714314689176,1837142.20079469,0.0,1.0
2018-04-23,12.86,12.86,12.64,12.68,4374129,26.2657733838605,26.2657733838605,25.8164366696731,25.8981342540708,2141619.74665344,0.0,1.0
2018-04-24,12.96,13.07,12.84,12.9,8588579,26.4700173448547,26.6946857019484,26.2249245916616,26.3474709682582,4205058.96878969,0.0,1.0
2018-04-25,12.04,12.6,12.0,12.5,13853755,24.5909729037076,25.7347390852754,24.5092753193099,25.5304951242812,6782944.73558025,0.0,1.0
2018-04-26,11.9,11.98,11.72,11.98,7959658,24.3050313583157,24.4684265271111,23.937392228526,24.4684265271111,3897132.6061504,0.0,1.0
2018-04-27,11.97,11.99,11.81,11.85,3826946,24.4480021310117,24.4888509232105,24.1212117934209,24.2029093778186,1873713.1719198,0.0,1.0
2018-04-30,11.88,12.01,11.85,12.0,5512810,24.2641825661168,24.5296997154094,24.2029093778186,24.5092753193099,2699129.9880613,0.0,1.0
2018-05-01,11.86,11.91,11.72,11.84,3474718,24.223333773918,24.3254557544151,23.937392228526,24.1824849817191,1701258.62379737,0.0,1.0
2018-05-02,11.94,11.95,11.78,11.86,5005246,24.3867289427134,24.4071533388128,24.0599386051226,24.223333773918,2450621.29408121,0.0,1.0
2018-05-03,11.87,11.98,11.73,11.88,6323626,24.2437581700174,24.4684265271111,23.9578166246255,24.2641825661168,3096114.06340579,0.0,1.0
2018-05-04,12.02,12.1,11.75,11.79,3333049,24.5501241115088,24.7135192803042,23.9986654168243,24.080363001222,1631895.98545528,0.0,1.0
2018-05-07,11.71,11.9,11.65,11.86,5030432,24.2641825661168,24.6578798067285,24.1398571217132,24.574996177126,2427708.35405181,0.17,1.0
2018-05-08,11.55,11.76,11.48,11.74,6241771,23.932648047707,24.3677871031199,23.7876016959028,24.3263452883187,3012305.82200064,0.0,1.0
2018-05-09,11.69,11.76,11.56,11.63,3863404,24.2227407513156,24.3677871031199,23.9533689551076,24.0984153069119,1864495.56735429,0.0,1.0
2018-05-10,11.72,11.77,11.6,11.69,2636499,24.2849034735174,24.3885080105205,24.0362525847101,24.2227407513156,1272385.88012903,0.0,1.0
2018-05-11,11.68,11.8,11.68,11.74,2509495,24.202019843915,24.4506707327223,24.202019843915,24.3263452883187,1211093.19755266,0.0,1.0
2018-05-14,11.82,11.86,11.68,11.75,6709304,24.4921125475236,24.574996177126,24.202019843915,24.3470661957193,3237939.28049781,0.0,1.0
2018-05-15,11.93,12.03,11.79,11.79,6218438,24.7200425289303,24.9272516029364,24.4299498253217,24.4299498253217,3001045.21475555,0.0,1.0
2018-05-16,11.97,12.12,11.92,11.94,4758864,24.8029261585327,25.1137397695419,24.6993216215297,24.7407634363309,2296648.45655332,0.0,1.0
2018-05-17,12.07,12.1,11.97,12.03,3140758,25.0101352325389,25.0722979547407,24.8029261585327,24.9272516029364,1515743.46590015,0.0,1.0
2018-05-18,12.03,12.17,12.02,12.11,3906425,24.9272516029364,25.217344306545,24.9065306955358,25.0930188621413,1885257.68899705,0.0,1.0
2018-05-21,12.0,12.09,11.99,12.07,3029386,24.8650888807346,25.0515770473401,24.844367973334,25.0101352325389,1461994.85448716,0.0,1.0
2018-05-22,12.05,12.12,11.98,12.01,4770997,24.9686934177376,25.1137397695419,24.8236470659334,24.8858097881352,2302503.89510406,0.0,1.0
2018-05-23,11.98,12.11,11.96,12.08,3514123,24.8236470659334,25.0930188621413,24.7822052511321,25.0308561399395,1695931.03818232,0.0,1.0
2018-05-24,11.92,11.96,11.68,11.94,3331634,24.6993216215297,24.7822052511321,24.202019843915,24.7407634363309,1607861.05337335,0.0,1.0
2018-05-25,11.89,11.94,11.81,11.88,2148774,24.6371588993278,24.7407634363309,24.471391640123,24.6164379919272,1037007.67464292,0.0,1.0
2018-05-29,11.57,11.89,11.55,11.8,6569228,23.9740898625083,24.6371588993278,23.932648047707,24.4506707327223,3170337.9938882,0.0,1.0
2018-05-30,11.68,11.8,11.56,11.67,4779232,24.202019843915,24.4506707327223,23.9533689551076,24.1812989365144,2306478.14190744,0.0,1.0
2018-05-31,11.59,11.69,11.51,11.69,5330108,24.0155316773095,24.2227407513156,23.8497644181046,24.2227407513156,2572333.29455569,0.0,1.0
2018-06-01,11.61,11.83,11.56,11.72,4268703,24.0569734921107,24.5128334549242,23.9533689551076,24.2849034735174,2060094.62687618,0.0,1.0
2018-06-04,11.76,11.76,11.61,11.66,3240043,24.3677871031199,24.3677871031199,24.0569734921107,24.1605780291138,1563658.83856239,0.0,1.0
2018-06-05,11.72,11.8,11.67,11.74,3108730,24.2849034735174,24.4506707327223,24.1812989365144,24.3263452883187,1500286.61385175,0.0,1.0
2018-06-06,11.89,11.92,11.71,11.76,3211624,24.6371588993278,24.6993216215297,24.2641825661168,24.3677871031199,1549943.70560486,0.0,1.0
2018-06-07,11.92,12.0,11.88,11.93,3005509,24.6993216215297,24.8650888807346,24.6164379919272,24.7200425289303,1450471.71047693,0.0,1.0
2018-06-08,11.99,12.06,11.9,11.93,3102030,24.844367973334,24.9894143251383,24.6578798067285,24.7200425289303,1497053.1647221,0.0,1.0
2018-06-11,11.89,12.13,11.88,12.0,3262089,24.6371588993278,25.1344606769425,24.6164379919272,24.8650888807346,1574298.33401197,0.0,1.0
2018-06-12,11.87,11.94,11.82,11.9,2627307,24.5957170845266,24.7407634363309,24.4921125475236,24.6578798067285,1267949.78096489,0.0,1.0
2018-06-13,11.56,11.9,11.56,11.87,7187215,23.9533689551076,24.6578798067285,23.9533689551076,24.5957170845266,3468581.20691553,0.0,1.0
2018-06-14,11.54,11.73,11.54,11.58,6056542,23.9119271403064,24.3056243809181,23.9119271403064,23.9948107699089,2922913.50127894,0.0,1.0
2018-06-15,11.5,11.53,11.35,11.53,10100174,23.829043510704,23.8912062329058,23.5182298996948,23.8912062329058,4874387.88501203,0.0,1.0
2018-06-18,11.53,11.59,11.38,11.42,4956286,23.8912062329058,24.0155316773095,23.5803926218966,23.6632762514991,2391925.17208661,0.0,1.0
2018-06-19,11.61,11.62,11.42,11.42,3886303,24.0569734921107,24.0776943995113,23.6632762514991,23.6632762514991,1875546.72431246,0.0,1.0
2018-06-20,11.47,11.67,11.46,11.63,3814309,23.7668807885021,24.1812989365144,23.7461598811015,24.0984153069119,1840802.10690354,0.0,1.0
2018-06-21,11.49,11.56,11.36,11.46,3821786,23.8083226033034,23.9533689551076,23.5389508070954,23.7461598811015,1844410.53961135,0.0,1.0
2018-06-22,11.41,11.59,11.35,11.56,5894985,23.6425553440985,24.0155316773095,23.5182298996948,23.9533689551076,2844945.3906762,0.0,1.0
2018-06-25,11.35,11.43,11.21,11.35,3945316,23.5182298996948,23.6839971588997,23.2281371960862,23.5182298996948,1904026.65468378,0.0,1.0
2018-06-26,11.25,11.36,11.21,11.36,2994572,23.3110208256887,23.5389508070954,23.2281371960862,23.5389508070954,1445193.46672604,0.0,1.0
2018-06-27,11.13,11.32,11.12,11.31,3110558,23.0623699368813,23.456067177493,23.0416490294807,23.4353462700923,1501168.81459936,0.0,1.0
2018-06-28,11.12,11.2,11.04,11.16,2399445,23.0416490294807,23.2074162886856,22.8758817702758,23.1245326590832,1157982.58908735,0.0,1.0
2018-06-29,11.04,11.26,11.04,11.2,3991458,22.8758817702758,23.3317417330893,22.8758817702758,23.2074162886856,1926294.98449575,0.0,1.0
2018-07-02,11.03,11.07,10.89,10.93,3893921,22.8551608628752,22.9380444924777,22.5650681592666,22.6479517888691,1879223.20423331,0.0,1.0
2018-07-03,11.07,11.18,11.05,11.05,2108566,22.9380444924777,23.1659744738844,22.8966026776764,22.8966026776764,1017603.11903025,0.0,1.0
2018-07-05,11.24,11.27,10.88,11.1,11033380,23.2902999182881,23.3524626404899,22.544347251866,23.0002072146795,5324757.15791965,0.0,1.0
2018-07-06,11.27,11.31,11.1,11.23,4081435,23.3524626404899,23.4353462700923,23.0002072146795,23.2695790108874,1969718.27588951,0.0,1.0
2018-07-09,11.67,11.71,11.26,11.33,7390711,24.1812989365144,24.2641825661168,23.3317417330893,23.4767880848936,3566789.2612568,0.0,1.0
2018-07-10,11.55,11.73,11.44,11.69,4852719,23.932648047707,24.3056243809181,23.7047180663003,24.2227407513156,2341943.28760749,0.0,1.0
2018-07-11,11.53,11.65,11.48,11.52,3572035,23.8912062329058,24.1398571217132,23.7876016959028,23.8704853255052,1723879.62116682,0.0,1.0
2018-07-12,11.43,11.63,11.26,11.63,5805666,23.6839971588997,24.0984153069119,23.3317417330893,24.0984153069119,2801839.65294323,0.0,1.0
2018-07-13,11.42,11.53,11.34,11.4,4081484,23.6632762514991,23.8912062329058,23.4975089922942,23.6218344366979,1969741.92350255,0.0,1.0
2018-07-16,11.49,11.53,11.42,11.45,2661205,23.8083226033034,23.8912062329058,23.6632762514991,23.7254389737009,1284309.10314351,0.0,1.0
2018-07-17,11.49,11.55,11.45,11.49,2138723,23.8083226033034,23.932648047707,23.7254389737009,23.8083226033034,1032157.0183441,0.0,1.0
2018-07-18,11.51,11.6,11.42,11.48,3320078,23.8497644181046,24.0362525847101,23.6632762514991,23.7876016959028,1602284.07753124,0.0,1.0
2018-07-19,11.43,11.52,11.33,11.46,4721217,23.6839971588997,23.8704853255052,23.4767880848936,23.7461598811015,2278479.85067513,0.0,1.0
2018-07-20,11.41,11.45,11.28,11.42,4273265,23.6425553440985,23.7254389737009,23.3731835478905,23.6632762514991,2062296.26791042,0.0,1.0
2018-07-23,11.54,11.65,11.4,11.41,3692422,23.9119271403064,24.1398571217132,23.6218344366979,23.6425553440985,1781978.9107744,0.0,1.0
2018-07-24,11.41,11.54,11.3,11.54,4560222,23.6425553440985,23.9119271403064,23.4146253626917,23.9119271403064,2200782.9637158,0.0,1.0
2018-07-25,10.52,11.63,10.4,11.63,16489388,21.798394585444,24.0984153069119,21.5497436966366,24.0984153069119,7957850.33985184,0.0,1.0
2018-07-26,10.55,10.87,10.49,10.57,6600763,21.8605573076458,22.5236263444654,21.7362318632421,21.901999122447,3185556.9219932,0.0,1.0
2018-07-27,10.71,10.72,10.51,10.52,5528880,22.1920918260556,22.2128127334562,21.7776736780434,21.798394585444,2668261.5259584,0.0,1.0
2018-07-30,10.83,10.87,10.72,10.72,4324025,22.440742714863,22.5236263444654,22.2128127334562,22.2128127334562,2086793.26460011,0.0,1.0
2018-07-31,10.77,10.83,10.61,10.83,5622823,22.3164172704593,22.440742714863,21.9848827520495,22.440742714863,2713598.82619517,0.0,1.0
2018-08-01,10.75,10.85,10.68,10.82,6333139,22.2749754556581,22.4821845296642,22.1299291038538,22.4200218074623,3056400.41604206,0.0,1.0
2018-08-02,10.75,10.82,10.69,10.73,5218498,22.2749754556581,22.4200218074623,22.1506500112544,22.2335336408568,2518469.82330794,0.0,1.0
2018-08-03,10.73,10.82,10.69,10.73,4056831,22.2335336408568,22.4200218074623,22.1506500112544,22.2335336408568,1957844.2785185,0.0,1.0
2018-08-06,10.52,10.6,10.45,10.57,5525877,22.1506500112544,22.3190960189445,22.0032597545255,22.2559287660607,2624402.71551688,0.17,1.0
2018-08-07,10.57,10.61,10.5,10.55,6596815,22.2559287660607,22.3401517699058,22.1085385093319,22.2138172641382,3133022.9029279,0.0,1.0
2018-08-08,10.8,10.83,10.5,10.56,7321093,22.7402110381699,22.8033782910537,22.1085385093319,22.2348730150995,3477003.98502385,0.0,1.0
2018-08-09,10.72,10.93,10.68,10.78,4688711,22.5717650304798,23.0139358006664,22.4875420266347,22.6980995362474,2226807.77742136,0.0,1.0
2018-08-10,10.61,10.7,10.51,10.61,3911614,22.3401517699058,22.5296535285572,22.1295942602931,22.3401517699058,1857741.38723208,0.0,1.0
2018-08-13,10.6,10.67,10.54,10.59,2614842,22.3190960189445,22.4664862756734,22.1927615131769,22.2980402679833,1241865.94190345,0.0,1.0
2018-08-14,10.74,10.79,10.57,10.6,3289181,22.6138765324023,22.7191552872086,22.2559287660607,22.3190960189445,1562129.51323863,0.0,1.0
2018-08-15,10.61,10.74,10.57,10.72,3743592,22.3401517699058,22.6138765324023,22.2559287660607,22.5717650304798,1777942.76104721,0.0,1.0
2018-08-16,10.76,10.82,10.62,10.66,3031092,22.6559880343248,22.7823225400924,22.3612075208671,22.4454305247121,1439555.4001259,0.0,1.0
2018-08-17,10.85,10.9,10.7,10.76,2329484,22.8454897929762,22.9507685477826,22.5296535285572,22.6559880343248,1106340.97272761,0.0,1.0
2018-08-20,10.87,10.91,10.78,10.84,3365800,22.8876012948988,22.9718242987439,22.6980995362474,22.824434042015,1598518.14651081,0.0,1.0
2018-08-21,11.05,11.17,10.84,10.87,6397590,23.2666048122016,23.5192738237368,22.824434042015,22.8876012948988,3038405.047518,0.0,1.0
2018-08-22,10.97,11.09,10.96,11.05,4171561,23.0981588045115,23.3508278160467,23.0771030535502,23.2666048122016,1981197.91959616,0.0,1.0
2018-08-23,10.85,10.97,10.66,10.94,5507271,22.8454897929762,23.0981588045115,22.4454305247121,23.0349915516277,2615566.17483295,0.0,1.0
2018-08-24,10.77,10.9,10.72,10.88,2730196,22.6770437852861,22.9507685477826,22.5717650304798,22.9086570458601,1296650.97436901,0.0,1.0
2018-08-27,10.89,10.95,10.77,10.79,2789807,22.9297127968213,23.0560473025889,22.6770437852861,22.7191552872086,1324962.00450499,0.0,1.0
2018-08-28,10.92,10.96,10.84,10.94,3250678,22.9928800497051,23.0771030535502,22.824434042015,23.0349915516277,1543843.29771926,0.0,1.0
2018-08-29,10.91,10.95,10.73,10.92,4857504,22.9718242987439,23.0560473025889,22.592820781441,22.9928800497051,2306972.57435047,0.0,1.0
2018-08-30,10.84,10.92,10.82,10.88,4456345,22.824434042015,22.9928800497051,22.7823225400924,22.9086570458601,2116450.27916475,0.0,1.0
2018-08-31,10.77,10.83,10.72,10.83,4112147,22.6770437852861,22.8033782910537,22.5717650304798,22.8033782910537,1952980.45059718,0.0,1.0
2018-09-04,10.84,10.89,10.7,10.74,3021713,22.824434042015,22.9297127968213,22.5296535285572,22.6138765324023,1435101.0351321,0.0,1.0
2018-09-05,10.89,10.99,10.82,10.83,3339696,22.9297127968213,23.140270306434,22.7823225400924,22.8033782910537,1586120.58346591,0.0,1.0
2018-09-06,11.02,11.03,10.86,10.87,6278800,23.2034375593178,23.2244933102791,22.8665455439375,22.8876012948988,2981988.15684594,0.0,1.0
2018-09-07,10.94,11.07,10.89,11.06,3583255,23.0349915516277,23.3087163141242,22.9297127968213,23.2876605631629,1701793.96906399,0.0,1.0
2018-09-10,10.94,11.02,10.9,10.99,2737307,23.0349915516277,23.2034375593178,22.9507685477826,23.140270306434,1300028.19896341,0.0,1.0
2018-09-11,10.91,10.98,10.88,10.91,2837594,22.9718242987439,23.1192145554727,22.9086570458601,22.9718242987439,1347657.46670336,0.0,1.0
2018-09-12,10.89,10.91,10.79,10.88,5020660,22.9297127968213,22.9718242987439,22.7191552872086,22.9086570458601,2384460.19295887,0.0,1.0
2018-09-13,10.84,10.98,10.78,10.93,7794951,22.824434042015,23.1192145554727,22.6980995362474,23.0139358006664,3702053.18933465,0.0,1.0
2018-09-14,10.88,10.96,10.81,10.87,2983777,22.9086570458601,23.0771030535502,22.7612667891312,22.8876012948988,1417084.10471257,0.0,1.0
2018-09-17,10.79,10.93,10.77,10.9,2563787,22.7191552872086,23.0139358006664,22.6770437852861,22.9507685477826,1217618.40967631,0.0,1.0
2018-09-18,10.65,10.78,10.64,10.76,3884015,22.4243747737509,22.6980995362474,22.4033190227896,22.6559880343248,1844633.80439128,0.0,1.0
2018-09-19,10.76,10.8,10.64,10.65,3498754,22.6559880343248,22.7402110381699,22.4033190227896,22.4243747737509,1661661.94045317,0.0,1.0
2018-09-20,10.98,11.05,10.75,10.79,3132199,23.1192145554727,23.2666048122016,22.6349322833636,22.7191552872086,1487574.11016193,0.0,1.0
2018-09-21,11.0,11.07,10.9,10.98,5897141,23.1613260573953,23.3087163141242,22.9507685477826,23.1192145554727,2800726.98943279,0.0,1.0
2018-09-24,10.53,10.97,10.5,10.96,6659359,22.1717057622157,23.0981588045115,22.1085385093319,23.0771030535502,3162726.90166678,0.0,1.0
2018-09-25,10.52,10.66,10.52,10.56,3369874,22.1506500112544,22.4454305247121,22.1506500112544,22.2348730150995,1600453.00982083,0.0,1.0
2018-09-26,10.38,10.58,10.38,10.55,4967314,21.8558694977966,22.276984517022,21.8558694977966,22.2138172641382,2359124.59695086,0.0,1.0
2018-09-27,10.26,10.5,10.25,10.38,4366511,21.6032004862614,22.1085385093319,21.5821447353001,21.8558694977966,2073785.45084053,0.0,1.0
2018-09-28,10.37,10.4,10.17,10.24,5510284,21.8348137468354,21.8979809997192,21.41369872761,21.5610889843389,2616997.13780621,0.0,1.0
2018-10-01,10.26,10.44,10.23,10.44,3222433,21.6032004862614,21.9822040035642,21.5400332333776,21.9822040035642,1530428.91033789,0.0,1.0
2018-10-02,10.27,10.41,10.17,10.25,3406407,21.6242562372227,21.9190367506804,21.41369872761,21.5821447353001,1617803.61397036,0.0,1.0
2018-10-03,10.5,10.56,10.31,10.32,4153259,22.1085385093319,22.2348730150995,21.7084792410678,21.729534992029,1972505.75751956,0.0,1.0
2018-10-04,10.56,10.71,10.49,10.49,4295203,22.2348730150995,22.5507092795185,22.0874827583706,22.0874827583706,2039919.16882989,0.0,1.0
2018-10-05,10.53,10.64,10.48,10.6,3064164,22.1717057622157,22.4033190227896,22.0664270074093,22.3190960189445,1455262.27282819,0.0,1.0
2018-10-08,10.69,10.71,10.5,10.51,2812105,22.508597777596,22.5507092795185,22.1085385093319,22.1295942602931,1335551.98538052,0.0,1.0
2018-10-09,10.56,10.74,10.56,10.65,4806718,22.2348730150995,22.6138765324023,22.2348730150995,22.4243747737509,2282852.79819363,0.0,1.0
2018-10-10,10.51,10.77,10.51,10.59,6494575,22.1295942602931,22.6770437852861,22.1295942602931,22.2980402679833,3084466.0976218,0.0,1.0
2018-10-11,10.12,10.5,10.11,10.5,7309112,21.3084199728037,22.1085385093319,21.2873642218424,22.1085385093319,3471313.85313444,0.0,1.0
2018-10-12,9.85,10.26,9.65,10.21,7251757,20.7399146968494,21.6032004862614,20.318799677624,21.4979217314551,3444074.26424232,0.0,1.0
2018-10-15,9.85,9.98,9.82,9.86,3909943,20.7399146968494,21.0136394593459,20.6767474439656,20.7609704478107,1856947.77982141,0.0,1.0
2018-10-16,9.88,9.93,9.72,9.88,3398124,20.8030819497332,20.9083607045396,20.4661899343529,20.8030819497332,1613869.77185035,0.0,1.0
2018-10-17,9.91,10.14,9.81,9.89,4298155,20.866249202617,21.3505314747262,20.6556916930043,20.8241377006945,2041321.16109578,0.0,1.0
2018-10-18,9.85,10.1,9.78,9.87,5106680,20.7399146968494,21.2663084708811,20.5925244401205,20.7820261987719,2425313.6396767,0.0,1.0
2018-10-19,9.81,9.93,9.71,9.81,4114605,20.6556916930043,20.9083607045396,20.4451341833916,20.6556916930043,1954147.82762616,0.0,1.0
2018-10-22,9.38,9.88,9.33,9.83,6413158,19.7502944016698,20.8030819497332,19.6450156468634,20.6978031949269,3045798.75198793,0.0,1.0
2018-10-23,9.41,9.5,9.21,9.31,10540820,19.8134616545536,20.002963413205,19.3923466353282,19.6029041449409,5006147.73578468,0.0,1.0
2018-10-24,9.09,9.41,8.88,9.37,13155780,19.139677623793,19.8134616545536,18.6975068536064,19.7292386507085,6248069.71938439,0.0,1.0
2018-10-25,9.13,9.24,8.91,9.0,7459091,19.2239006276381,19.455513888212,18.7606741064902,18.9501758651416,3542543.32401671,0.0,1.0
2018-10-26,9.28,9.35,8.98,9.16,6812127,19.5397368920571,19.687127148786,18.9080643632191,19.2870678805219,3235280.95128535,0.0,1.0
2018-10-29,9.35,9.54,9.25,9.25,10792698,19.687127148786,20.0871864170501,19.4765696391733,19.4765696391733,5125772.06096943,0.0,1.0
2018-10-30,9.65,9.67,9.34,9.39,9238671,20.318799677624,20.3609111795466,19.6660713978247,19.7713501526311,4387718.59383897,0.0,1.0
2018-10-31,9.58,9.81,9.58,9.73,10468479,20.1714094208952,20.6556916930043,20.1714094208952,20.4872456853142,4971790.8514669,0.0,1.0
2018-11-01,9.81,9.9,9.55,9.63,7848035,20.6556916930043,20.8451934516557,20.1082421680114,20.2766881757015,3727264.35377978,0.0,1.0
2018-11-02,9.81,9.94,9.66,9.9,5139952,20.6556916930043,20.9294164555008,20.3398554285853,20.8451934516557,2441115.49830487,0.0,1.0
2018-11-05,9.69,9.77,9.48,9.67,5771069,20.7609704478107,20.9323716486182,20.3110422956909,20.7181201476088,2693595.59807558,0.17,1.0
2018-11-06,9.73,9.77,9.53,9.62,3917920,20.8466710482144,20.9323716486182,20.4181680461956,20.6109943971041,1828654.63324252,0.0,1.0
2018-11-07,9.83,9.84,9.48,9.73,5345979,21.0609225492238,21.0823476993248,20.3110422956909,20.8466710482144,2495188.5866907,0.0,1.0
2018-11-08,9.78,9.93,9.75,9.78,4818775,20.9537967987191,21.2751740502332,20.8895213484163,20.9537967987191,2249120.76568772,0.0,1.0
2018-11-09,9.6,9.8,9.51,9.73,5566150,20.5681440969022,20.996647098921,20.3753177459938,20.8466710482144,2597951.46067884,0.0,1.0
2018-11-12,9.45,9.63,9.42,9.58,5286308,20.2467668453881,20.632419547205,20.1824913950853,20.5252937967003,2467337.67329272,0.0,1.0
2018-11-13,9.59,9.72,9.43,9.45,6700525,20.5467189468013,20.8252458981135,20.2039165451862,20.2467668453881,3127410.99522382,0.0,1.0
2018-11-14,9.43,9.62,9.25,9.6,11131205,20.2039165451862,20.6109943971041,19.8182638433693,20.5681440969022,5195391.8397574,0.0,1.0
2018-11-15,9.5,9.62,9.27,9.34,6672861,20.3538925958928,20.6109943971041,19.8611141435712,20.0110901942778,3114499.06701345,0.0,1.0
2018-11-16,9.42,9.6,9.42,9.46,7914735,20.1824913950853,20.5681440969022,20.1824913950853,20.2681919954891,3694132.81247109,0.0,1.0
2018-11-19,9.59,9.65,9.4,9.4,8837720,20.5467189468013,20.6752698474069,20.1396410948834,20.1396410948834,4124927.92739516,0.0,1.0
2018-11-20,9.62,9.76,9.49,9.58,14502285,20.6109943971041,20.9109464985173,20.3324674457919,20.5252937967003,6768813.72203962,0.0,1.0
2018-11-21,9.52,9.76,9.46,9.63,8577727,20.3967428960947,20.9109464985173,20.2681919954891,20.632419547205,4003578.48583928,0.0,1.0
2018-11-23,9.62,9.74,9.4,9.51,3609718,20.6109943971041,20.8680961983154,20.1396410948834,20.3753177459938,1684804.06577952,0.0,1.0
2018-11-26,9.89,9.92,9.7,9.71,5439957,21.1894734498295,21.2537489001323,20.7823955979116,20.8038207480126,2539051.99000747,0.0,1.0
2018-11-27,9.86,10.05,9.79,9.79,7799565,21.1251979995267,21.5322758514445,20.9752219488201,20.9752219488201,3640378.22990928,0.0,1.0
2018-11-28,10.22,10.26,9.77,9.85,7755361,21.8965034031605,21.9822040035642,20.9323716486182,21.1037728494257,3619746.40245802,0.0,1.0
2018-11-29,10.56,10.77,10.12,10.14,15968564,22.6249585065924,23.0748866587122,21.6822519021511,21.725102202353,7453186.52367321,0.0,1.0
2018-11-30,10.63,10.84,10.52,10.54,39097469,22.774934557299,23.2248627094188,22.5392579061887,22.5821082063906,18248399.1084315,0.0,1.0
2018-12-03,10.47,10.75,10.29,10.75,13236063,22.432132155684,23.0320363585103,22.0464794538671,23.0320363585103,6177815.76214927,0.0,1.0
2018-12-04,10.23,10.46,10.11,10.32,9596555,21.9179285532614,22.410707005583,21.6608267520501,22.1107549041699,4479107.47639479,0.0,1.0
2018-12-06,10.29,10.325,9.945,10.06,9770599,22.0464794538671,22.1214674792203,21.3073117753846,21.5537010015454,4560340.97962814,0.0,1.0
2018-12-07,10.05,10.4,9.98,10.28,10282721,21.5322758514445,22.2821561049774,21.3822998007379,22.0250543037661,4799369.41004159,0.0,1.0
2018-12-10,9.75,10.14,9.71,10.03,10380832,20.8895213484163,21.725102202353,20.8038207480126,21.4894255512426,4845161.85468622,0.0,1.0
2018-12-11,9.6,9.93,9.59,9.84,7780371,20.5681440969022,21.2751740502332,20.5467189468013,21.0823476993248,3631419.59955684,0.0,1.0
2018-12-12,9.88,9.94,9.6,9.73,6270104,21.1680482997285,21.2965992003342,20.5681440969022,20.8466710482144,2926515.7865685,0.0,1.0
2018-12-13,9.5,9.9,9.49,9.88,7396409,20.3538925958928,21.2108985999304,20.3324674457919,21.1680482997285,3452208.71973054,0.0,1.0
2018-12-14,9.42,9.58,9.38,9.41,7483302,20.1824913950853,20.5252937967003,20.0967907946815,20.1610662449844,3492765.26173403,0.0,1.0
2018-12-17,9.29,9.52,9.23,9.38,7221572,19.9039644437731,20.3967428960947,19.7754135431674,20.0967907946815,3370605.0907355,0.0,1.0
2018-12-18,9.24,9.48,9.06,9.36,8553218,19.7968386932684,20.3110422956909,19.4111859914515,20.0539404944797,3992139.12607539,0.0,1.0
2018-12-19,8.95,9.39,8.93,9.21,9031636,19.1755093403411,20.1182159447825,19.1326590401392,19.7325632429656,4215436.51150609,0.0,1.0
2018-12-20,8.94,9.05,8.86,8.86,5158452,19.1540841902402,19.3897608413505,18.9826829894327,18.9826829894327,2407662.01202657,0.0,1.0
2018-12-21,8.78,9.06,8.73,8.95,11748643,18.8112817886252,19.4111859914515,18.7041560381205,19.1755093403411,5483575.58507122,0.0,1.0
2018-12-24,8.76,8.89,8.61,8.72,4448903,18.7684314884233,19.0469584397355,18.4470542369092,18.6827308880195,2076486.26919297,0.0,1.0
2018-12-26,9.13,9.13,8.68,8.76,7698777,19.561162042158,19.561162042158,18.5970302876158,18.7684314884233,3593336.31910579,0.0,1.0
2018-12-27,9.01,9.09,8.71,8.96,9240498,19.3040602409468,19.4754614417543,18.6613057379186,19.1969344904421,4312921.00940504,0.0,1.0
2018-12-28,9.21,9.33,8.96,9.01,8595060,19.7325632429656,19.9896650441768,19.1969344904421,19.3040602409468,4011668.51084183,0.0,1.0
2018-12-31,9.41,9.435,9.05,9.22,11738378,20.1610662449844,20.2146291202367,19.3897608413505,19.7539883930665,5478784.48678176,0.0,1.0
2019-01-02,9.56,9.6,9.2,9.24,7394421,20.4824434964985,20.5681440969022,19.7111380928646,19.7968386932684,3451280.83824982,0.0,1.0
2019-01-03,9.68,9.89,9.5,9.56,6170224,20.7395452977097,21.1894734498295,20.3538925958928,20.4824434964985,2879897.67676323,0.0,1.0
2019-01-04,9.94,9.98,9.74,9.82,6589059,21.2965992003342,21.3822998007379,20.8680961983154,21.0394973991229,3075385.22202043,0.0,1.0
2019-01-07,9.89,10.01,9.78,9.95,6498237,21.1894734498295,21.4465752510407,20.9537967987191,21.3180243504351,3032994.85389134,0.0,1.0
2019-01-08,10.04,10.15,9.86,10.15,7036867,21.5108507013436,21.7465273524539,21.1251979995267,21.7465273524539,3284395.65970243,0.0,1.0
2019-01-09,10.1,10.22,9.99,10.1,6325265,21.6394016019492,21.8965034031605,21.4037249508389,21.6394016019492,2952261.69721095,0.0,1.0
2019-01-10,10.16,10.2,9.94,9.99,5779663,21.7679525025548,21.8536531029586,21.2965992003342,21.4037249508389,2697606.77184077,0.0,1.0
2019-01-11,10.11,10.2,10.0,10.15,6112228,21.6608267520501,21.8536531029586,21.4251501009398,21.7465273524539,2852828.55485428,0.0,1.0
2019-01-14,10.17,10.28,10.01,10.07,5727255,21.7893776526558,22.0250543037661,21.4465752510407,21.5751261516464,2673145.79968743,0.0,1.0
2019-01-15,10.13,10.2,10.07,10.17,4524348,21.703677052252,21.8536531029586,21.5751261516464,21.7893776526558,2111699.55808223,0.0,1.0
2019-01-16,10.17,10.28,10.09,10.2,5335117,21.7893776526558,22.0250543037661,21.6179764518483,21.8536531029586,2490118.84391231,0.0,1.0
2019-01-17,10.39,10.4,10.13,10.13,5616453,22.2607309548765,22.2821561049774,21.703677052252,21.703677052252,2621429.94263253,0.0,1.0
2019-01-18,10.57,10.61,10.37,10.44,3471741,22.6463836566934,22.7320842570971,22.2178806546746,22.3678567053812,1620404.51695492,0.0,1.0
2019-01-22,10.56,10.615,10.5,10.5,4791789,22.6249585065924,22.7427968321476,22.4964076059868,22.4964076059868,2236525.28800245,0.0,1.0
2019-01-23,10.59,10.68,10.53,10.56,6278412,22.6892339568953,22.8820603078037,22.5606830562896,22.6249585065924,2930393.47235406,0.0,1.0
2019-01-24,10.6,10.68,10.5,10.56,2512166,22.7106591069962,22.8820603078037,22.4964076059868,22.6249585065924,1172531.34198103,0.0,1.0
2019-01-25,10.7,10.76,10.6,10.68,3329001,22.9249106080056,23.0534615086112,22.7106591069962,22.8820603078037,1553781.87985436,0.0,1.0
2019-01-28,10.86,10.87,10.6,10.6,3769265,23.2677130096206,23.2891381597216,22.7106591069962,22.7106591069962,1759271.22201803,0.0,1.0
2019-01-29,10.87,10.94,10.82,10.87,7209153,23.2891381597216,23.4391142104281,23.1820124092169,23.2891381597216,3364808.63192821,0.0,1.0
2019-01-30,11.43,11.44,10.95,10.95,11474106,24.4889465653742,24.5103717154751,23.4605393605291,23.4605393605291,5355437.85968468,0.0,1.0
2019-01-31,11.62,11.67,11.37,11.43,12156121,24.8960244172921,25.0031501677968,24.3603956647686,24.4889465653742,5673762.35066225,0.0,1.0
2019-02-01,11.97,11.97,11.6,11.65,7597107,25.645904670825,25.645904670825,24.8531741170902,24.9602998675949,3545882.74257492,0.0,1.0
2019-02-04,11.85,11.99,11.76,11.98,7527475,25.3888028696137,25.6887549710268,25.1959765187052,25.6673298209259,3513382.62020848,0.0,1.0
2019-02-05,11.82,11.94,11.78,11.85,5054237,25.3245274193109,25.5816292205221,25.2388268189071,25.3888028696137,2359020.57917358,0.0,1.0
2019-02-06,12.03,12.2,11.89,11.96,10675812,25.7744555714306,26.1386831231466,25.4745034700174,25.624479520724,4982841.17016837,0.0,1.0
2019-02-07,11.99,12.15,11.94,12.1,14012491,25.6887549710268,26.0315573726419,25.5816292205221,25.9244316221372,6540206.68886019,0.0,1.0
2019-02-08,11.98,12.03,11.77,11.95,4602490,25.6673298209259,25.7744555714306,25.2174016688062,25.6030543706231,2148171.64795411,0.0,1.0
2019-02-11,11.82,11.88,11.74,11.88,5296778,25.6887549710268,25.8191547424534,25.5148886091248,25.8191547424534,2437172.06344226,0.17,1.0
2019-02-12,11.95,12.0,11.87,11.9,6694568,25.9712878091177,26.0799542853064,25.7974214472156,25.8626213329289,3080328.09878278,0.0,1.0
2019-02-13,12.06,12.12,11.94,11.95,6631745,26.210354056733,26.3407538281595,25.9495545138799,25.9712878091177,3051421.75977034,0.0,1.0
2019-02-14,11.91,12.03,11.9,11.96,5128697,25.8843546281666,26.1451541710197,25.8626213329289,25.9930211043554,2359834.04444365,0.0,1.0
2019-02-15,12.05,12.07,11.95,11.99,6239036,26.1886207614952,26.2320873519707,25.9712878091177,26.0582209900687,2870727.11788384,0.0,1.0
2019-02-19,12.25,12.29,11.98,12.03,6491714,26.6232866662503,26.7102198472013,26.0364876948309,26.1451541710197,2986990.20511281,0.0,1.0
2019-02-20,12.25,12.35,12.1,12.26,5767885,26.6232866662503,26.8406196186279,26.297287237684,26.6450199614881,2653939.46794592,0.0,1.0
2019-02-21,12.24,12.275,12.15,12.24,4659089,26.6015533710126,26.6776199043447,26.4059537138728,26.6015533710126,2143756.36507535,0.0,1.0
2019-02-22,12.34,12.36,12.22,12.32,3410958,26.8188863233901,26.8623529138656,26.558086780537,26.7754197329146,1569461.95350737,0.0,1.0
2019-02-25,12.29,12.435,12.24,12.38,4062603,26.7102198472013,27.0253526281488,26.6015533710126,26.9058195043411,1869299.1355229,0.0,1.0
2019-02-26,12.24,12.32,12.16,12.2,4341173,26.6015533710126,26.7754197329146,26.4276870091105,26.5146201900615,1997475.74056715,0.0,1.0
2019-02-27,12.44,12.46,12.24,12.26,3263805,27.0362192757677,27.0796858662432,26.6015533710126,26.6450199614881,1501753.39924066,0.0,1.0
2019-02-28,12.51,12.55,12.41,12.45,5917573,27.188352342432,27.275285523383,26.9710193900544,27.0579525710054,2722814.43530013,0.0,1.0
2019-03-01,12.65,12.7,12.45,12.59,4368050,27.4926184757605,27.6012849519493,27.0579525710054,27.362218704334,2009842.48003578,0.0,1.0
2019-03-04,12.61,12.72,12.44,12.64,4666245,27.4056852948095,27.6447515424248,27.0362192757677,27.4708851805228,2147049.00888372,0.0,1.0
2019-03-05,12.57,12.61,12.44,12.59,3378141,27.3187521138585,27.4056852948095,27.0362192757677,27.362218704334,1554362.08041358,0.0,1.0
2019-03-06,12.38,12.63,12.34,12.59,4073279,26.9058195043411,27.449151885285,26.8188863233901,27.362218704334,1874211.41407211,0.0,1.0
2019-03-07,12.22,12.39,12.09,12.38,6814688,26.558086780537,26.9275527995789,26.2755539424462,26.9058195043411,3135598.13431396,0.0,1.0
2019-03-08,12.22,12.28,12.03,12.08,5004241,26.558086780537,26.6884865519636,26.1451541710197,26.2538206472085,2302568.91339081,0.0,1.0
2019-03-11,12.02,12.11,11.84,11.93,9209484,26.1234208757819,26.3190205329217,25.7322215615023,25.9278212186421,4237500.0657982,0.0,1.0
2019-03-12,12.01,12.13,11.96,12.03,3701466,26.1016875805442,26.3624871233973,25.9930211043554,26.1451541710197,1703131.51296531,0.0,1.0
2019-03-13,12.01,12.08,11.97,12.08,4959028,26.1016875805442,26.2538206472085,26.0147543995932,26.2538206472085,2281765.34931763,0.0,1.0
2019-03-14,12.03,12.13,11.94,12.04,5826849,26.1451541710197,26.3624871233973,25.9495545138799,26.1668874662574,2681070.19034901,0.0,1.0
2019-03-15,12.03,12.12,11.98,12.02,11943873,26.1451541710197,26.3407538281595,26.0364876948309,26.1234208757819,5495656.71902848,0.0,1.0
2019-03-18,12.21,12.22,12.03,12.05,2836969,26.5363534852993,26.558086780537,26.1451541710197,26.1886207614952,1305356.1224676,0.0,1.0
2019-03-19,11.96,12.25,11.95,12.25,4457199,25.9930211043554,26.6232866662503,25.9712878091177,26.6232866662503,2050862.03046508,0.0,1.0
2019-03-20,11.59,11.98,11.58,11.91,8459394,25.1888891805585,26.0364876948309,25.1671558853207,25.8843546281666,3892366.02524233,0.0,1.0
2019-03-21,11.72,11.89,11.51,11.53,7218609,25.4714220186493,25.8408880376911,25.0150228186564,25.0584894091319,3321451.68094884,0.0,1.0
2019-03-22,11.5,11.71,11.41,11.63,5755122,24.9932895234187,25.4496887234115,24.7976898662789,25.2758223615095,2648066.91163985,0.0,1.0
2019-03-25,11.39,11.62,11.35,11.44,6733218,24.7542232758034,25.2540890662717,24.6672900948523,24.8628897519921,3098111.87228661,0.0,1.0
2019-03-26,11.68,11.69,11.47,11.48,4179113,25.3844888376983,25.406222132936,24.9280896377054,24.9498229329432,1922908.12519768,0.0,1.0
2019-03-27,11.66,11.74,11.54,11.72,4413968,25.3410222472227,25.5148886091248,25.0802227043697,25.4714220186493,2030970.43118064,0.0,1.0
2019-03-28,11.78,11.8,11.66,11.68,4186108,25.6018217900758,25.6452883805513,25.3410222472227,25.3844888376983,1926126.6891216,0.0,1.0
2019-03-29,11.57,11.94,11.54,11.94,5103562,25.1454225900829,25.9495545138799,25.0802227043697,25.9495545138799,2348268.84012234,0.0,1.0
2019-04-01,11.79,11.79,11.62,11.65,4117020,25.6235550853136,25.6235550853136,25.2540890662717,25.319288951985,1894337.67634457,0.0,1.0
2019-04-02,11.66,11.85,11.63,11.74,4845714,25.3410222472227,25.7539548567401,25.2758223615095,25.5148886091248,2229626.91436776,0.0,1.0
2019-04-03,11.73,11.83,11.68,11.77,5973281,25.493155313887,25.7104882662646,25.3844888376983,25.5800884948381,2748446.99556796,0.0,1.0
2019-04-04,11.81,11.85,11.7,11.71,3664782,25.6670216757891,25.7539548567401,25.4279554281738,25.4496887234115,1686252.34227412,0.0,1.0
2019-04-05,11.83,11.89,11.78,11.81,3258260,25.7104882662646,25.8408880376911,25.6018217900758,25.6670216757891,1499202.01440033,0.0,1.0
2019-04-08,11.84,11.84,11.73,11.75,5257575,25.7322215615023,25.7322215615023,25.493155313887,25.5366219043625,2419133.84163966,0.0,1.0
2019-04-09,11.74,11.87,11.68,11.83,3896396,25.5148886091248,25.7974214472156,25.3844888376983,25.7104882662646,1792823.38797438,0.0,1.0
2019-04-10,11.87,11.88,11.68,11.75,2307600,25.7974214472156,25.8191547424534,25.3844888376983,25.5366219043625,1061781.00226201,0.0,1.0
2019-04-11,11.94,11.96,11.79,11.94,3656859,25.9495545138799,25.9930211043554,25.6235550853136,25.9495545138799,1682606.78373671,0.0,1.0
2019-04-12,12.0,12.12,11.78,11.99,4291220,26.0799542853064,26.3407538281595,25.6018217900758,26.0582209900687,1974491.19107591,0.0,1.0
2019-04-15,11.91,12.01,11.86,12.01,3084345,25.8843546281666,26.1016875805442,25.7756881519779,26.1016875805442,1419179.63486818,0.0,1.0
2019-04-16,11.94,12.035,11.79,11.94,5407825,25.9495545138799,26.1560208186386,25.6235550853136,25.9495545138799,2488267.3984042,0.0,1.0
2019-04-17,11.41,11.83,11.34,11.82,10634569,24.7976898662789,25.7104882662646,24.6455567996146,25.6887549710268,4893215.17223282,0.0,1.0
2019-04-18,11.38,11.51,11.34,11.41,3834291,24.7324899805656,25.0150228186564,24.6455567996146,24.7976898662789,1764247.41763919,0.0,1.0
2019-04-22,11.31,11.45,11.23,11.38,4957407,24.5803569139013,24.8846230472299,24.4064905519993,24.7324899805656,2281019.48911453,0.0,1.0
2019-04-23,11.32,11.37,11.14,11.3,10053489,24.6020902091391,24.7107566853278,24.2108908948595,24.5586236186636,4625846.60541257,0.0,1.0
2019-04-24,11.38,11.43,11.13,11.26,5585856,24.7324899805656,24.8411564567544,24.1891575996217,24.4716904377125,2570183.64628673,0.0,1.0
2019-04-25,11.21,11.37,11.21,11.34,4016691,24.3630239615238,24.7107566853278,24.3630239615238,24.6455567996146,1848173.94511908,0.0,1.0
2019-04-26,11.35,11.4166,11.19,11.23,3067356,24.6672900948523,24.8120338411358,24.3195573710482,24.4064905519993,1411362.5966261,0.0,1.0
2019-04-29,11.42,11.5,11.32,11.37,5481579,24.8194231615166,24.9932895234187,24.6020902091391,24.7107566853278,2522203.34745986,0.0,1.0
2019-04-30,11.63,11.95,11.5,11.72,7915186,25.2758223615095,25.9712878091177,24.9932895234187,25.4714220186493,3641963.13233238,0.0,1.0
2019-05-01,11.38,11.74,11.38,11.58,7592452,24.7324899805656,25.5148886091248,24.7324899805656,25.1671558853207,3493465.63277266,0.0,1.0
2019-05-02,11.49,11.56,11.28,11.41,5012034,24.9715562281809,25.1236892948452,24.515157028188,24.7976898662789,2306154.65587245,0.0,1.0
2019-05-03,11.59,11.66,11.53,11.55,6219083,25.1888891805585,25.3410222472227,25.0584894091319,25.1019559996074,2861546.2735702,0.0,1.0
2019-05-06,11.55,11.61,11.42,11.42,2862888,25.1019559996074,25.232355771034,24.8194231615166,24.8194231615166,1317282.06361756,0.0,1.0
2019-05-07,11.34,11.51,11.29,11.46,3715493,24.6455567996146,25.0150228186564,24.5368903234258,24.9063563424676,1709585.66538285,0.0,1.0
2019-05-08,11.24,11.39,11.22,11.34,2461993,24.428223847237,24.7542232758034,24.3847572567615,24.6455567996146,1132820.85071158,0.0,1.0
2019-05-09,11.25,11.29,11.06,11.17,2273232,24.4499571424748,24.5368903234258,24.0370245329574,24.2760907805727,1045967.47761053,0.0,1.0
2019-05-10,11.3,11.33,11.12,11.23,2472420,24.5586236186636,24.6238235043768,24.167424304384,24.4064905519993,1137618.55850781,0.0,1.0
2019-05-13,10.91,11.12,10.9,11.0,3777162,24.0804911234329,24.5440019516567,24.0584191792318,24.2791386212431,1711295.55492742,0.17,1.0
2019-05-14,11.0,11.11,10.88,10.91,3786062,24.2791386212431,24.5219300074555,24.0142752908295,24.0804911234329,1715327.82318567,0.0,1.0
2019-05-15,10.67,10.95,10.47,10.9,6269015,23.5507644626058,24.1687789002375,23.1093255785832,24.0584191792318,2840264.06685054,0.0,1.0
2019-05-16,10.55,10.67,10.2,10.65,9976579,23.2859011321923,23.5507644626058,22.5133830851527,23.5066205742036,4520027.28399847,0.0,1.0
2019-05-17,10.47,10.69,10.44,10.47,4297573,23.1093255785832,23.5949083510081,23.0431097459798,23.1093255785832,1947074.96577486,0.0,1.0
2019-05-20,10.29,10.48,10.24,10.37,4679487,22.7120305829629,23.1313975227843,22.6016708619572,22.8886061365719,2120106.39269394,0.0,1.0
2019-05-21,10.36,10.36,10.19,10.31,8194215,22.8665341923708,22.8665341923708,22.4913111409516,22.7561744713651,3712502.58940961,0.0,1.0
2019-05-22,10.24,10.39,10.17,10.36,4162024,22.6016708619572,22.9327500249742,22.4471672525493,22.8665341923708,1885662.61407407,0.0,1.0
2019-05-23,10.17,10.27,10.07,10.16,5475154,22.4471672525493,22.6678866945606,22.226447810538,22.4250953083482,2480594.34642811,0.0,1.0
2019-05-24,10.18,10.29,10.16,10.19,2408461,22.4692391967504,22.7120305829629,22.4250953083482,22.4913111409516,1091186.6114072,0.0,1.0
2019-05-28,10.02,10.17,10.0,10.17,3449664,22.1160880895324,22.4471672525493,22.0719442011301,22.4471672525493,1562918.05042864,0.0,1.0
2019-05-29,10.29,10.33,9.94,10.0,6190271,22.7120305829629,22.8003183597674,21.9395125359233,22.0719442011301,2804588.00710589,0.0,1.0
2019-05-30,9.93,10.34,9.86,10.33,6156683,21.9174405917222,22.8223903039685,21.7629369823143,22.8003183597674,2789370.49853758,0.0,1.0
2019-05-31,9.93,10.05,9.74,9.79,5568331,21.9174405917222,22.1823039221357,21.4980736519007,21.6084333729064,2522809.47670885,0.0,1.0
2019-06-03,10.12,10.15,9.87,9.91,5339689,22.3368075315437,22.403023364147,21.7850089265154,21.8732967033199,2419220.05209065,0.0,1.0
2019-06-04,10.24,10.325,10.145,10.22,4644573,22.6016708619572,22.7892823876668,22.3919873920465,22.557526973555,2104288.12146154,0.0,1.0
2019-06-05,10.28,10.35,10.14,10.21,3792160,22.6899586387617,22.8444622481696,22.3809514199459,22.5354550293538,1718090.60653834,0.0,1.0
2019-06-06,10.19,10.31,10.03,10.29,5753264,22.4913111409516,22.7561744713651,22.1381600337335,22.7120305829629,2606595.93354056,0.0,1.0
2019-06-07,10.1,10.18,10.06,10.17,3576219,22.2926636431414,22.4692391967504,22.2043758663369,22.4471672525493,1620255.54586936,0.0,1.0
2019-06-10,10.17,10.25,10.1,10.19,2923132,22.4471672525493,22.6237428061583,22.2926636431414,22.4913111409516,1324365.43576,0.0,1.0
2019-06-11,10.38,10.5,10.19,10.19,5493598,22.910678080773,23.1755414111866,22.4913111409516,22.4913111409516,2488950.65606352,0.0,1.0
2019-06-12,9.75,10.35,9.68,10.29,15157745,21.5201455961018,22.8444622481696,21.3656419866939,22.7120305829629,6867426.29551589,0.0,1.0
2019-06-13,9.65,9.82,9.41,9.72,12944985,21.2994261540905,21.6746492055098,20.7696994932634,21.4539297634985,5864904.73246903,0.0,1.0
2019-06-14,9.64,9.75,9.38,9.62,5609200,21.2773542098894,21.5201455961018,20.70348366066,21.2332103214871,2541325.74316349,0.0,1.0
2019-06-17,9.62,9.8,9.58,9.61,3951710,21.2332103214871,21.6305053171075,21.1449225446826,21.211138377286,1790376.94368477,0.0,1.0
2019-06-18,9.56,9.85,9.53,9.62,5653992,21.1007786562804,21.7408650381131,21.034562823677,21.2332103214871,2561619.3790987,0.0,1.0
2019-06-19,9.59,9.66,9.5,9.59,5288904,21.1669944888838,21.3214980982917,20.9683469910736,21.1669944888838,2396211.20450694,0.0,1.0
2019-06-20,9.54,9.66,9.42,9.66,7963661,21.0566347678781,21.3214980982917,20.7917714374646,21.3214980982917,3608046.90671167,0.0,1.0
2019-06-21,9.57,9.68,9.47,9.49,6450937,21.1228506004815,21.3656419866939,20.9021311584702,20.9462750468725,2922686.34843219,0.0,1.0
2019-06-24,9.6,9.73,9.54,9.59,4004933,21.1890664330849,21.4760017076996,21.0566347678781,21.1669944888838,1814490.36093293,0.0,1.0
2019-06-25,9.8,9.88,9.54,9.63,7586123,21.6305053171075,21.8070808707165,21.0566347678781,21.2552822656883,3436998.08719686,0.0,1.0
2019-06-26,9.75,9.89,9.73,9.83,6211033,21.5201455961018,21.8291528149177,21.4760017076996,21.6967211497109,2813994.51874385,0.0,1.0
2019-06-27,9.84,9.88,9.74,9.79,2566320,21.718793093912,21.8070808707165,21.4980736519007,21.6084333729064,1162706.81758456,0.0,1.0
2019-06-28,9.98,10.02,9.88,9.9,4684887,22.0278003127278,22.1160880895324,21.8070808707165,21.8512247591188,2122552.93747985,0.0,1.0
2019-07-01,10.11,10.12,9.95,10.04,3591762,22.3147355873425,22.3368075315437,21.9615844801244,22.1602319779346,1627297.51727811,0.0,1.0
2019-07-02,10.1,10.15,9.96,10.08,5166923,22.2926636431414,22.403023364147,21.9836564243256,22.2485197547391,2340946.02311266,0.0,1.0
2019-07-03,10.24,10.24,10.1,10.1,2846841,22.6016708619572,22.6016708619572,22.2926636431414,22.2926636431414,1289800.74163754,0.0,1.0
2019-07-05,10.21,10.31,10.11,10.26,3630892,22.5354550293538,22.7561744713651,22.3147355873425,22.6458147503595,1645025.90569892,0.0,1.0
2019-07-08,10.15,10.21,10.03,10.19,4190375,22.403023364147,22.5354550293538,22.1381600337335,22.4913111409516,1898507.42726391,0.0,1.0
2019-07-09,10.21,10.21,10.03,10.07,3418473,22.5354550293538,22.5354550293538,22.1381600337335,22.226447810538,1548786.53590696,0.0,1.0
2019-07-10,10.21,10.27,10.12,10.23,3279062,22.5354550293538,22.6678866945606,22.3368075315437,22.5795989177561,1485624.4516204,0.0,1.0
2019-07-11,10.32,10.44,10.17,10.42,5611935,22.7782464155663,23.0431097459798,22.4471672525493,22.9989658575776,2542564.87279116,0.0,1.0
2019-07-12,10.52,10.61,10.37,10.45,4175506,23.2196852995889,23.418332797399,22.8886061365719,23.0651816901809,1891770.82088954,0.0,1.0
2019-07-15,10.49,10.58,10.43,10.54,4091847,23.1534694669855,23.3521169647956,23.0210378017787,23.2638291879911,1853867.95232587,0.0,1.0
2019-07-16,10.55,10.59,10.43,10.49,3196477,23.2859011321923,23.3741889089968,23.0210378017787,23.1534694669855,1448208.17363082,0.0,1.0
2019-07-17,10.6,10.67,10.45,10.54,4084393,23.3962608531979,23.5507644626058,23.0651816901809,23.2638291879911,1850490.81439363,0.0,1.0
2019-07-18,10.58,10.68,10.49,10.59,3777562,23.3521169647956,23.5728364068069,23.1534694669855,23.3741889089968,1711476.78046712,0.0,1.0
2019-07-19,10.61,10.63,10.47,10.56,3701843,23.418332797399,23.4624766858013,23.1093255785832,23.3079730763934,1677171.23886643,0.0,1.0
2019-07-22,10.62,10.63,10.51,10.61,3569849,23.4404047416002,23.4624766858013,23.1976133553877,23.418332797399,1617369.52914969,0.0,1.0
2019-07-23,10.71,10.73,10.55,10.64,3442285,23.6390522394103,23.6831961278126,23.2859011321923,23.4845486300024,1559574.89228509,0.0,1.0
2019-07-24,10.9,10.92,10.69,10.72,3540204,24.0584191792318,24.1025630676341,23.5949083510081,23.6611241836115,1603938.45133894,0.0,1.0
2019-07-25,10.69,10.91,10.66,10.9,6185081,23.5949083510081,24.0804911234329,23.5286925184047,24.0584191792318,2802236.60572833,0.0,1.0
2019-07-26,10.87,10.9,10.66,10.69,3455550,23.9922033466284,24.0584191792318,23.5286925184047,23.5949083510081,1565584.78424528,0.0,1.0
2019-07-29,10.92,10.98,10.83,10.85,6192378,24.1025630676341,24.2349947328408,23.9039155698239,23.9480594582262,2805542.61263624,0.0,1.0
2019-07-30,11.2,11.24,10.82,10.89,11440753,24.7205775052657,24.8088652820702,23.8818436256228,24.0363472350307,5183391.5923973,0.0,1.0
2019-07-31,11.53,11.75,10.95,11.06,13986869,25.448951663903,25.9345344363279,24.1687789002375,24.4115702864499,6336944.70797179,0.0,1.0
2019-08-01,11.59,11.83,11.49,11.58,9152742,25.5813833291098,26.1111099899369,25.3606638870985,25.5593113849087,4146776.52163119,0.0,1.0
2019-08-02,11.55,11.6,11.4,11.57,6319844,25.4930955523053,25.6034552733109,25.1620163892883,25.5372394407075,2863292.84924362,0.0,1.0
2019-08-05,11.44,11.51,11.32,11.4,5407977,25.2503041660928,25.4048077755007,24.9854408356793,25.1620163892883,2450158.87622764,0.0,1.0
2019-08-06,11.53,11.55,11.35,11.47,3507866,25.448951663903,25.4930955523053,25.0516566682827,25.3165199986962,1589287.27258217,0.0,1.0
2019-08-07,11.52,11.56,11.31,11.31,3843869,25.4268797197019,25.5151674965064,24.9633688914781,24.9633688914781,1741518.08511875,0.0,1.0
2019-08-08,11.72,11.73,11.49,11.53,5816121,25.8683186037245,25.8903905479256,25.3606638870985,25.448951663903,2635074.16791232,0.0,1.0
2019-08-09,11.49,11.6,11.46,11.5,2387968,25.7358869385177,25.9822705384513,25.6686914112631,25.7582854476026,1066128.10296952,0.17,1.0
2019-08-12,11.36,11.5,11.3,11.37,2381873,25.4447063204144,25.7582854476026,25.3103152659051,25.4671048294992,1063406.93970955,0.0,1.0
2019-08-13,11.42,11.58,11.27,11.36,5019242,25.5790973749236,25.9374735202815,25.2431197386505,25.4447063204144,2240882.18594426,0.0,1.0
2019-08-14,11.17,11.44,11.15,11.3,4031101,25.0191346478018,25.6238943930933,24.974337629632,25.3103152659051,1799718.44765447,0.0,1.0
2019-08-15,11.13,11.24,11.05,11.18,2897806,24.9295406114623,25.1759242113959,24.7503525387833,25.0415331568867,1293749.50315653,0.0,1.0
2019-08-16,11.51,11.52,11.2,11.2,2659573,25.7806839566874,25.8030824657723,25.0863301750564,25.0863301750564,1187388.40604186,0.0,1.0
2019-08-19,11.63,11.66,11.53,11.6,2661868,26.0494660657059,26.1166615929605,25.8254809748572,25.9822705384513,1188413.02781079,0.0,1.0
2019-08-20,11.37,11.58,11.34,11.58,2872644,25.4671048294992,25.9374735202815,25.3999093022446,25.9374735202815,1282515.7197361,0.0,1.0
2019-08-21,11.45,11.51,11.4,11.42,2039707,25.6462929021782,25.7806839566874,25.5343003567538,25.5790973749236,910644.09343997,0.0,1.0
2019-08-22,11.59,11.68,11.49,11.52,2245099,25.9598720293664,26.1614586111303,25.7358869385177,25.8030824657723,1002343.05394745,0.0,1.0
2019-08-23,11.41,11.72,11.38,11.59,3649365,25.5566988658387,26.2510526474697,25.4895033385841,25.9598720293664,1629289.24696369,0.0,1.0
2019-08-26,11.48,11.52,11.39,11.5,3281949,25.7134884294328,25.8030824657723,25.511901847669,25.7582854476026,1465253.32894441,0.0,1.0
2019-08-27,11.3,11.56,11.27,11.56,3391549,25.3103152659051,25.8926765021118,25.2431197386505,25.8926765021118,1514185.1572124,0.0,1.0
2019-08-28,11.28,11.37,11.24,11.24,3745406,25.2655182477354,25.4671048294992,25.1759242113959,25.1759242113959,1672167.54731666,0.0,1.0
2019-08-29,11.37,11.48,11.35,11.36,3778718,25.4671048294992,25.7134884294328,25.4223078113295,25.4447063204144,1687039.96577709,0.0,1.0
2019-08-30,11.54,11.56,11.42,11.47,2532113,25.847879483942,25.8926765021118,25.5790973749236,25.6910899203479,1130482.83276596,0.0,1.0
2019-09-03,11.46,11.5,11.34,11.48,6215396,25.6686914112631,25.7582854476026,25.3999093022446,25.7134884294328,2774915.05191207,0.0,1.0
2019-09-04,11.58,11.59,11.48,11.56,2602603,25.9374735202815,25.9598720293664,25.7134884294328,25.8926765021118,1161953.67742482,0.0,1.0
2019-09-05,11.93,11.95,11.61,11.69,6788562,26.721421338252,26.7662183564218,26.0046690475362,26.1838571202151,3030809.76250561,0.0,1.0
2019-09-06,12.14,12.16,11.84,11.84,8172295,27.1917900290344,27.2365870472041,26.5198347564882,26.5198347564882,3648588.82751247,0.0,1.0
2019-09-09,12.61,12.65,12.15,12.2,8458125,28.2445199560233,28.3341139923628,27.2141885381192,27.3261810835436,3776199.99971905,0.0,1.0
2019-09-10,12.8,12.89,12.55,12.61,10260076,28.6700916286359,28.8716782103997,28.1101289015141,28.2445199560233,4580695.9566473,0.0,1.0
2019-09-11,13.15,13.17,12.8,12.85,6933895,29.4540394466064,29.4988364647762,28.6700916286359,28.7820841740603,3095694.88474714,0.0,1.0
2019-09-12,13.14,13.39,13.02,13.1,7546677,29.4316409375215,29.9916036646433,29.1628588285031,29.342046901182,3369276.4868431,0.0,1.0
2019-09-13,12.88,13.2,12.51,13.2,12851160,28.8492797013149,29.5660319920308,28.0205348651746,29.5660319920308,5737506.88106281,0.0,1.0
2019-09-16,12.84,12.95,12.71,12.76,4414287,28.7596856649754,29.006069264909,28.468505046872,28.5804975922964,1970795.01286157,0.0,1.0
2019-09-17,12.81,12.83,12.61,12.79,5115390,28.6924901377208,28.7372871558905,28.2445199560233,28.647693119551,2283808.25733396,0.0,1.0
2019-09-18,12.69,12.85,12.58,12.76,6190276,28.4237080287023,28.7820841740603,28.1773244287687,28.5804975922964,2763700.0197397,0.0,1.0
2019-09-19,12.56,12.78,12.54,12.69,4604768,28.132527410599,28.6252946104661,28.0877303924292,28.4237080287023,2055836.83384985,0.0,1.0
2019-09-20,12.48,12.62,12.36,12.58,11740759,27.95333933792,28.2669184651082,27.6845572289015,28.1773244287687,5241759.15259013,0.0,1.0
2019-09-23,12.66,12.69,12.37,12.42,3793510,28.3565125014477,28.4237080287023,27.7069557379864,27.8189482834108,1693643.97676012,0.0,1.0
2019-09-24,12.61,12.73,12.53,12.69,4003917,28.2445199560233,28.5133020650418,28.0653318833444,28.4237080287023,1787581.92557749,0.0,1.0
2019-09-25,12.8,12.83,12.6,12.6,3735707,28.6700916286359,28.7372871558905,28.2221214469385,28.2221214469385,1667837.34838991,0.0,1.0
2019-09-26,12.76,12.9,12.67,12.85,2583565,28.5804975922964,28.8940767194846,28.3789110105326,28.7820841740603,1153454.00455469,0.0,1.0
2019-09-27,12.68,12.87,12.66,12.82,3975714,28.4013095196174,28.82688119223,28.3565125014477,28.7148886468056,1774990.46250594,0.0,1.0
2019-09-30,12.55,12.76,12.48,12.73,3912597,28.1101289015141,28.5804975922964,27.95333933792,28.5133020650418,1746811.35479799,0.0,1.0
2019-10-01,12.5,12.66,12.45,12.64,3140588,27.9981363560897,28.3565125014477,27.8861438106654,28.3117154832779,1402141.53901931,0.0,1.0
2019-10-02,12.58,12.69,12.3,12.4,4273737,28.1773244287687,28.4237080287023,27.5501661743923,27.774151265241,1908045.30060732,0.0,1.0
2019-10-03,12.7,12.75,12.51,12.53,6036941,28.4461065377872,28.5580990832115,28.0205348651746,28.0653318833444,2695242.33828466,0.0,1.0
2019-10-04,12.8,12.82,12.65,12.69,2394260,28.6700916286359,28.7148886468056,28.3341139923628,28.4237080287023,1068937.21851206,0.0,1.0
2019-10-07,12.79,12.84,12.72,12.82,2127483,28.647693119551,28.7596856649754,28.4909035559569,28.7148886468056,949832.416049927,0.0,1.0
2019-10-08,12.68,12.8,12.65,12.74,3119131,28.4013095196174,28.6700916286359,28.3341139923628,28.5357005741267,1392561.88355264,0.0,1.0
2019-10-09,12.76,12.81,12.69,12.77,2408776,28.5804975922964,28.6924901377208,28.4237080287023,28.6028961013813,1075418.00700785,0.0,1.0
2019-10-10,12.99,13.02,12.76,12.82,2859132,29.0956633012485,29.1628588285031,28.5804975922964,28.7148886468056,1276483.17536058,0.0,1.0
2019-10-11,13.02,13.16,13.02,13.16,4183297,29.1628588285031,29.4764379556913,29.1628588285031,29.4764379556913,1867667.61312048,0.0,1.0
2019-10-14,12.97,13.07,12.94,13.01,1885848,29.0508662830787,29.2748513739274,28.9836707558241,29.1404603194182,841952.46784248,0.0,1.0
2019-10-15,13.02,13.05,12.95,13.01,2926253,29.1628588285031,29.2300543557577,29.006069264909,29.1404603194182,1306449.90205014,0.0,1.0
2019-10-16,13.02,13.11,12.94,13.01,3044992,29.1628588285031,29.3644454102669,28.9836707558241,29.1404603194182,1359461.91260409,0.0,1.0
2019-10-17,13.07,13.12,12.94,13.06,2630367,29.2748513739274,29.3868439193518,28.9836707558241,29.2524528648426,1174349.14530833,0.0,1.0
2019-10-18,13.07,13.15,13.03,13.06,2790668,29.2748513739274,29.4540394466064,29.1852573375879,29.2524528648426,1245916.85519143,0.0,1.0
2019-10-21,13.23,13.27,13.05,13.15,3193420,29.6332275192854,29.7228215556249,29.2300543557577,29.4540394466064,1425728.82324425,0.0,1.0
2019-10-22,13.19,13.26,13.12,13.22,3091208,29.5436334829459,29.70042304654,29.3868439193518,29.6108290102005,1380095.42880148,0.0,1.0
2019-10-23,13.28,13.34,13.17,13.17,3334179,29.7452200647097,29.879611119219,29.4988364647762,29.4988364647762,1488571.84528052,0.0,1.0
2019-10-24,13.36,13.39,13.2,13.22,3846347,29.9244081373887,29.9916036646433,29.5660319920308,29.6108290102005,1717233.49327651,0.0,1.0
2019-10-25,13.48,13.49,13.33,13.37,3319072,30.1931902464072,30.215588755492,29.8572126101341,29.9468066464736,1481827.19993704,0.0,1.0
2019-10-28,13.48,13.53,13.3,13.5,6567907,30.1931902464072,30.3051827918315,29.7900170828795,30.2379872645769,2932296.50916187,0.0,1.0
2019-10-29,13.69,13.79,13.45,13.45,9899408,30.6635589371895,30.8875440280382,30.1259947191526,30.1259947191526,4419672.73914949,0.0,1.0
2019-10-30,11.84,13.42,11.66,13.42,21165503,26.5198347564882,30.0587991918979,26.1166615929605,30.0587991918979,9449514.21534365,0.0,1.0
2019-10-31,11.65,12.03,11.59,11.79,8752524,26.0942630838756,26.9454064291008,25.9598720293664,26.4078422110638,3907636.87298793,0.0,1.0
2019-11-01,11.69,11.77,11.62,11.75,4400459,26.1838571202151,26.3630451928941,26.027067556621,26.3182481747244,1964621.38766733,0.0,1.0
2019-11-04,11.97,12.0,11.7,11.78,7640826,26.8110153745915,26.8782109018462,26.2062556293,26.385443701979,3411310.08811685,0.0,1.0
2019-11-05,12.13,12.19,11.91,11.99,6731654,27.1693915199495,27.3037825744587,26.6766243200823,26.8558123927613,3005402.71430237,0.0,1.0
2019-11-06,12.18,12.28,12.06,12.11,6278368,27.2813840653738,27.5053691562226,27.0126019563554,27.1245945017797,2803029.42316839,0.0,1.0
2019-11-07,11.9,12.06,11.82,12.03,6303652,27.0350004654403,27.3984962700176,26.8532525631516,27.3303408066593,2774679.39739421,0.17,1.0
2019-11-08,12.1,12.12,11.85,11.88,2860687,27.4893702211619,27.5348071967341,26.9214080265098,26.9895634898681,1259189.00365906,0.0,1.0
2019-11-11,12.08,12.15,12.0,12.04,2192310,27.4439332455898,27.6029626600924,27.2621853433011,27.3530592944454,964989.404507307,0.0,1.0
2019-11-12,12.08,12.17,12.02,12.09,3914732,27.4439332455898,27.6483996356645,27.3076223188733,27.4666517333759,1723148.1412235,0.0,1.0
2019-11-13,12.08,12.13,11.75,11.89,3332400,27.4439332455898,27.5575256845202,26.694223148649,27.0122819776542,1466822.98195974,0.0,1.0
2019-11-14,12.14,12.18,12.01,12.1,2310840,27.5802441723063,27.6711181234506,27.2849038310872,27.4893702211619,1017162.77146556,0.0,1.0
2019-11-15,12.16,12.21,12.12,12.19,2668660,27.6256811478784,27.7392735868089,27.5348071967341,27.6938366112367,1174664.4517575,0.0,1.0
2019-11-18,12.25,12.26,12.06,12.13,3253026,27.8301475379532,27.8528660257393,27.3984962700176,27.5575256845202,1431884.91709055,0.0,1.0
2019-11-19,12.21,12.3,12.18,12.28,1968308,27.7392735868089,27.9437399768836,27.6711181234506,27.8983030013115,866390.412308008,0.0,1.0
2019-11-20,12.33,12.34,12.12,12.19,4551007,28.0118954402419,28.034613928028,27.5348071967341,27.6938366112367,2003217.39846946,0.0,1.0
2019-11-21,12.14,12.37,12.13,12.36,3928993,27.5802441723063,28.1027693913862,27.5575256845202,28.0800509036001,1729425.40762181,0.0,1.0
2019-11-22,12.02,12.17,11.77,12.17,5350866,27.3076223188733,27.6483996356645,26.7396601242212,27.6483996356645,2355291.4482616,0.0,1.0
2019-11-25,11.96,12.1,11.93,12.03,4373041,27.1713113921568,27.4893702211619,27.1031559287985,27.3303408066593,1924882.07893776,0.0,1.0
2019-11-26,11.87,12.07,11.87,11.94,4314531,26.966845002082,27.4212147578037,26.966845002082,27.1258744165846,1899127.72391602,0.0,1.0
2019-11-27,11.91,11.95,11.8,11.89,3391501,27.0577189532263,27.1485929043707,26.8078155875794,27.0122819776542,1492837.47753554,0.0,1.0
2019-11-29,11.92,12.02,11.85,11.85,1384506,27.0804374410124,27.3076223188733,26.9214080265098,26.9214080265098,609418.202935167,0.0,1.0
2019-12-02,11.8,11.98,11.78,11.93,3537699,26.8078155875794,27.2167483677289,26.7623786120072,27.1031559287985,1557189.47198895,0.0,1.0
2019-12-03,11.76,11.78,11.62,11.71,4405003,26.7169416364351,26.7623786120072,26.3988828074299,26.6033491975047,1938950.79702364,0.0,1.0
2019-12-04,11.76,11.91,11.75,11.79,3784782,26.7169416364351,27.0577189532263,26.694223148649,26.7850970997933,1665948.03124101,0.0,1.0
2019-12-05,11.73,11.91,11.72,11.81,7221463,26.6487861730768,27.0577189532263,26.6260676852907,26.8305340753655,3178672.3958024,0.0,1.0
2019-12-06,11.88,11.95,11.83,11.86,5180972,26.9895634898681,27.1485929043707,26.8759710509377,26.9441265142959,2280509.18211797,0.0,1.0
2019-12-09,11.91,12.0,11.82,11.85,7191731,27.0577189532263,27.2621853433011,26.8532525631516,26.9214080265098,3165585.25713369,0.0,1.0
2019-12-10,11.74,11.91,11.6,11.9,6934368,26.6715046608629,27.0577189532263,26.3534458318577,27.0350004654403,3052301.74881953,0.0,1.0
2019-12-11,11.79,11.84,11.64,11.76,3445120,26.7850970997933,26.8986895387237,26.4443197830021,26.7169416364351,1516438.96039165,0.0,1.0
2019-12-12,12.03,12.04,11.79,11.81,3078506,27.3303408066593,27.3530592944454,26.7850970997933,26.8305340753655,1355066.42386897,0.0,1.0
2019-12-13,11.92,12.05,11.9,12.0,2724037,27.0804374410124,27.3757777822315,27.0350004654403,27.2621853433011,1199039.75372364,0.0,1.0
2019-12-16,11.97,12.07,11.86,11.93,3359901,27.1940298799428,27.4212147578037,26.9441265142959,27.1031559287985,1478928.10104115,0.0,1.0
2019-12-17,12.02,12.05,11.91,11.95,2968127,27.3076223188733,27.3757777822315,27.0577189532263,27.1485929043707,1306480.88374001,0.0,1.0
2019-12-18,12.02,12.1,11.97,12.04,2462745,27.3076223188733,27.4893702211619,27.1940298799428,27.3530592944454,1084026.81692067,0.0,1.0
2019-12-19,11.99,12.08,11.99,12.05,2059456,27.239466855515,27.4439332455898,27.239466855515,27.3757777822315,906511.040431784,0.0,1.0
2019-12-20,11.95,12.03,11.88,12.01,9983270,27.1485929043707,27.3303408066593,26.9895634898681,27.2849038310872,4394337.37579798,0.0,1.0
2019-12-23,11.86,11.99,11.82,11.96,2581332,26.9441265142959,27.239466855515,26.8532525631516,27.1713113921568,1136225.27357703,0.0,1.0
2019-12-24,11.84,11.91,11.8,11.89,1601670,26.8986895387237,27.0577189532263,26.8078155875794,27.0122819776542,705007.311701914,0.0,1.0
2019-12-26,11.88,11.91,11.83,11.85,1326970,26.9895634898681,27.0577189532263,26.8759710509377,26.9214080265098,584092.573631951,0.0,1.0
2019-12-27,11.79,11.9,11.74,11.89,1752664,26.7850970997933,27.0350004654403,26.6715046608629,27.0122819776542,771470.36215745,0.0,1.0
2019-12-30,11.81,11.9,11.73,11.77,6833531,26.8305340753655,27.0350004654403,26.6487861730768,26.7396601242212,3007916.31218771,0.0,1.0
2019-12-31,12.02,12.09,11.82,11.82,3656693,27.3076223188733,27.4666517333759,26.8532525631516,26.8532525631516,1609567.0778932,0.0,1.0
2020-01-02,11.86,12.05,11.65,12.02,4820441,26.9441265142959,27.3757777822315,26.4670382707881,27.3076223188733,2121814.20057046,0.0,1.0
2020-01-03,11.94,12.05,11.71,11.74,4778209,27.1258744165846,27.3757777822315,26.6033491975047,26.6715046608629,2103224.93512389,0.0,1.0
2020-01-06,11.85,11.95,11.78,11.88,4649760,26.9214080265098,27.1485929043707,26.7623786120072,26.9895634898681,2046685.52052488,0.0,1.0
2020-01-07,11.53,11.86,11.51,11.8,6667600,26.1944164173551,26.9441265142959,26.148979441783,26.8078155875794,2934878.44031772,0.0,1.0
2020-01-08,11.66,11.75,11.54,11.63,4902998,26.4897567585742,26.694223148649,26.2171349051412,26.421601295216,2158153.32700235,0.0,1.0
2020-01-09,11.58,11.69,11.53,11.67,3900590,26.3080088562856,26.5579122219325,26.1944164173551,26.5124752463603,1716923.25507212,0.0,1.0
2020-01-10,11.51,11.63,11.51,11.55,2299913,26.148979441783,26.421601295216,26.148979441783,26.2398533929273,1012353.03232144,0.0,1.0
2020-01-13,11.58,11.62,11.47,11.56,2643604,26.3080088562856,26.3988828074299,26.0581054906386,26.2625718807134,1163635.54867383,0.0,1.0
2020-01-14,11.69,11.71,11.55,11.57,3401509,26.5579122219325,26.6033491975047,26.2398533929273,26.2852903684995,1497242.70031896,0.0,1.0
2020-01-15,11.64,11.7,11.53,11.64,3089043,26.4443197830021,26.5806307097186,26.1944164173551,26.4443197830021,1359704.49665762,0.0,1.0
2020-01-16,11.73,11.81,11.66,11.68,3184915,26.6487861730768,26.8305340753655,26.4897567585742,26.5351937341464,1401904.48853328,0.0,1.0
2020-01-17,11.7,11.8,11.59,11.77,3725394,26.5806307097186,26.8078155875794,26.3307273440716,26.7396601242212,1639807.20683439,0.0,1.0
2020-01-21,11.76,11.85,11.67,11.7,2794864,26.7169416364351,26.9214080265098,26.5124752463603,26.5806307097186,1230215.6843872,0.0,1.0
2020-01-22,11.77,11.86,11.7,11.78,4590172,26.7396601242212,26.9441265142959,26.5806307097186,26.7623786120072,2020456.66208981,0.0,1.0
2020-01-23,11.82,11.84,11.59,11.75,4589422,26.8532525631516,26.8986895387237,26.3307273440716,26.694223148649,2020126.53448314,0.0,1.0
2020-01-24,11.77,11.9,11.65,11.84,4094705,26.7396601242212,27.0350004654403,26.4670382707881,26.8986895387237,1802366.88223066,0.0,1.0
2020-01-27,11.63,11.84,11.62,11.65,5629574,26.421601295216,26.8986895387237,26.3988828074299,26.4670382707881,2477970.38826162,0.0,1.0
2020-01-28,11.73,11.8,11.57,11.65,3979825,26.6487861730768,26.8078155875794,26.2852903684995,26.4670382707881,1751800.13629154,0.0,1.0
2020-01-29,11.1,11.84,11.06,11.75,8366863,25.2175214425535,26.8986895387237,25.1266474914092,26.694223148649,3682843.27671006,0.0,1.0
2020-01-30,11.06,11.08,10.7096,10.9,9224670,25.1266474914092,25.1720844669813,24.3305916793848,24.7631516868318,4060424.30590401,0.0,1.0
2020-01-31,11.06,11.23,10.98,10.99,7659484,25.1266474914092,25.5128617837726,24.9448995891205,24.9676180769066,3371476.16167114,0.0,1.0
2020-02-03,11.13,11.3,11.09,11.13,3796747,25.2856769059118,25.6718911982752,25.1948029547674,25.2856769059118,1671214.66699276,0.0,1.0
2020-02-04,11.23,11.24,11.09,11.2,3861253,25.5128617837726,25.5355802715587,25.1948029547674,25.4447063204144,1699608.28218731,0.0,1.0
2020-02-05,11.41,11.43,11.225,11.32,4321376,25.9217945639221,25.9672315394943,25.5015025398796,25.7173281738474,1902140.68853957,0.0,1.0
2020-02-06,11.29,11.48,11.28,11.46,4418913,25.6491727104891,26.0808239784247,25.626454222703,26.0353870028525,1945073.56370203,0.0,1.0
2020-02-07,11.13,11.19,10.99,11.11,2450184,25.6718911982752,25.8102841427403,25.3489743278566,25.6257602167868,1062272.65102433,0.17,1.0
2020-02-10,11.37,11.4,11.19,11.25,3557595,26.2254629761356,26.2946594483681,25.8102841427403,25.9486770872054,1542388.60098707,0.0,1.0
2020-02-11,11.33,11.52,11.3,11.36,3631029,26.1332010131588,26.5714453372983,26.0640045409263,26.2023974853914,1574225.77315672,0.0,1.0
2020-02-12,11.42,11.51,11.34,11.36,3807059,26.3407904298565,26.5483798465541,26.156266503903,26.2023974853914,1650543.24758305,0.0,1.0
2020-02-13,11.26,11.42,11.23,11.4,2567642,25.9717425779496,26.3407904298565,25.902546105717,26.2946594483681,1113196.34534444,0.0,1.0
2020-02-14,11.19,11.25,11.13,11.24,1976455,25.8102841427403,25.9486770872054,25.6718911982752,25.9256115964612,856888.336745442,0.0,1.0
2020-02-18,11.16,11.2,11.11,11.16,2955143,25.7410876705077,25.8333496334845,25.6257602167868,25.7410876705077,1281196.67288906,0.0,1.0
2020-02-19,11.14,11.22,11.07,11.14,3542665,25.6949566890194,25.8794806149728,25.5334982538101,25.6949566890194,1535915.72765193,0.0,1.0
2020-02-20,11.39,11.41,11.09,11.17,2489769,26.2715939576239,26.3177249391123,25.5796292352985,25.7641531612519,1079434.65309879,0.0,1.0
2020-02-21,11.47,11.51,11.26,11.34,4543298,26.4561178835774,26.5483798465541,25.9717425779496,26.156266503903,1969738.27714716,0.0,1.0
2020-02-24,11.51,11.54,11.27,11.31,7564756,26.5483798465541,26.6175763187867,25.9948080686938,26.0870700316705,3279685.69318559,0.0,1.0
2020-02-25,11.2,11.53,11.09,11.48,7591089,25.8333496334845,26.5945108280425,25.5796292352985,26.4791833743216,3291102.31565941,0.0,1.0
2020-02-26,11.25,11.3,11.06,11.18,7551216,25.9486770872054,26.0640045409263,25.5104327630659,25.7872186519961,3273815.45172826,0.0,1.0
2020-02-27,11.06,11.35,11.02,11.15,7464532,25.5104327630659,26.1793319946472,25.4181708000892,25.7180221797636,3236233.76705421,0.0,1.0
2020-02-28,10.81,11.0,10.54,10.84,11971149,24.9337954944614,25.3720398186008,24.3110272443684,25.0029919666939,5190069.06584863,0.0,1.0
2020-03-02,11.2,11.24,10.63,10.8,7378835,25.8333496334845,25.9256115964612,24.5186166610661,24.9107300037172,3199079.99436823,0.0,1.0
2020-03-03,11.45,11.77,11.07,11.16,10556927,26.409986902089,27.1480826059029,25.5334982538101,25.7410876705077,4576935.78562278,0.0,1.0
2020-03-04,11.74,11.78,11.39,11.56,6033968,27.0788861336703,27.1711480966471,26.2715939576239,26.663707300275,2616015.44355689,0.0,1.0
2020-03-05,11.72,11.86,11.51,11.61,7129297,27.032755152182,27.3556720226005,26.5483798465541,26.779034753996,3090893.26521184,0.0,1.0
2020-03-06,11.76,11.88,11.38,11.45,9003962,27.1250171151587,27.4018030040889,26.2485284668798,26.409986902089,3903650.73948011,0.0,1.0
2020-03-09,10.91,11.59,10.57,11.2,10125626,25.1644504019032,26.7329037725076,24.380223716601,25.8333496334845,4389946.05070513,0.0,1.0
2020-03-10,11.01,11.32,10.64,11.13,6480704,25.395105309345,26.1101355224147,24.5416821518103,25.6718911982752,2809696.99360701,0.0,1.0
2020-03-11,10.26,10.88,10.13,10.79,10625707,23.6651935035313,25.0952539296706,23.3653421238569,24.887664512973,4606755.22487201,0.0,1.0
2020-03-12,9.69,10.22,9.11,9.56,7466772,22.3504605311129,23.5729315405546,21.0126620679503,22.0506091514385,3237204.91482854,0.0,1.0
2020-03-13,10.6,10.61,9.69,10.07,5497005,24.4494201888335,24.4724856795777,22.3504605311129,23.2269491793918,2383216.14786645,0.0,1.0
2020-03-16,10.03,10.08,8.76,9.02,6915549,23.1346872164151,23.250014670136,20.2053698919039,20.8050726512527,2998223.22303903,0.0,1.0
2020-03-17,11.08,11.15,9.98,10.2,6920153,25.5565637445543,25.7180221797636,23.0193597626942,23.5268005590662,3000219.27855376,0.0,1.0
2020-03-18,10.52,10.68,9.7,10.52,6225075,24.2648962628801,24.633944114787,22.3735260218571,24.2648962628801,2698869.52289105,0.0,1.0
2020-03-19,10.53,10.61,9.78,10.36,6080297,24.2879617536242,24.4724856795777,22.5580499478105,23.8958484109731,2636101.29410906,0.0,1.0
2020-03-20,9.88,10.54,9.79,10.54,7671489,22.7887048552524,24.3110272443684,22.5811154385547,24.3110272443684,3325959.58398797,0.0,1.0
2020-03-23,9.29,9.98,8.8,9.7,6042215,21.4278409013456,23.0193597626942,20.2976318548807,22.3735260218571,2619590.91484924,0.0,1.0
2020-03-24,9.38,9.75,9.22,9.71,5406195,21.6354303180432,22.488853475578,21.2663824661363,22.3965915126013,2343845.64367594,0.0,1.0
2020-03-25,9.48,9.77,9.13,9.42,10069037,21.8660852254851,22.5349844570664,21.0587930494387,21.72769228102,4365411.99650805,0.0,1.0
2020-03-26,10.15,10.2,9.5,9.55,5603367,23.4114731053453,23.5268005590662,21.9122162069734,22.0275436606944,2429329.19231872,0.0,1.0
2020-03-27,9.5,10.03,9.4,9.87,6413107,21.9122162069734,23.1346872164151,21.6815612995316,22.7656393645082,2780390.44177609,0.0,1.0
2020-03-30,9.52,9.66,9.13,9.48,6075311,21.9583471884618,22.2812640588804,21.0587930494387,21.8660852254851,2633939.62321494,0.0,1.0
2020-03-31,9.39,9.55,9.26,9.43,4839878,21.6584958087874,22.0275436606944,21.3586444291131,21.7507577717642,2098319.97666067,0.0,1.0
2020-04-01,8.65,9.19,8.54,9.03,6783552,19.9516494937179,21.1971859939038,19.6979290955319,20.8281381419969,2940996.17269618,0.0,1.0
2020-04-02,8.49,8.94,8.27,8.58,5619963,19.582601641811,20.6205487252992,19.075160845439,19.7901910585086,2436524.35681102,0.0,1.0
2020-04-03,8.27,8.45,8.19,8.4,5074321,19.075160845439,19.4903396788343,18.8906369194855,19.3750122251134,2199962.29704317,0.0,1.0
2020-04-06,8.94,8.98,8.5,8.53,4749383,20.6205487252992,20.7128106882759,19.6056671325552,19.6748636047877,2059086.04012592,0.0,1.0
2020-04-07,9.23,9.5,9.1,9.27,3953766,21.2894479568805,21.9122162069734,20.9895965772061,21.3817099198572,1714147.79067608,0.0,1.0
2020-04-08,9.63,9.64,9.08,9.31,2512538,22.2120675866478,22.235133077392,20.9434655957178,21.473971882834,1089306.11009597,0.0,1.0
2020-04-09,10.57,10.64,9.71,9.82,3987353,24.380223716601,24.5416821518103,22.3965915126013,22.6503119107873,1728709.37116552,0.0,1.0
2020-04-13,10.27,10.75,10.22,10.75,3301891,23.6882589942755,24.7954025499963,23.5729315405546,24.7954025499963,1431528.6141626,0.0,1.0
2020-04-14,10.25,10.59,10.15,10.5,2619802,23.6421280127871,24.4263546980893,23.4114731053453,24.2187652813917,1135810.21494665,0.0,1.0
2020-04-15,9.89,10.14,9.67,9.82,3742847,22.8117703459966,23.3884076146011,22.3043295496245,22.6503119107873,1622704.25611646,0.0,1.0
2020-04-16,9.85,10.02,9.71,9.91,3684185,22.7195083830198,23.1116217256709,22.3965915126013,22.8579013274849,1597271.45668002,0.0,1.0
2020-04-17,10.17,10.27,9.96,10.17,5647771,23.4576040868337,23.6882589942755,22.9732287812058,23.4576040868337,2448580.46275232,0.0,1.0
2020-04-20,9.97,10.24,9.84,9.98,2899994,22.99629427195,23.6190625220429,22.6964428922756,23.0193597626942,1257286.92797547,0.0,1.0
2020-04-21,9.7,9.9,9.62,9.68,2407826,22.3735260218571,22.8348358367407,22.1890020959036,22.3273950403687,1043908.42003103,0.0,1.0
2020-04-22,9.85,10.03,9.81,9.93,2614254,22.7195083830198,23.1346872164151,22.6272464200431,22.9040323089733,1133404.89001274,0.0,1.0
2020-04-23,9.61,9.97,9.57,9.83,3899474,22.1659366051594,22.99629427195,22.0736746421827,22.6733774015315,1690609.5964958,0.0,1.0
2020-04-24,9.79,9.84,9.65,9.7,2085862,22.5811154385547,22.6964428922756,22.2581985681362,22.3735260218571,904321.535203445,0.0,1.0
2020-04-27,10.16,10.24,9.76,9.84,2579821,23.4345385960895,23.6190625220429,22.5119189663222,22.6964428922756,1118476.52781923,0.0,1.0
2020-04-28,10.29,10.49,10.24,10.43,3506218,23.7343899757639,24.1956997906475,23.6190625220429,24.0573068461824,1520114.19955776,0.0,1.0
2020-04-29,11.13,11.63,10.55,10.85,5421178,25.6718911982752,26.8251657354843,24.3340927351126,25.0260574574381,2350341.4950611,0.0,1.0
2020-04-30,10.86,11.34,10.75,11.23,4758783,25.0491229481823,26.156266503903,24.7954025499963,25.902546105717,2063161.39239319,0.0,1.0
2020-05-01,10.71,10.83,10.56,10.65,2855645,24.7031405870195,24.9799264759497,24.3571582258568,24.5647476425544,1238059.50268812,0.0,1.0
2020-05-04,10.52,10.6,10.35,10.52,2740314,24.2648962628801,24.4494201888335,23.872782920229,24.2648962628801,1188057.96520551,0.0,1.0
2020-05-05,10.5,10.82,10.43,10.64,2866096,24.2187652813917,24.9568609852055,24.0573068461824,24.5416821518103,1242590.51402272,0.0,1.0
2020-05-06,10.34,10.69,10.28,10.59,3492308,23.8497174294848,24.6570096055312,23.7113244850197,24.4263546980893,1514083.54529843,0.0,1.0
2020-05-07,9.91,10.48,9.83,10.31,5768966,23.250014670136,24.5873010840591,23.0623253488837,24.1884612763978,2458942.66610652,0.17,1.0
2020-05-08,10.0,10.16,9.96,10.02,3615281,23.4611651565449,23.8365437990497,23.3673204959188,23.508087486858,1540963.96145588,0.0,1.0
2020-05-11,9.96,10.06,9.73,9.89,3613197,23.3673204959188,23.6019321474842,22.8277136973182,23.2030923398229,1540075.6850271,0.0,1.0
2020-05-12,9.4,9.99,9.39,9.92,4060984,22.0534952471522,23.4377039913884,22.0300340819957,23.2734758352926,1730938.75470508,0.0,1.0
2020-05-13,8.88,9.45,8.78,9.41,4063970,20.8335146590119,22.170801072935,20.5989030074464,22.0769564123088,1732211.4962676,0.0,1.0
2020-05-14,9.0,9.07,8.66,8.73,3679898,21.1150486408904,21.2792767969863,20.3173690255679,20.4815971816637,1568506.07181947,0.0,1.0
2020-05-15,8.9,9.08,8.87,8.93,5998016,20.880436989325,21.3027379621428,20.8100534938553,20.9508204847946,2556572.0883759,0.0,1.0
2020-05-18,9.49,9.53,9.14,9.21,3959316,22.2646457335611,22.3584903941873,21.4435049530821,21.6077331091779,1687604.16355344,0.0,1.0
2020-05-19,9.19,9.52,9.18,9.47,2779572,21.5608107788648,22.3350292290308,21.5373496137082,22.2177234032481,1184754.45761251,0.0,1.0
2020-05-20,9.45,9.57,9.31,9.32,3402283,22.170801072935,22.4523350548135,21.8423447607433,21.8658059258999,1450176.48411672,0.0,1.0
2020-05-21,9.39,9.5,9.24,9.38,2908065,22.0300340819957,22.2881068987177,21.6781166046475,22.0065729168391,1239522.83724866,0.0,1.0
2020-05-22,9.07,9.39,9.02,9.38,2406485,21.2792767969863,22.0300340819957,21.1619709712035,22.0065729168391,1025731.23881218,0.0,1.0
2020-05-26,9.94,10.02,9.38,9.48,4631788,23.3203981656057,23.508087486858,22.0065729168391,22.2411845684046,1974236.13409408,0.0,1.0
2020-05-27,10.58,10.6,10.08,10.3,4774485,24.8219127356245,24.8688350659376,23.6488544777973,24.1650001112413,2035058.77399617,0.0,1.0
2020-05-28,10.2,10.69,10.15,10.63,3618736,23.9303884596758,25.0799855523465,23.8130826338931,24.9392185614073,1542436.6078385,0.0,1.0
2020-05-29,10.05,10.16,9.92,10.04,4427388,23.5784709823277,23.8365437990497,23.2734758352926,23.5550098171711,1887113.43637803,0.0,1.0
2020-06-01,10.13,10.35,10.06,10.1,1985869,23.76616030358,24.282305937024,23.6019321474842,23.6957768081104,846449.435375125,0.0,1.0
2020-06-02,10.14,10.33,10.06,10.27,1712289,23.7896214687366,24.2353836067109,23.6019321474842,24.0946166157716,729839.711103318,0.0,1.0
2020-06-03,10.34,10.53,10.25,10.38,2407886,24.2588447718675,24.7046069098418,24.0476942854586,24.3526894324936,1026328.39585474,0.0,1.0
2020-06-04,10.41,10.48,10.19,10.29,4549505,24.4230729279633,24.5873010840591,23.9069272945193,24.1415389460847,1939164.13342789,0.0,1.0
2020-06-05,10.94,11.09,10.75,10.86,2760627,25.6665146812602,26.0184321586083,25.2207525432858,25.4788253600078,1176679.41109475,0.0,1.0
2020-06-08,11.45,11.48,10.9,11.13,3553888,26.8630341042439,26.9334175997136,25.572670020634,26.1122768192345,1514796.03689188,0.0,1.0
2020-06-09,11.56,11.59,11.12,11.19,4454416,27.1211069209659,27.1914904164356,26.088815654078,26.2530438101738,1898633.75082945,0.0,1.0
2020-06-10,10.83,11.53,10.83,11.53,5962192,25.4084418645382,27.0507234254963,25.4084418645382,27.0507234254963,2541302.59951592,0.0,1.0
2020-06-11,10.39,10.52,10.16,10.31,5428683,24.3761505976502,24.6811457446853,23.8365437990497,24.1884612763978,2313901.70256977,0.0,1.0
2020-06-12,10.7,10.77,10.26,10.75,5415124,25.1034467175031,25.2676748735989,24.0711554506151,25.2207525432858,2308122.36471101,0.0,1.0
2020-06-15,10.26,10.41,10.09,10.31,7487256,24.0711554506151,24.4230729279633,23.6723156429538,24.1884612763978,3191340.22118731,0.0,1.0
2020-06-16,10.55,10.81,10.51,10.68,4562028,24.7515292401549,25.3615195342251,24.6576845795287,25.05652438719,1944501.89049001,0.0,1.0
2020-06-17,10.29,10.56,10.27,10.56,2767150,24.1415389460847,24.7749904053114,24.0946166157716,24.7749904053114,1179459.7504157,0.0,1.0
2020-06-18,10.5,10.63,10.14,10.18,3792578,24.6342234143722,24.9392185614073,23.7896214687366,23.8834661293627,1616534.37699874,0.0,1.0
2020-06-19,10.49,10.62,10.25,10.6,10376160,24.6107622492156,24.9157573962507,24.0476942854586,24.8688350659376,4422695.94487953,0.0,1.0
2020-06-22,10.45,10.56,10.3,10.39,2559695,24.5169175885895,24.7749904053114,24.1650001112413,24.3761505976502,1091034.9008331,0.0,1.0
2020-06-23,10.5,10.78,10.5,10.62,3865575,24.6342234143722,25.2911360387554,24.6342234143722,24.9157573962507,1647648.34747418,0.0,1.0
2020-06-24,10.13,10.43,10.12,10.36,3409999,23.76616030358,24.4699952582764,23.7426991384235,24.3057671021805,1453465.32333187,0.0,1.0
2020-06-25,10.42,10.46,10.06,10.1,2709951,24.4465340931198,24.540378753746,23.6019321474842,23.6957768081104,1155079.46085278,0.0,1.0
2020-06-26,9.73,10.25,9.73,10.24,5276822,22.8277136973182,24.0476942854586,22.8277136973182,24.024233120302,2249173.03330433,0.0,1.0
2020-06-29,10.02,10.165,9.79,9.88,4011033,23.508087486858,23.8482743816279,22.9684806882575,23.1796311746664,1709647.8257735,0.0,1.0
2020-06-30,10.2,10.27,9.95,9.95,3471648,23.9303884596758,24.0946166157716,23.3438593307622,23.3438593307622,1479742.36438616,0.0,1.0
2020-07-01,9.8,10.13,9.76,10.12,3325252,22.991941853414,23.76616030358,22.8980971927879,23.7426991384235,1417343.07644664,0.0,1.0
2020-07-02,9.79,10.11,9.78,10.02,2264910,22.9684806882575,23.7192379732669,22.9450195231009,23.508087486858,965386.83602769,0.0,1.0
2020-07-06,9.79,10.1,9.73,9.97,2812527,22.9684806882575,23.6957768081104,22.8277136973182,23.3907816610753,1198801.07455592,0.0,1.0
2020-07-07,9.43,9.71,9.37,9.7,4962255,22.1238787426219,22.7807913670051,21.9831117516826,22.7573302018486,2115093.16220626,0.0,1.0
2020-07-08,9.66,9.66,9.36,9.4,3306519,22.6634855412224,22.6634855412224,21.9596505865261,22.0534952471522,1409358.3920224,0.0,1.0
2020-07-09,9.34,9.59,9.28,9.59,3008785,21.912728256213,22.4992573851266,21.7719612652737,22.4992573851266,1282453.35639719,0.0,1.0
2020-07-10,9.69,9.71,9.32,9.37,2431258,22.733869036692,22.7807913670051,21.8658059258999,21.9831117516826,1036290.39042921,0.0,1.0
2020-07-13,9.92,10.14,9.54,9.75,6104068,23.2734758352926,23.7896214687366,22.3819515593439,22.8746360276313,2601775.29942376,0.0,1.0
2020-07-14,9.9,10.07,9.73,9.85,6946107,23.2265535049795,23.6253933126407,22.8277136973182,23.1092476791968,2960682.87898406,0.0,1.0
2020-07-15,10.51,10.51,10.09,10.12,4611781,24.6576845795287,24.6576845795287,23.6723156429538,23.7426991384235,1965708.42463613,0.0,1.0
2020-07-16,10.54,10.62,10.32,10.43,3304520,24.7280680749984,24.9157573962507,24.2119224415544,24.4699952582764,1408506.34567829,0.0,1.0
2020-07-17,10.07,10.57,10.05,10.46,2855242,23.6253933126407,24.798451570468,23.5784709823277,24.540378753746,1217007.75769164,0.0,1.0
2020-07-20,9.77,10.06,9.76,10.0,2962856,22.9215583579444,23.6019321474842,22.8980971927879,23.4611651565449,1262876.74982479,0.0,1.0
2020-07-21,10.19,10.2,9.9,9.9,3426597,23.9069272945193,23.9303884596758,23.2265535049795,23.2265535049795,1460539.99327654,0.0,1.0
2020-07-22,10.07,10.14,9.92,10.05,2367636,23.6253933126407,23.7896214687366,23.2734758352926,23.5784709823277,1009172.38517436,0.0,1.0
2020-07-23,10.33,10.35,10.0,10.06,2957349,24.2353836067109,24.282305937024,23.4611651565449,23.6019321474842,1260529.46657468,0.0,1.0
2020-07-24,10.35,10.49,10.285,10.35,2711042,24.282305937024,24.6107622492156,24.1298083635065,24.282305937024,1155544.48464539,0.0,1.0
2020-07-27,10.18,10.305,10.11,10.26,1970549,23.8834661293627,24.1767306938196,23.7192379732669,24.0711554506151,839919.495409324,0.0,1.0
2020-07-28,10.24,10.35,10.15,10.17,3710505,24.024233120302,24.282305937024,23.8130826338931,23.8600049642062,1581551.88595349,0.0,1.0
2020-07-29,11.08,11.21,10.36,10.4,6115916,25.9949709934518,26.2999661404869,24.3057671021805,24.3996117628067,2606825.34699,0.0,1.0
2020-07-30,10.76,10.94,10.64,10.88,4305057,25.2442137084423,25.6665146812602,24.9626797265638,25.5257476903209,1834971.52476207,0.0,1.0
2020-07-31,10.53,10.795,10.44,10.7,2749312,24.7046069098418,25.3263277864903,24.4934564234329,25.1034467175031,1171856.54747119,0.0,1.0
2020-08-03,10.25,10.52,10.22,10.52,3585964,24.0476942854586,24.6811457446853,23.9773107899889,24.6811457446853,1528467.9921362,0.0,1.0
2020-08-04,10.01,10.25,10.0,10.21,3310921,23.4846263217015,24.0476942854586,23.4611651565449,23.9538496248324,1411234.68417184,0.0,1.0
2020-08-05,10.09,10.245,10.04,10.09,3558052,23.6723156429538,24.0359637028803,23.5550098171711,23.6723156429538,1516570.88480425,0.0,1.0
2020-08-06,9.95,10.03,9.9,9.91,1790385,23.7426991384235,23.9335952118982,23.6233890925017,23.6472511016861,750307.732332359,0.17,1.0
2020-08-07,10.3,10.31,9.875,9.9,2929018,24.5778694598756,24.6017314690599,23.5637340695409,23.6233890925017,1227481.7168043,0.0,1.0
2020-08-10,10.35,10.62,10.27,10.28,2523503,24.6971795057973,25.3414537537746,24.5062834323225,24.5301454415069,1057540.03382731,0.0,1.0
2020-08-11,10.52,10.73,10.51,10.57,2921630,25.1028336619311,25.6039358548024,25.0789716527468,25.2221437078529,1224385.58187999,0.0,1.0
2020-08-12,10.36,10.71,10.27,10.69,1811848,24.7210415149816,25.5562118364337,24.5062834323225,25.508487818065,759302.364693026,0.0,1.0
2020-08-13,10.12,10.3,10.04,10.25,1972653,24.1483532945573,24.5778694598756,23.9574572210826,24.4585594139538,826691.912135451,0.0,1.0
2020-08-14,10.18,10.37,10.0,10.04,2972719,24.2915253496634,24.744903524166,23.8620091843452,23.9574572210826,1245795.7655763,0.0,1.0
2020-08-17,9.85,10.18,9.815,10.18,3352882,23.50407904658,24.2915253496634,23.4205620144348,24.2915253496634,1405113.02887256,0.0,1.0
2020-08-18,9.62,10.0,9.58,10.0,4258913,22.9552528353401,23.8620091843452,22.8598047986027,23.8620091843452,1784809.05237187,0.0,1.0
2020-08-19,9.57,9.83,9.55,9.66,5060860,22.8359427894184,23.4563550282113,22.7882187710497,23.0507008720775,2120885.949252,0.0,1.0
2020-08-20,9.27,9.55,9.26,9.5,3963490,22.120082513888,22.7882187710497,22.0962205047036,22.6689087251279,1661004.30579009,0.0,1.0
2020-08-21,9.1,9.2856,9.06,9.24,2836877,21.7144283577541,22.1573072482156,21.6189803210167,22.048496486335,1188867.61717498,0.0,1.0
2020-08-24,9.25,9.29,9.06,9.15,5942394,22.0723584955193,22.1678065322567,21.6189803210167,21.8337384036759,2490315.86321681,0.0,1.0
2020-08-25,9.24,9.44,9.17,9.37,2412076,22.048496486335,22.5257366700219,21.8814624220445,22.3587026057314,1010843.63071256,0.0,1.0
2020-08-26,9.04,9.24,9.03,9.2,2339244,21.5712563026481,22.048496486335,21.5473942934637,21.9530484495976,980321.473321144,0.0,1.0
2020-08-27,9.11,9.24,9.06,9.06,4378182,21.7382903669385,22.048496486335,21.6189803210167,21.6189803210167,1834791.85100319,0.0,1.0
2020-08-28,9.11,9.22,9.05,9.19,4549547,21.7382903669385,22.0007724679663,21.5951183118324,21.9291864404132,1906606.84305861,0.0,1.0
2020-08-31,9.05,9.15,8.95,9.11,5330373,21.5951183118324,21.8337384036759,21.3564982199889,21.7382903669385,2233832.43163657,0.0,1.0
2020-09-01,8.89,9.02,8.8799,9.0,5828766,21.2133261648829,21.5235322842794,21.1892255356067,21.4758082659107,2442697.07339816,0.0,1.0
2020-09-02,9.04,9.11,8.845,8.91,4646510,21.5712563026481,21.7382903669385,21.1059471235533,21.2610501832516,1947241.72809738,0.0,1.0
2020-09-03,9.12,9.37,9.065,9.09,4034056,21.7621523761228,22.3587026057314,21.6309113256089,21.6905663485698,1690576.83652497,0.0,1.0
2020-09-04,9.24,9.44,9.09,9.3,4088201,22.048496486335,22.5257366700219,21.6905663485698,22.191668541441,1713267.7170714,0.0,1.0
2020-09-08,8.8,9.15,8.68,8.97,6782497,20.9985680822238,21.8337384036759,20.7122239720116,21.4042222383576,2842383.03137092,0.0,1.0
2020-09-09,8.91,8.935,8.66,8.81,5132871,21.2610501832516,21.3207052062124,20.6644999536429,21.0224300914081,2151064.0450878,0.0,1.0
2020-09-10,8.72,8.98,8.71,8.95,3891723,20.807672008749,21.428084247542,20.7838099995647,21.3564982199889,1630928.46454572,0.0,1.0
2020-09-11,8.74,8.75,8.5647,8.7,2703468,20.8553960271177,20.879258036302,20.4370950061161,20.7599479903803,1132959.08115467,0.0,1.0
2020-09-14,8.94,9.02,8.76,8.79,2278117,21.3326362108046,21.5235322842794,20.9031200454864,20.9747060730394,954704.602785323,0.0,1.0
2020-09-15,8.81,8.985,8.8,8.97,2818894,21.0224300914081,21.4400152521342,20.9985680822238,21.4042222383576,1181331.36997087,0.0,1.0
2020-09-16,8.92,9.01,8.73,8.8,3267973,21.2849121924359,21.499670275095,20.8315340179334,20.9985680822238,1369529.68828123,0.0,1.0
2020-09-17,9.03,9.06,8.73,8.76,2803889,21.5473942934637,21.6189803210167,20.8315340179334,20.9031200454864,1175043.13167372,0.0,1.0
2020-09-18,8.97,9.09,8.94,9.04,5954947,21.4042222383576,21.6905663485698,21.3326362108046,21.5712563026481,2495576.52668527,0.0,1.0
2020-09-21,8.73,8.9,8.64,8.8,3963072,20.8315340179334,21.2371881740672,20.6167759352742,20.9985680822238,1660829.13194082,0.0,1.0
2020-09-22,8.62,8.83,8.4,8.73,4810528,20.5690519169056,21.0701541097768,20.04408771485,20.8315340179334,2015977.76735245,0.0,1.0
2020-09-23,8.42,8.78,8.41,8.6,2390775,20.0918117332187,20.9508440638551,20.0679497240343,20.5213278985369,1001916.88869539,0.0,1.0
2020-09-24,8.2,8.49,8.17,8.45,5207983,19.5668475311631,20.2588457975091,19.49526150361,20.1633977607717,2182541.69620248,0.0,1.0
2020-09-25,8.22,8.25,8.07,8.15,3769085,19.6145715495317,19.6861575770848,19.2566414117666,19.4475374852413,1579533.79821542,0.0,1.0
2020-09-28,8.53,8.605,8.3399,8.37,2242473,20.3542938342464,20.533258903129,19.900677039652,19.9725016872969,939767.050911703,0.0,1.0
2020-09-29,8.36,8.54,8.27,8.46,2313248,19.9486396781126,20.3781558434308,19.7338815954535,20.187259769956,969427.16857121,0.0,1.0
2020-09-30,8.27,8.5,8.19,8.37,5249759,19.7338815954535,20.2827078066934,19.5429855219787,19.9725016872969,2200049.02330024,0.0,1.0
2020-10-01,8.22,8.32,8.13,8.18,4326902,19.6145715495317,19.8531916413752,19.3998134668726,19.5191235127944,1813301.62375375,0.0,1.0
2020-10-02,8.48,8.55,7.985,8.08,5231318,20.2349837883247,20.4020178526151,19.0538143336996,19.2805034209509,2192320.83919909,0.0,1.0
2020-10-05,8.71,8.76,8.56,8.59,2932711,20.7838099995647,20.9031200454864,20.4258798617995,20.4974658893525,1229029.36519026,0.0,1.0
2020-10-06,8.66,8.92,8.6301,8.79,3481814,20.6644999536429,21.2849121924359,20.5931525461817,20.9747060730394,1459145.36077049,0.0,1.0
2020-10-07,8.74,8.87,8.675,8.71,3257288,20.8553960271177,21.1656021465142,20.7002929674195,20.7838099995647,1365051.85914393,0.0,1.0
2020-10-08,8.7,8.865,8.66,8.75,3503131,20.7599479903803,21.153671141922,20.6644999536429,20.879258036302,1468078.80800677,0.0,1.0
2020-10-09,8.46,8.81,8.45,8.76,5922294,20.187259769956,21.0224300914081,20.1633977607717,20.9031200454864,2481892.43170913,0.0,1.0
2020-10-12,8.39,8.475,8.33,8.45,3912304,20.0202257056656,20.2230527837326,19.8770536505595,20.1633977607717,1639553.47170292,0.0,1.0
2020-10-13,8.06,8.385,8.05,8.37,6591715,19.2327794025822,20.0082947010734,19.2089173933979,19.9725016872969,2762430.83684862,0.0,1.0
2020-10-14,8.3,8.4,8.05,8.09,5941989,19.8054676230065,20.04408771485,19.2089173933979,19.3043654301353,2490146.13735807,0.0,1.0
2020-10-15,8.51,8.54,8.155,8.25,3751375,20.3065698158778,20.3781558434308,19.4594684898335,19.6861575770848,1572111.95881238,0.0,1.0
2020-10-16,8.53,8.57,8.2999,8.48,3521648,20.3542938342464,20.4497418709838,19.8052290029147,20.2349837883247,1475838.8418987,0.0,1.0
2020-10-19,8.22,8.57,8.215,8.56,3172643,19.6145715495317,20.4497418709838,19.6026405449396,20.4258798617995,1329579.15466793,0.0,1.0
2020-10-20,8.33,8.46,8.28,8.3,4373005,19.8770536505595,20.187259769956,19.7577436046378,19.8054676230065,1832622.29354473,0.0,1.0
2020-10-21,8.31,8.42,8.24,8.29,4176890,19.8293296321909,20.0918117332187,19.6622955679004,19.7816056138222,1750435.16567761,0.0,1.0
2020-10-22,8.73,8.79,8.345,8.38,4316197,20.8315340179334,20.9747060730394,19.9128466643361,19.9963636964813,1808815.41309256,0.0,1.0
2020-10-23,8.77,8.9,8.63,8.79,2809056,20.9269820546707,21.2371881740672,20.5929139260899,20.9747060730394,1177208.49837025,0.0,1.0
2020-10-26,8.65,8.75,8.52,8.66,2990150,20.6406379444586,20.879258036302,20.3304318250621,20.6644999536429,1253100.68272109,0.0,1.0
2020-10-27,8.33,8.65,8.31,8.64,5192511,19.8770536505595,20.6406379444586,19.8293296321909,20.6167759352742,2176057.74932255,0.0,1.0
2020-10-28,8.08,8.48,8.06,8.35,5344206,19.2805034209509,20.2349837883247,19.2327794025822,19.9247776689282,2239629.51263387,0.0,1.0
2020-10-29,8.19,8.3,7.91,8.03,3938602,19.5429855219787,19.8054676230065,18.874849264817,19.1611933750292,1650574.33746356,0.0,1.0
2020-10-30,8.31,8.385,8.17,8.19,4416419,19.8293296321909,20.0082947010734,19.49526150361,19.5429855219787,1850816.06744893,0.0,1.0
2020-11-02,8.42,8.48,8.28,8.44,3153987,20.0918117332187,20.2349837883247,19.7577436046378,20.1395357515873,1321760.86918497,0.0,1.0
2020-11-03,8.39,8.55,8.37,8.53,3257993,20.0202257056656,20.4020178526151,19.9725016872969,20.3542938342464,1365347.30786099,0.0,1.0
2020-11-04,7.89,8.34,7.86,8.21,7549982,18.8271252464484,19.9009156597439,18.7555392188953,19.5907095403474,3164017.72443923,0.0,1.0
2020-11-05,8.06,8.18,7.72,7.86,5118096,19.6384335587161,19.9308171849005,18.8100132845271,19.1511275150755,2100567.42237933,0.17,1.0
2020-11-06,7.81,8.18,7.75,8.18,4735796,19.0293010041653,19.9308171849005,18.8831091910732,19.9308171849005,1943663.97125696,0.0,1.0
2020-11-09,8.96,9.17,8.3,8.37,12842031,21.8313107550988,22.3429821009214,20.2232008110848,20.393757926359,5270622.50410806,0.0,1.0
2020-11-10,8.81,9.075,8.77,8.93,4381263,21.4658312223683,22.1115117301921,21.3683700136402,21.7582148485527,1798156.64393086,0.0,1.0
2020-11-11,8.52,8.85,8.45,8.85,4030981,20.7592374590895,21.5632924310965,20.5886803438153,21.5632924310965,1654394.01074736,0.0,1.0
2020-11-12,8.51,8.66,8.341,8.37,4365578,20.7348721569074,21.1003516896379,20.3230985500311,20.393757926359,1791719.21094406,0.0,1.0
2020-11-13,8.67,8.805,8.585,8.59,4579978,21.1247169918199,21.4536485712773,20.9176119232727,20.9297945743637,1879713.19451883,0.0,1.0
2020-11-16,9.01,9.11,8.83,8.93,4047882,21.9531372660089,22.1967902878292,21.5145618267324,21.7582148485527,1661330.51408877,0.0,1.0
2020-11-17,8.99,9.01,8.82,8.92,4415923,21.9044066616449,21.9531372660089,21.4901965245504,21.7338495463707,1812381.79071584,0.0,1.0
2020-11-18,8.98,9.235,8.97,9.04,4252219,21.8800413594628,22.5013565651046,21.8556760572808,22.026233172555,1745194.44422739,0.0,1.0
2020-11-19,9.15,9.15,8.86,8.95,3549926,22.2942514965574,22.2942514965574,21.5876577332785,21.8069454529168,1456959.56219996,0.0,1.0
2020-11-20,9.07,9.12,9.0024,9.04,4137169,22.0993290791011,22.2211555900113,21.9346196363506,22.026233172555,1697975.65779885,0.0,1.0
2020-11-23,9.29,9.345,9.11,9.2,3342748,22.6353657271058,22.7693748891069,22.1967902878292,22.4160780074675,1371929.62969504,0.0,1.0
2020-11-24,9.76,9.86,9.44,9.45,6304811,23.7805349296612,24.0241879514815,23.0008452598362,23.0252105620182,2587618.63608241,0.0,1.0
2020-11-25,9.65,9.75,9.455,9.7,3318246,23.5125166056588,23.7561696274791,23.0373932131093,23.634343116569,1361873.52621767,0.0,1.0
2020-11-27,9.58,9.69,9.43,9.6,1416434,23.3419594903846,23.609977814387,22.9764799576542,23.3906900947487,581332.41665464,0.0,1.0
2020-11-30,9.69,10.045,9.48,9.5,8567034,23.609977814387,24.474946041849,23.0983064685643,23.1470370729284,3516079.51996525,0.0,1.0
2020-12-01,9.96,10.055,9.79,9.83,5215747,24.2678409733018,24.4993113440311,23.8536308362073,23.9510920449354,2140645.3164561,0.0,1.0
2020-12-02,10.01,10.1,9.8,9.88,3847092,24.3896674842119,24.6089552038502,23.8779961383893,24.0729185558455,1578922.34262432,0.0,1.0
2020-12-03,10.16,10.21,9.98,10.05,3302229,24.7551470169424,24.8769735278525,24.3165715776658,24.48712869294,1355299.83389062,0.0,1.0
2020-12-04,10.38,10.395,10.125,10.24,3628002,25.291183664947,25.3277316182201,24.6698684593053,24.9500694343986,1489003.49065884,0.0,1.0
2020-12-07,10.26,10.355,10.18,10.33,2931864,24.9988000387627,25.230270409492,24.8038776213064,25.1693571540369,1203294.74188189,0.0,1.0
2020-12-08,10.2,10.245,10.08,10.16,3419163,24.8526082256705,24.9622520854896,24.5602245994861,24.7551470169424,1403291.85103304,0.0,1.0
2020-12-09,10.26,10.39,10.205,10.24,3242370,24.9988000387627,25.3155489671291,24.8647908767615,24.9500694343986,1330732.5210977,0.0,1.0
2020-12-10,10.12,10.1923,10.01,10.13,3687864,24.6576858082143,24.8338469429903,24.3896674842119,24.6820511103963,1513572.03471086,0.0,1.0
2020-12-11,10.17,10.2997,9.95,9.96,4160840,24.7795123191244,25.0955302884253,24.2434756711197,24.2678409733018,1707690.70250593,0.0,1.0
2020-12-14,10.14,10.39,10.14,10.35,3048675,24.7064164125783,25.3155489671291,24.7064164125783,25.2180877584009,1251236.27740127,0.0,1.0
2020-12-15,10.21,10.23,10.08,10.23,3244297,24.8769735278525,24.9257041322166,24.5602245994861,24.9257041322166,1331523.39985866,0.0,1.0
2020-12-16,10.25,10.28,10.015,10.28,4495722,24.9744347365806,25.0475306431267,24.4018501353029,25.0475306431267,1845132.87231698,0.0,1.0
2020-12-17,10.31,10.31,10.11,10.21,4205148,25.1206265496728,25.1206265496728,24.6333205060322,24.8769735278525,1725875.57855179,0.0,1.0
2020-12-18,10.19,10.465,10.09,10.36,9798842,24.8282429234885,25.4982887334943,24.5845899016682,25.242453060583,4021637.7891783,0.0,1.0
2020-12-21,10.22,10.2266,10.01,10.13,2941779,24.9013388300346,24.9174199294747,24.3896674842119,24.6820511103963,1207364.05320253,0.0,1.0
2020-12-22,10.14,10.27,10.115,10.24,2452759,24.7064164125783,25.0231653409447,24.6455031571232,24.9500694343986,1006660.61174853,0.0,1.0
2020-12-23,10.38,10.39,10.18,10.22,2495980,25.291183664947,25.3155489671291,24.8038776213064,24.9013388300346,1024399.36158102,0.0,1.0
2020-12-24,10.44,10.455,10.225,10.35,2663013,25.4373754780392,25.4739234313123,24.9135214811256,25.2180877584009,1092952.99524914,0.0,1.0
2020-12-28,10.48,10.695,10.27,10.47,3898446,25.5348366867673,26.058690683681,25.0231653409447,25.5104713845853,1599999.03587291,0.0,1.0
2020-12-29,10.32,10.5,10.24,10.5,2738578,25.1449918518549,25.5835672911314,24.9500694343986,25.5835672911314,1123966.35984255,0.0,1.0
2020-12-30,10.48,10.62,10.32,10.33,2847227,25.5348366867673,25.8759509173157,25.1449918518549,25.1693571540369,1168558.04977453,0.0,1.0
2020-12-31,10.55,10.63,10.37,10.52,2340168,25.7053938020415,25.9003162194978,25.266818362765,25.6322978954954,960451.047361089,0.0,1.0
2021-01-04,10.5,10.63,10.305,10.62,2363721,25.5835672911314,25.9003162194978,25.1084438985818,25.8759509173157,970117.662543628,0.0,1.0
2021-01-05,10.61,10.695,10.495,10.5,2147372,25.8515856151337,26.058690683681,25.5713846400404,25.5835672911314,881323.770974509,0.0,1.0
2021-01-06,11.0,11.23,10.81,10.83,6299499,26.8018324002329,27.3622343504196,26.3388916587743,26.3876222631384,2585438.48663862,0.0,1.0
2021-01-07,10.97,11.17,10.97,11.17,3731009,26.7287364936868,27.2160425373274,26.7287364936868,27.2160425373274,1531279.59264619,0.0,1.0
2021-01-08,10.89,11.01,10.755,11.01,3855443,26.5338140762306,26.8261977024149,26.2048824967732,26.8261977024149,1582349.75753492,0.0,1.0
2021-01-11,10.93,11.0,10.78,10.8,3162876,26.6312752849587,26.8018324002329,26.2657957522282,26.3145263565923,1298106.61750492,0.0,1.0
2021-01-12,11.06,11.16,10.94,11.05,2298019,26.9480242133251,27.1916772351454,26.6556405871407,26.923658911143,943152.267446472,0.0,1.0
2021-01-13,10.96,11.07,10.86,11.01,2488686,26.7043711915048,26.9723895155071,26.4607181696845,26.8261977024149,1021405.7602928,0.0,1.0
2021-01-14,11.13,11.235,10.97,11.08,2872402,27.1185813285993,27.3744170015106,26.7287364936868,26.9967548176891,1178890.36570968,0.0,1.0
2021-01-15,10.95,11.15,10.92,11.09,4266073,26.6800058893227,27.1673119329633,26.6069099827766,27.0211201198712,1750880.39874439,0.0,1.0
2021-01-19,11.12,11.17,10.95,11.02,2434091,27.0942160264172,27.2160425373274,26.6800058893227,26.8505630045969,998998.896798093,0.0,1.0
2021-01-20,11.07,11.225,10.9837,11.14,2786366,26.9723895155071,27.3500516993286,26.7621169576762,27.1429466307813,1143579.4964427,0.0,1.0
2021-01-21,10.9,11.15,10.89,11.07,2266593,26.5581793784126,27.1673119329633,26.5338140762306,26.9723895155071,930254.417969696,0.0,1.0
2021-01-22,11.04,11.04,10.8,10.8,2042273,26.899293608961,26.899293608961,26.3145263565923,26.3145263565923,838189.070975789,0.0,1.0
2021-01-25,11.03,11.055,10.87,11.0,2878284,26.874928306779,26.935841562234,26.4850834718665,26.8018324002329,1181304.45438219,0.0,1.0
2021-01-26,10.96,11.15,10.91,11.12,2855446,26.7043711915048,27.1673119329633,26.5825446805946,27.0942160264172,1171931.2892848,0.0,1.0
2021-01-27,10.6,10.98,10.6,10.85,4763030,25.8272203129517,26.7531017958688,25.8272203129517,26.4363528675024,1954841.34135339,0.0,1.0
2021-01-28,10.71,10.91,10.68,10.75,4021559,26.095238636954,26.5825446805946,26.0221427304079,26.1926998456821,1650527.03633859,0.0,1.0
2021-01-29,10.46,10.9,10.46,10.73,4840809,25.4861060824033,26.5581793784126,25.4861060824033,26.1439692413181,1986763.37516152,0.0,1.0
2021-02-01,10.5,10.58,10.33,10.54,3226851,25.5835672911314,25.7784897085876,25.1693571540369,25.6810284998595,1324363.21778102,0.0,1.0
2021-02-02,10.56,10.67,10.43,10.62,3082618,25.7297591042236,25.9977774282259,25.4130101758572,25.8759509173157,1265167.1532617,0.0,1.0
2021-02-03,10.52,10.64,10.48,10.52,4187960,25.6322978954954,25.9246815216798,25.5348366867673,25.6322978954954,1718821.28475663,0.0,1.0
2021-02-04,10.61,10.61,10.345,10.38,4302303,26.2657957522282,26.2657957522282,25.6097697508766,25.6964146944514,1737904.12674353,0.17,1.0
2021-02-05,10.41,10.55,10.28,10.4,4464675,25.770681788944,26.117261563243,25.4488577128092,25.7459260907798,1803493.8745757,0.0,1.0
2021-02-08,10.48,10.587,10.43,10.43,3223988,25.9439716760935,26.2088576464505,25.8201931852724,25.8201931852724,1302321.58213208,0.0,1.0
2021-02-09,10.8,10.8,10.5,10.51,3105892,26.7361540173482,26.7361540173482,25.9934830724219,26.0182387705861,1254617.00954575,0.0,1.0
2021-02-10,10.69,10.88,10.65,10.88,3307806,26.4638413375419,26.9341996026619,26.3648185448851,26.9341996026619,1336179.64561469,0.0,1.0
2021-02-11,10.71,10.82,10.59,10.78,3716190,26.5133527338703,26.7856654136767,26.2162843558998,26.6866426210198,1501145.30212378,0.0,1.0
2021-02-12,10.81,10.855,10.7,10.7,2368619,26.7609097155125,26.8723103572514,26.4885970357061,26.4885970357061,956797.495384011,0.0,1.0
2021-02-16,10.84,11.04,10.825,10.94,5978169,26.8351768100051,27.3302907732893,26.7980432627588,27.0827337916472,2414865.84637814,0.0,1.0
2021-02-17,11.08,11.14,10.79,10.8,5128047,27.4293135659462,27.5778477549314,26.711398319184,26.7361540173482,2071461.27165724,0.0,1.0
2021-02-18,11.17,11.23,10.995,11.03,4633435,27.6521148494241,27.8006490384093,27.2188901315504,27.3055350751251,1871664.03842265,0.0,1.0
2021-02-19,11.54,11.6,11.175,11.2,9259757,28.5680756814999,28.7166098704851,27.6644926985062,27.7263819439167,3740454.79896284,0.0,1.0
2021-02-22,12.1,12.11,11.57,11.65,5561095,29.9543947786957,29.9791504768599,28.6423427759925,28.8403883613062,2246389.88693097,0.0,1.0
2021-02-23,12.53,12.54,12.14,12.2,7621891,31.0188897997568,31.043645497921,30.0534175713526,30.2019517603378,3078843.0806685,0.0,1.0
2021-02-24,12.81,12.85,12.52,12.6,5439330,31.7120493483547,31.8110721410116,30.9941341015926,31.1921796869063,2197203.2313205,0.0,1.0
2021-02-25,12.91,13.23,12.76,12.9,9873208,31.9596063299968,32.7517886712516,31.5882708575337,31.9348506318326,3988256.73770472,0.0,1.0
2021-02-26,12.21,12.83,12.21,12.75,5282916,30.226707458502,31.7615607446831,30.226707458502,31.5635151593694,2134020.20211952,0.0,1.0
2021-03-01,12.17,12.53,12.14,12.48,6222343,30.1276846658452,31.0188897997568,30.0534175713526,30.8951113089357,2513499.29972707,0.0,1.0
2021-03-02,12.0,12.19,11.97,12.14,5414522,29.7068377970536,30.1771960621736,29.632570702561,30.0534175713526,2187182.10412972,0.0,1.0
2021-03-03,12.15,12.41,12.06,12.12,5754140,30.0781732695168,30.7218214217863,29.8553719860389,30.0039061750241,2324369.91347657,0.0,1.0
2021-03-04,12.07,12.32,11.98,12.19,4808791,29.8801276842031,30.4990201383084,29.6573264007252,30.1771960621736,1942498.63934435,0.0,1.0
2021-03-05,12.24,12.395,12.05,12.3,4564238,30.3009745529947,30.6846878745399,29.8306162878747,30.4495087419799,1843712.08992942,0.0,1.0
2021-03-08,12.61,12.8371,12.33,12.43,5690799,31.2169353850705,31.7791372903797,30.5237758364726,30.7713328181147,2298783.48097936,0.0,1.0
2021-03-09,12.34,12.55,12.27,12.46,5084118,30.5485315346368,31.0684011960852,30.3752416474873,30.8455999126073,2053716.26616048,0.0,1.0
2021-03-10,12.66,12.69,12.34,12.35,3812559,31.3407138758915,31.4149809703842,30.5485315346368,30.573287232801,1540073.30947011,0.0,1.0
2021-03-11,12.37,12.595,12.34,12.48,3882842,30.6227986291294,31.1798018378242,30.5485315346368,30.8951113089357,1568463.94484375,0.0,1.0
2021-03-12,12.47,12.69,12.36,12.59,4715186,30.8703556107715,31.4149809703842,30.5980429309652,31.1674239887421,1904687.14262183,0.0,1.0
2021-03-15,12.58,12.74,12.52,12.61,4855584,31.1426682905779,31.5387594612052,30.9941341015926,31.2169353850705,1961400.55020528,0.0,1.0
2021-03-16,12.32,12.54,12.3,12.5,2760087,30.4990201383084,31.043645497921,30.4495087419799,30.9446227052642,1114929.97761226,0.0,1.0
2021-03-17,12.32,12.5,12.19,12.43,4618279,30.4990201383084,30.9446227052642,30.1771960621736,30.7713328181147,1865541.8115723,0.0,1.0
2021-03-18,12.34,12.87,12.3,12.5,6779324,30.5485315346368,31.86058353734,30.4495087419799,30.9446227052642,2738490.32858249,0.0,1.0
2021-03-19,12.15,12.36,12.08,12.26,9669374,30.0781732695168,30.5980429309652,29.9048833823673,30.3504859493231,3905918.52262068,0.0,1.0
2021-03-22,12.1,12.19,12.0,12.1,3726587,29.9543947786957,30.1771960621736,29.7068377970536,29.9543947786957,1505345.14327995,0.0,1.0
2021-03-23,11.9,12.1,11.83,12.04,3570454,29.4592808154115,29.9543947786957,29.285990928262,29.8058605897104,1442275.62329941,0.0,1.0
2021-03-24,11.84,12.265,11.83,12.02,3352541,29.3107466264262,30.3628637984052,29.285990928262,29.756349193382,1354250.23271882,0.0,1.0
2021-03-25,12.21,12.28,11.72,11.82,3012720,30.226707458502,30.3999973456515,29.0136782484557,29.2612352300978,1216980.42204902,0.0,1.0
2021-03-26,12.48,12.67,12.36,12.37,3885985,30.8951113089357,31.3654695740558,30.5980429309652,30.6227986291294,1569733.55153355,0.0,1.0
2021-03-29,12.32,12.6,12.2,12.48,3349827,30.4990201383084,31.1921796869063,30.2019517603378,30.8951113089357,1353153.9194652,0.0,1.0
2021-03-30,12.67,12.76,12.33,12.42,4157223,31.3654695740558,31.5882708575337,30.5237758364726,30.7465771199505,1679299.43741598,0.0,1.0
2021-03-31,12.62,12.76,12.6,12.61,3373353,31.2416910832347,31.5882708575337,31.1921796869063,31.2169353850705,1362657.18608444,0.0,1.0
2021-04-01,12.7,12.7,12.41,12.53,2865676,31.4397366685484,31.4397366685484,30.7218214217863,31.0188897997568,1157582.38002063,0.0,1.0
2021-04-05,12.62,12.815,12.455,12.77,2458537,31.2416910832347,31.7244271974368,30.8332220635252,31.6130265556979,993119.638029132,0.0,1.0
2021-04-06,12.59,12.65,12.41,12.55,2941241,31.1674239887421,31.3159581777273,30.7218214217863,31.0684011960852,1188106.66558056,0.0,1.0
2021-04-07,12.54,12.645,12.46,12.59,2858883,31.043645497921,31.3035803286452,30.8455999126073,31.1674239887421,1154838.36530735,0.0,1.0
2021-04-08,12.48,12.49,12.23,12.42,4839262,30.8951113089357,30.9198670071,30.2762188548305,30.7465771199505,1954807.32068223,0.0,1.0
2021-04-09,12.5,12.675,12.435,12.6,3014336,30.9446227052642,31.3778474231379,30.7837106671968,31.1921796869063,1217633.20105338,0.0,1.0
2021-04-12,12.62,12.7,12.49,12.6,3382697,31.2416910832347,31.4397366685484,30.9198670071,31.1921796869063,1366431.67062453,0.0,1.0
2021-04-13,12.5,12.58,12.39,12.55,3864753,30.9446227052642,31.1426682905779,30.6723100254578,31.0684011960852,1561156.94025837,0.0,1.0
2021-04-14,12.62,12.7,12.495,12.5,4590735,31.2416910832347,31.4397366685484,30.9322448561821,30.9446227052642,1854415.48428503,0.0,1.0
2021-04-15,12.6,12.63,12.425,12.61,4174317,31.1921796869063,31.2664467813989,30.7589549690326,31.2169353850705,1686204.51433468,0.0,1.0
2021-04-16,12.55,12.79,12.52,12.71,4674073,31.0684011960852,31.6625379520263,30.9941341015926,31.4644923667126,1888079.65301386,0.0,1.0
2021-04-19,12.25,12.6,12.224,12.58,6736896,30.3257302511589,31.1921796869063,30.2613654359319,31.1426682905779,2721351.64813867,0.0,1.0
2021-04-20,11.92,12.25,11.9,12.2,5547227,29.5087922117399,30.3257302511589,29.4592808154115,30.2019517603378,2240787.94433658,0.0,1.0
2021-04-21,11.99,12.02,11.73,11.88,7367962,29.6820820988894,29.756349193382,29.0384339466199,29.4097694190831,2976269.12039656,0.0,1.0
2021-04-22,11.71,11.975,11.69,11.96,5237371,28.9889225502915,29.6449485516431,28.939411153963,29.6078150043968,2115622.41761839,0.0,1.0
2021-04-23,11.99,12.05,11.59,11.71,5494313,29.6820820988894,29.8306162878747,28.6918541723209,28.9889225502915,2219413.47141766,0.0,1.0
2021-04-26,12.53,12.79,12.23,12.28,20120805,31.0188897997568,31.6625379520263,30.2762188548305,30.3999973456515,8127746.93993003,0.0,1.0
2021-04-27,12.74,12.82,12.5,12.68,11483383,31.5387594612052,31.7368050465189,30.9446227052642,31.39022527222,4638682.74844344,0.0,1.0
2021-04-28,12.41,12.82,12.16,12.82,10721127,30.7218214217863,31.7368050465189,30.102928967681,31.7368050465189,4330771.41629528,0.0,1.0
2021-04-29,12.29,12.62,12.2,12.55,8678139,30.4247530438157,31.2416910832347,30.2019517603378,31.0684011960852,3505511.71792269,0.0,1.0
2021-04-30,11.96,12.24,11.93,12.21,10745011,29.6078150043968,30.3009745529947,29.5335479099041,30.226707458502,4340419.29608504,0.0,1.0
2021-05-03,12.1,12.18,11.91,12.11,7413029,29.9543947786957,30.1524403640094,29.4840365135757,29.9791504768599,2994473.81803872,0.0,1.0
2021-05-04,11.94,12.12,11.845,12.1,7004328,29.5583036080683,30.0039061750241,29.3231244755083,29.9543947786957,2829380.11020266,0.0,1.0
2021-05-05,12.0,12.04,11.87,11.94,5030126,29.7068377970536,29.8058605897104,29.3850137209188,29.5583036080683,2031906.33794038,0.0,1.0
2021-05-06,11.77,11.93,11.55,11.93,7868876,29.5583036080683,29.9601157216869,29.0058119518428,29.9601157216869,3133355.40997418,0.17,1.0
2021-05-07,11.87,11.905,11.52,11.645,5616385,29.80943617908,29.897332578934,28.9304721805393,29.2443878943038,2236422.37140956,0.0,1.0
2021-05-10,11.76,12.065,11.755,11.91,5673894,29.5331903509672,30.2991446925526,29.5206337224166,29.9098892074846,2259322.22855208,0.0,1.0
2021-05-11,11.55,11.85,11.51,11.68,8470970,29.0058119518428,29.7592096648776,28.9053589234381,29.3322842941579,3373106.86776979,0.0,1.0
2021-05-12,11.21,11.75,11.19,11.69,7495610,28.1519612104032,29.508077093866,28.1017346962009,29.357397551259,2984722.35990967,0.0,1.0
2021-05-13,11.51,11.58,11.18,11.2,8084183,28.9053589234381,29.0811517231462,28.0766214390997,28.1268479533021,3219089.80879496,0.0,1.0
2021-05-14,11.76,11.81,11.5,11.56,3979508,29.5331903509672,29.658756636473,28.8802456663369,29.0309252089439,1584624.40135484,0.0,1.0
2021-05-17,12.1,12.12,11.76,11.76,8504720,30.3870410924067,30.437267606609,29.5331903509672,29.5331903509672,3386545.98475253,0.0,1.0
2021-05-18,11.95,12.16,11.94,12.13,6819558,30.0103422358893,30.5377206350137,29.9852289787881,30.4623808637102,2715521.11800118,0.0,1.0
2021-05-19,11.84,11.91,11.72,11.78,8923655,29.7340964077765,29.9098892074846,29.4327373225625,29.5834168651695,3553364.25062398,0.0,1.0
2021-05-20,11.84,11.855,11.67,11.8,7496240,29.7340964077765,29.7717662934282,29.3071710370567,29.6336433793718,2984973.22342667,0.0,1.0
2021-05-21,11.88,12.0,11.77,11.89,4973062,29.8345494361811,30.1359085213951,29.5583036080683,29.8596626932823,1980253.68830783,0.0,1.0
2021-05-24,11.82,11.91,11.74,11.91,5063354,29.6838698935741,29.9098892074846,29.4829638367648,29.9098892074846,2016207.60684428,0.0,1.0
2021-05-25,11.66,11.99,11.66,11.85,5139692,29.2820577799555,30.1107952642939,29.2820577799555,29.7592096648776,2046605.09757696,0.0,1.0
2021-05-26,11.88,11.89,11.63,11.69,4416177,29.8345494361811,29.8596626932823,29.2067180086521,29.357397551259,1758504.27613213,0.0,1.0
2021-05-27,12.02,12.095,11.935,11.99,5238148,30.1861350355974,30.3744844638561,29.9726723502375,30.1107952642939,2085809.88873702,0.0,1.0
2021-05-28,11.97,12.02,11.86,12.01,4001923,30.0605687500916,30.1861350355974,29.7843229219788,30.1610217784962,1593549.96601167,0.0,1.0
2021-06-01,12.18,12.22,12.05,12.08,4338778,30.587947149216,30.6884001776207,30.2614748069009,30.3368145782044,1727684.29938112,0.0,1.0
2021-06-02,12.14,12.22,12.02,12.22,5431089,30.4874941208113,30.6884001776207,30.1861350355974,30.6884001776207,2162638.23450786,0.0,1.0
2021-06-03,12.09,12.26,12.03,12.14,7150784,30.3619278353055,30.7888532060253,30.2112482926986,30.4874941208113,2847414.00575594,0.0,1.0
2021-06-04,12.01,12.11,11.94,12.09,3296449,30.1610217784962,30.4121543495079,29.9852289787881,30.3619278353055,1312632.99966272,0.0,1.0
2021-06-07,12.0,12.1599,12.0,12.08,3564306,30.1359085213951,30.5374695024427,30.1359085213951,30.3368145782044,1419292.60137069,0.0,1.0
2021-06-08,12.1,12.13,11.895,11.99,4391934,30.3870410924067,30.4623808637102,29.8722193218329,30.1107952642939,1748850.80907991,0.0,1.0
2021-06-09,11.93,12.04,11.91,12.02,3205981,29.9601157216869,30.2363615497997,29.9098892074846,30.1861350355974,1276608.99861993,0.0,1.0
2021-06-10,11.7,12.1,11.69,12.1,4357027,29.3825108083602,30.3870410924067,29.357397551259,30.3870410924067,1734950.97925721,0.0,1.0
2021-06-11,11.72,11.79,11.65,11.74,3175642,29.4327373225625,29.6085301222707,29.2569445228544,29.4829638367648,1264528.12839359,0.0,1.0
2021-06-14,11.6,11.795,11.51,11.71,4067054,29.1313782373486,29.6210867508212,28.9053589234381,29.4076240654614,1619484.87351397,0.0,1.0
2021-06-15,11.83,11.94,11.54,11.75,5820606,29.7089831506753,29.9852289787881,28.9806986947416,29.508077093866,2317742.36872307,0.0,1.0
2021-06-16,11.76,11.99,11.71,11.83,5560294,29.5331903509672,30.1107952642939,29.4076240654614,29.7089831506753,2214087.15627834,0.0,1.0
2021-06-17,11.39,11.84,11.31,11.84,8186169,28.6039998382242,29.7340964077765,28.4030937814149,29.7340964077765,3259700.23204239,0.0,1.0
2021-06-18,10.97,11.33,10.96,11.24,9970360,27.5492430399753,28.4533202956172,27.5241297828742,28.2273009817067,3970158.05629548,0.0,1.0
2021-06-21,11.32,11.335,11.04,11.06,6987721,28.428207038516,28.4658769241678,27.7250358396835,27.7752623538858,2782482.96182837,0.0,1.0
2021-06-22,11.12,11.33,11.1,11.32,4873699,27.9259418964928,28.4533202956172,27.8757153822904,28.428207038516,1940687.73332248,0.0,1.0
2021-06-23,11.07,11.22,11.05,11.15,4103216,27.800375610987,28.1770744675044,27.7501490967846,28.0012816677963,1633884.4393904,0.0,1.0
2021-06-24,11.22,11.25,11.035,11.1,3205595,28.1770744675044,28.2524142388079,27.7124792111329,27.8757153822904,1276455.29494125,0.0,1.0
2021-06-25,11.36,11.45,11.21,11.21,5105936,28.5286600669207,28.7546793808311,28.1519612104032,28.1519612104032,2033163.59141787,0.0,1.0
2021-06-28,11.14,11.3,11.065,11.3,5196931,27.9761684106951,28.3779805243137,27.7878189824364,28.3779805243137,2069397.44178361,0.0,1.0
2021-06-29,10.99,11.285,10.945,11.19,4944006,27.5994695541777,28.340310638662,27.4864598972224,28.1017346962009,1968683.70362486,0.0,1.0
2021-06-30,11.02,11.09,10.94,10.95,3673212,27.6748093254811,27.8506021251893,27.4739032686718,27.499016525773,1462658.54134467,0.0,1.0
2021-07-01,11.33,11.405,11.06,11.12,7657669,28.4533202956172,28.6416697238759,27.7752623538858,27.9259418964928,3049253.61499425,0.0,1.0
2021-07-02,11.19,11.34,11.17,11.33,4809834,28.1017346962009,28.4784335527183,28.0515081819986,28.4533202956172,1915256.94203057,0.0,1.0
2021-07-06,11.05,11.2,10.935,11.18,5841307,27.7501490967846,28.1268479533021,27.4613466401213,28.0766214390997,2325985.42533521,0.0,1.0
2021-07-07,11.13,11.23,10.84,10.95,12056235,27.9510551535939,28.2021877246056,27.2227706976602,27.499016525773,4800745.26033578,0.0,1.0
2021-07-08,10.97,11.195,10.91,11.0,14000526,27.5492430399753,28.1142913247515,27.3985634973684,27.6245828112788,5574954.27359436,0.0,1.0
2021-07-09,11.33,11.43,11.14,11.15,11826561,28.4533202956172,28.7044528666288,27.9761684106951,28.0012816677963,4709289.97873896,0.0,1.0
2021-07-12,11.55,11.57,11.12,11.21,11750967,29.0058119518428,29.0560384660451,27.9259418964928,28.1519612104032,4679188.74587399,0.0,1.0
2021-07-13,11.2,11.4983,11.09,11.49,12681114,28.1268479533021,28.8759764126297,27.8506021251893,28.8551324092358,5049569.61532996,0.0,1.0
2021-07-14,11.21,11.345,11.105,11.185,7467024,28.1519612104032,28.4909901812689,27.888272010841,28.0891780676503,2973339.5273743,0.0,1.0
2021-07-15,11.43,11.44,11.05,11.1,7246089,28.7044528666288,28.72956612373,27.7501490967846,27.8757153822904,2885364.08113488,0.0,1.0
2021-07-16,11.16,11.53,11.1,11.5,6484201,28.0263949248974,28.9555854376404,27.8757153822904,28.8802456663369,2581983.28232774,0.0,1.0
2021-07-19,10.92,11.05,10.784,10.98,9739627,27.4236767544695,27.7501490967846,27.0821364578937,27.5743562970765,3878281.08507245,0.0,1.0
2021-07-20,11.17,11.33,10.88,10.95,9204372,28.0515081819986,28.4533202956172,27.3232237260649,27.499016525773,3665144.65364745,0.0,1.0
2021-07-21,11.17,11.34,11.16,11.25,8816578,28.0515081819986,28.4784335527183,28.0263949248974,28.2524142388079,3510726.61124146,0.0,1.0
2021-07-22,11.04,11.17,10.925,11.14,7066519,27.7250358396835,28.0515081819986,27.4362333830201,27.9761684106951,2813860.01486556,0.0,1.0
2021-07-23,11.01,11.21,10.995,11.12,4139483,27.64969606838,28.1519612104032,27.6120261827282,27.9259418964928,1648325.815853,0.0,1.0
2021-07-26,11.15,11.245,11.01,11.01,5034839,28.0012816677963,28.2398576102573,27.64969606838,27.64969606838,2004853.04622908,0.0,1.0
2021-07-27,11.0,11.18,10.925,11.0,5348874,27.6245828112788,28.0766214390997,27.4362333830201,27.6245828112788,2129900.54553791,0.0,1.0
2021-07-28,12.06,12.235,11.3,11.4,19429791,30.286588064002,30.7260700632724,28.3779805243137,28.6291130953253,7736866.19849106,0.0,1.0
2021-07-29,11.86,12.23,11.815,12.2,11055622,29.7843229219788,30.7135134347218,29.6713132650236,30.6381736634183,4402305.10740409,0.0,1.0
2021-07-30,11.78,11.95,11.71,11.85,5843771,29.5834168651695,30.0103422358893,29.4076240654614,29.7592096648776,2326966.58042396,0.0,1.0
2021-08-02,11.81,11.99,11.75,11.8,6787158,29.658756636473,30.1107952642939,29.508077093866,29.6336433793718,2702619.56569775,0.0,1.0
2021-08-03,12.11,12.15,11.69,11.81,6617732,30.4121543495079,30.5126073779125,29.357397551259,29.658756636473,2635154.80024837,0.0,1.0
2021-08-04,12.05,12.22,11.9,11.95,5006439,30.2614748069009,30.6884001776207,29.8847759503834,30.0103422358893,1993544.27816065,0.0,1.0
2021-08-05,12.1,12.23,11.95,12.0,6070346,30.8139664631265,31.1450256069452,30.4319751433356,30.5593055832659,2383697.88218908,0.17,1.0
2021-08-06,12.18,12.25,12.105,12.22,5244367,31.0176951670149,31.1959577829173,30.8266995071195,31.1195595189591,2059353.20842046,0.0,1.0
2021-08-09,12.22,12.29,12.05,12.13,6494255,31.1195595189591,31.2978221348615,30.6866360231962,30.8903647270846,2550158.07828679,0.0,1.0
2021-08-10,12.38,12.39,12.12,12.21,4750754,31.527016926736,31.5524830147221,30.8648986390986,31.0940934309731,1865521.70973472,0.0,1.0
2021-08-11,12.57,12.58,12.28,12.39,5935109,32.010872598471,32.0363386864571,31.2723560468754,31.5524830147221,2330593.14145543,0.0,1.0
2021-08-12,12.69,12.71,12.51,12.6,5156476,32.3164656543037,32.3673978302758,31.8580760705547,32.0872708624292,2024840.25140558,0.0,1.0
2021-08-13,12.61,12.76,12.59,12.76,3547114,32.1127369504153,32.4947282702061,32.0618047744432,32.4947282702061,1392877.4619574,0.0,1.0
2021-08-16,12.63,12.71,12.43,12.54,5706196,32.1636691263874,32.3673978302758,31.6543473666663,31.9344743345129,2240703.79522943,0.0,1.0
2021-08-17,12.6,12.76,12.455,12.53,5826977,32.0872708624292,32.4947282702061,31.7180125866314,31.9090082465268,2288131.9671835,0.0,1.0
2021-08-18,12.29,12.62,12.12,12.56,8284961,31.2978221348615,32.1382030384013,30.8648986390986,31.985406510485,3253330.86280735,0.0,1.0
2021-08-19,12.08,12.26,11.93,12.23,6202526,30.7630342871544,31.2214238709033,30.3810429673635,31.1450256069452,2435602.20297537,0.0,1.0
2021-08-20,12.31,12.33,12.02,12.05,3708513,31.3487543108336,31.3996864868057,30.610237759238,30.6866360231962,1456255.47278041,0.0,1.0
2021-08-23,12.39,12.425,12.2801,12.33,3129391,31.5524830147221,31.6416143226732,31.2726107077553,31.3996864868057,1228846.3786482,0.0,1.0
2021-08-24,12.5,12.5265,12.345,12.42,4174340,31.8326099825687,31.9000951157317,31.4378856187848,31.6288812786802,1639175.99055098,0.0,1.0
2021-08-25,12.5,12.69,12.47,12.58,3441110,31.8326099825687,32.3164656543037,31.7562117186105,32.0363386864571,1351251.90876758,0.0,1.0
2021-08-26,12.31,12.52,12.295,12.52,3747199,31.3487543108336,31.8835421585408,31.3105551788545,31.8835421585408,1471446.65566692,0.0,1.0
2021-08-27,12.53,12.565,12.3,12.35,4969851,31.9090082465268,31.998139554478,31.3232882228476,31.4506186627778,1951556.51811203,0.0,1.0
2021-08-30,12.39,12.58,12.33,12.58,3182249,31.5524830147221,32.0363386864571,31.3996864868057,32.0363386864571,1249602.60945559,0.0,1.0
2021-08-31,12.52,12.6,12.39,12.41,4034637,31.8835421585408,32.0872708624292,31.5524830147221,31.6034151906942,1584317.54504631,0.0,1.0
2021-09-01,12.46,12.63,12.34,12.53,5211941,31.7307456306244,32.1636691263874,31.4251525747918,31.9090082465268,2046620.19657438,0.0,1.0
2021-09-02,12.55,12.595,12.39,12.47,4512761,31.9599404224989,32.0745378184362,31.5524830147221,31.7562117186105,1772066.83746289,0.0,1.0
2021-09-03,12.5,12.6199,12.45,12.55,4803394,31.8326099825687,32.1379483775215,31.7052795426384,31.9599404224989,1886192.33650269,0.0,1.0
2021-09-07,12.46,12.66,12.45,12.48,4704088,31.7307456306244,32.2400673903455,31.7052795426384,31.7816778065965,1847196.94779031,0.0,1.0
2021-09-08,12.29,12.48,12.26,12.42,4836462,31.2978221348615,31.7816778065965,31.2214238709033,31.6288812786802,1899177.4483181,0.0,1.0
2021-09-09,12.37,12.585,12.19,12.3,6612993,31.5015508387499,32.0490717304501,31.043161255001,31.3232882228476,2596784.00688054,0.0,1.0
2021-09-10,12.35,12.515,12.33,12.41,5139835,31.4506186627778,31.8708091145477,31.3996864868057,31.6034151906942,2018305.67883632,0.0,1.0
2021-09-13,12.78,12.78,12.355,12.44,6077149,32.5456604461782,32.5456604461782,31.4633517067709,31.6798134546523,2386369.27796991,0.0,1.0
2021-09-14,12.65,12.82,12.535,12.78,6090622,32.2146013023595,32.6475247981224,31.9217412905199,32.5456604461782,2391659.84321392,0.0,1.0
2021-09-15,12.87,12.89,12.63,12.7,3926369,32.7748552380527,32.8257874140248,32.1636691263874,32.3419317422898,1541802.96641952,0.0,1.0
2021-09-16,12.68,13.02,12.67,12.92,4482466,32.2909995663176,33.1568465578435,32.2655334783316,32.902185677983,1760170.62473615,0.0,1.0
2021-09-17,12.72,12.79,12.655,12.7,9687639,32.3928639182619,32.5711265341643,32.2273343463525,32.3419317422898,3804133.16929749,0.0,1.0
2021-09-20,12.52,12.54,12.295,12.41,5793631,31.8835421585408,31.9344743345129,31.3105551788545,31.6034151906942,2275037.69058387,0.0,1.0
2021-09-21,12.49,12.61,12.395,12.56,3798619,31.8071438945826,32.1127369504153,31.5652160587151,31.985406510485,1491638.21395736,0.0,1.0
2021-09-22,12.45,12.68,12.44,12.6,5142020,31.7052795426384,32.2909995663176,31.6798134546523,32.0872708624292,2019163.68262598,0.0,1.0
2021-09-23,12.67,12.79,12.45,12.46,5252234,32.2655334783316,32.5711265341643,31.7052795426384,31.7307456306244,2062442.41474234,0.0,1.0
2021-09-24,12.69,12.78,12.63,12.66,3559955,32.3164656543037,32.5456604461782,32.1636691263874,32.2400673903455,1397919.85402289,0.0,1.0
2021-09-27,13.13,13.225,12.82,12.83,4540788,33.4369735256901,33.6789013615576,32.6475247981224,32.6729908861085,1783072.45403633,0.0,1.0
2021-09-28,12.99,13.255,12.985,13.19,5042217,33.0804482938853,33.7552996255158,33.0677152498923,33.5897700536064,1979973.13241087,0.0,1.0
2021-09-29,12.96,13.1,12.9,13.05,5499834,33.0040500299272,33.360575261732,32.8512535020109,33.2332448218017,2159669.75493514,0.0,1.0
2021-09-30,12.87,13.11,12.835,12.97,5325575,32.7748552380527,33.386041349718,32.6857239301015,33.0295161179132,2091241.89114412,0.0,1.0
2021-10-01,13.4,13.43,12.92,12.93,6646500,34.1245579013136,34.2009561652718,32.902185677983,32.927651765969,2609941.50481204,0.0,1.0
2021-10-04,13.48,13.59,13.3,13.39,7295295,34.328286605202,34.6084135730486,33.8698970214531,34.0990918133275,2864709.72848082,0.0,1.0
2021-10-05,13.43,13.62,13.375,13.6,5836905,34.2009561652718,34.6848118370068,34.0608926813485,34.6338796610347,2292030.48508913,0.0,1.0
2021-10-06,13.41,13.41,13.03,13.34,7926415,34.1500239892997,34.1500239892997,33.1823126458296,33.9717613733973,3112537.34941168,0.0,1.0
2021-10-07,13.57,13.64,13.46,13.5,3786230,34.5574813970765,34.7357440129789,34.2773544292299,34.3792187811742,1486773.312836,0.0,1.0
2021-10-08,13.67,13.745,13.49,13.54,2902378,34.8121422769371,35.0031379368325,34.3537526931881,34.4810831331184,1139703.12267409,0.0,1.0
2021-10-11,13.69,13.86,13.69,13.73,3221922,34.8630744529092,35.2959979486721,34.8630744529092,34.9649388048534,1265181.366594,0.0,1.0
2021-10-12,13.75,13.815,13.63,13.7,3121986,35.0158709808255,35.1814005527349,34.7102779249929,34.8885405408952,1225938.59006125,0.0,1.0
2021-10-13,13.8,13.83,13.54,13.74,5212915,35.1432014207558,35.219599684714,34.4810831331184,34.9904048928395,2047002.66599823,0.0,1.0
2021-10-14,13.92,13.9315,13.79,13.9,3852600,35.4487944765885,35.4780804777724,35.1177353327697,35.3978623006163,1512835.42337153,0.0,1.0
2021-10-15,13.85,14.135,13.825,14.09,5035173,35.2705318606861,35.9963153682886,35.2068666407209,35.8817179723514,1977207.10097178,0.0,1.0
2021-10-18,13.95,14.12,13.86,13.9,4785379,35.5251927405466,35.9581162363096,35.2959979486721,35.3978623006163,1879118.2228776,0.0,1.0
2021-10-19,14.11,14.12,13.83,14.04,4744421,35.9326501483235,35.9581162363096,35.219599684714,35.7543875324211,1863034.87312147,0.0,1.0
2021-10-20,14.1,14.15,13.98,14.03,3841399,35.9071840603374,36.0345145002677,35.6015910045048,35.7289214444351,1508437.02499714,0.0,1.0
2021-10-21,14.11,14.145,13.87,14.06,4221109,35.9326501483235,36.0217814562747,35.3214640366582,35.8053197083932,1657541.19844063,0.0,1.0
2021-10-22,14.03,14.33,14.015,14.11,4735383,35.7289214444351,36.4929040840167,35.690722312456,35.9326501483235,1859485.83959698,0.0,1.0
2021-10-25,13.97,14.14,13.93,14.12,4723936,35.5761249165187,36.0090484122817,35.4742605645745,35.9581162363096,1854990.84216893,0.0,1.0
2021-10-26,13.94,14.03,13.83,13.96,7082598,35.4997266525606,35.7289214444351,35.219599684714,35.5506588285327,2781188.06621511,0.0,1.0
2021-10-27,12.82,13.32,12.3,13.25,22073019,32.6475247981224,33.9208291974252,31.3232882228476,33.7425665815228,8667612.79238769,0.0,1.0
2021-10-28,12.65,12.8699,12.35,12.82,12109942,32.2146013023595,32.7746005771728,31.4506186627778,32.6475247981224,4755320.88267005,0.0,1.0
2021-10-29,12.43,12.79,12.3443,12.7,8756982,31.6543473666663,32.5711265341643,31.4361029926258,32.3419317422898,3438683.63479906,0.0,1.0
2021-11-01,12.58,12.68,12.465,12.52,6537800,32.0363386864571,32.2909995663176,31.7434786746175,31.8835421585408,2567257.28882271,0.0,1.0
2021-11-02,12.43,12.625,12.38,12.62,6134344,31.6543473666663,32.1509360823943,31.527016926736,32.1382030384013,2408828.55794699,0.0,1.0
2021-11-03,12.74,12.825,12.295,12.32,7162150,32.443796094234,32.6602578421154,31.3105551788545,31.3742203988197,2812426.47238239,0.0,1.0
2021-11-04,12.38,12.6,12.34,12.57,4466169,31.9599404224989,32.5278876674868,31.8566772870466,32.4504403158976,1730014.87140059,0.17,1.0
2021-11-05,12.39,12.68,12.365,12.54,4956360,31.985756206362,32.7344139383915,31.9212167467043,32.3729929643083,1919895.21847808,0.0,1.0
2021-11-08,12.57,12.57,12.36,12.45,5164883,32.4504403158976,32.4504403158976,31.9083088547728,32.1406509095405,2000668.67130287,0.0,1.0
2021-11-09,12.6,12.68,12.425,12.57,3716700,32.5278876674868,32.7344139383915,32.0761114498828,32.4504403158976,1439700.61870354,0.0,1.0
2021-11-10,12.43,12.69,12.39,12.65,4635018,32.0890193418144,32.7602297222546,31.985756206362,32.6569665868022,1795420.20671618,0.0,1.0
2021-11-11,12.59,12.695,12.34,12.39,2997660,32.5020718836237,32.7731376141861,31.8566772870466,31.985756206362,1161173.34104524,0.0,1.0
2021-11-12,12.43,12.64,12.35,12.57,3937242,32.0890193418144,32.6311508029391,31.8824930709097,32.4504403158976,1525129.75041988,0.0,1.0
2021-11-15,12.51,12.6,12.46,12.47,2801347,32.295545612719,32.5278876674868,32.1664666934036,32.1922824772667,1085129.55285692,0.0,1.0
2021-11-16,12.46,12.56,12.42,12.53,3875320,32.1664666934036,32.4246245320345,32.0632035579513,32.3471771804452,1501143.64938634,0.0,1.0
2021-11-17,12.48,12.5,12.21,12.4,4478000,32.2180982611298,32.269729828856,31.5210720968265,32.0115719902251,1734597.72662697,0.0,1.0
2021-11-18,12.4,12.52,12.32,12.44,4480134,32.0115719902251,32.3213613965821,31.8050457193204,32.1148351256774,1735424.35269857,0.0,1.0
2021-11-19,12.37,12.42,12.21,12.25,3640311,31.9341246386359,32.0632035579513,31.5210720968265,31.6243352322788,1410110.58169163,0.0,1.0
2021-11-22,12.56,12.65,12.46,12.54,4038562,32.4246245320345,32.6569665868022,32.1664666934036,32.3729929643083,1564377.0576244,0.0,1.0
2021-11-23,12.62,12.73,12.59,12.63,4042851,32.579519235213,32.8634928577069,32.5020718836237,32.6053350190761,1566038.44432594,0.0,1.0
2021-11-24,12.76,12.7998,12.53,12.63,4068993,32.9409402092962,33.0436870290712,32.3471771804452,32.6053350190761,1576164.80738299,0.0,1.0
2021-11-26,12.4,12.45,12.22,12.43,4809687,32.0115719902251,32.1406509095405,31.5468878806896,32.0890193418144,1863079.97677251,0.0,1.0
2021-11-29,12.21,12.57,12.12,12.54,4920744,31.5210720968265,32.4504403158976,31.2887300420587,32.3729929643083,1906099.00752865,0.0,1.0
2021-11-30,11.98,12.16,11.91,12.08,9257348,30.9273090679755,31.3919931775111,30.746598580934,31.1854669066064,3585925.59075363,0.0,1.0
2021-12-01,11.78,12.3,11.78,12.15,7176682,30.4109933907139,31.7534141515943,30.4109933907139,31.366177393648,2779958.9731855,0.0,1.0
2021-12-02,12.18,12.286,11.84,11.92,7270093,31.4436247452372,31.7172720541859,30.5658880938924,30.772414364797,2816142.65077415,0.0,1.0
2021-12-03,12.04,12.24,11.935,12.18,6036747,31.0822037711541,31.5985194484158,30.8111380405917,31.4436247452372,2338393.84154135,0.0,1.0
2021-12-06,12.28,12.47,12.1,12.2,4213532,31.7017825838681,32.1922824772667,31.2370984743326,31.4952563129634,1632153.42301697,0.0,1.0
2021-12-07,12.26,12.38,12.195,12.33,4175785,31.6501510161419,31.9599404224989,31.4823484210319,31.8308615031835,1617531.7480757,0.0,1.0
2021-12-08,12.31,12.36,12.16,12.3,4914019,31.7792299354573,31.9083088547728,31.3919931775111,31.7534141515943,1903494.01205934,0.0,1.0
2021-12-09,12.25,12.31,12.155,12.3,4739378,31.6243352322788,31.7792299354573,31.3790852855795,31.7534141515943,1835845.08808081,0.0,1.0
2021-12-10,12.33,12.38,12.11,12.27,7086867,31.8308615031835,31.9599404224989,31.2629142581956,31.675966800005,2745168.24187309,0.0,1.0
2021-12-13,12.07,12.35,12.05,12.24,6555631,31.1596511227433,31.8824930709097,31.1080195550171,31.5985194484158,2539388.70683459,0.0,1.0
2021-12-14,11.88,12.25,11.83,12.06,10747280,30.6691512293447,31.6243352322788,30.5400723100293,31.1338353388802,4163065.53269841,0.0,1.0
2021-12-15,11.74,11.94,11.665,11.9,7403395,30.3077302552615,30.8240459325232,30.1141118762884,30.7207827970709,2867778.50297487,0.0,1.0
2021-12-16,11.87,12.03,11.755,11.87,6531552,30.6433354454816,31.056387987291,30.3464539310561,30.6433354454816,2530061.46729474,0.0,1.0
2021-12-17,11.69,11.87,11.575,11.84,8718147,30.1786513359461,30.6433354454816,29.8817698215206,30.5658880938924,3377060.73394366,0.0,1.0
2021-12-20,11.55,11.61,11.38,11.54,6602814,29.8172303618629,29.9721250650414,29.3783620361905,29.7914145779998,2557665.50999123,0.0,1.0
2021-12-21,11.87,11.88,11.63,11.63,5061524,30.6433354454816,30.6691512293447,30.0237566327676,30.0237566327676,1960631.53721926,0.0,1.0
2021-12-22,11.96,12.04,11.79,11.84,3476768,30.8756775002494,31.0822037711541,30.4368091745769,30.5658880938924,1346760.57811733,0.0,1.0
2021-12-23,12.05,12.1,12.0,12.0,2226498,31.1080195550171,31.2370984743326,30.9789406357017,30.9789406357017,862456.089580057,0.0,1.0
2021-12-27,12.22,12.235,11.98,12.09,2646954,31.5468878806896,31.5856115564842,30.9273090679755,31.2112826904695,1025323.89256055,0.0,1.0
2021-12-28,12.25,12.31,12.145,12.16,3027601,31.6243352322788,31.7792299354573,31.3532695017164,31.3919931775111,1172771.28444251,0.0,1.0
2021-12-29,12.21,12.29,12.145,12.28,2849084,31.5210720968265,31.7275983677312,31.3532695017164,31.7017825838681,1103620.95340984,0.0,1.0
2021-12-30,12.21,12.315,12.16,12.24,2819995,31.5210720968265,31.7921378273889,31.3919931775111,31.5985194484158,1092353.04066535,0.0,1.0
2021-12-31,12.21,12.315,12.12,12.16,2907838,31.5210720968265,31.7921378273889,31.2887300420587,31.3919931775111,1126379.89821338,0.0,1.0
2022-01-03,12.42,12.48,12.24,12.34,7795117,32.0632035579513,32.2180982611298,31.5985194484158,31.8566772870466,3019515.90598285,0.0,1.0
2022-01-04,12.59,12.75,12.5,12.5,9958891,32.5020718836237,32.9151244254331,32.269729828856,32.269729828856,3857675.23187266,0.0,1.0
2022-01-05,12.62,12.925,12.62,12.68,9330545,32.579519235213,33.3669006430371,32.579519235213,32.7344139383915,3614279.17489741,0.0,1.0
2022-01-06,13.01,13.065,12.68,12.81,7125492,33.5863348058733,33.7283216171202,32.7344139383915,33.0700191286116,2760130.01882506,0.0,1.0
2022-01-07,13.13,13.16,12.84,13.01,6878698,33.8961242122303,33.9735715638195,33.1474664802008,33.5863348058733,2664531.91446036,0.0,1.0
2022-01-10,13.12,13.3,12.95,13.19,6340940,33.8703084283672,34.3349925379027,33.4314401026948,34.0510189154088,2456226.01801653,0.0,1.0
2022-01-11,13.2,13.25,12.9831,13.17,6391524,34.0768346992719,34.2059136185873,33.5168903472816,33.9993873476826,2475820.23226478,0.0,1.0
2022-01-12,13.28,13.34,13.185,13.2,5449036,34.2833609701766,34.4382556733551,34.0381110234773,34.0768346992719,2110738.15495947,0.0,1.0
2022-01-13,13.3,13.565,13.27,13.34,6199599,34.3349925379027,35.0191108102745,34.2575451863135,34.4382556733551,2401476.17941019,0.0,1.0
2022-01-14,13.26,13.305,13.12,13.2,5372165,34.2317294024504,34.3479004298343,33.8703084283672,34.0768346992719,2080961.4104656,0.0,1.0
2022-01-18,13.1,13.43,13.06,13.27,5168244,33.818676860641,34.6705977281228,33.7154137251887,34.2575451863135,2001970.58799765,0.0,1.0
2022-01-19,12.72,13.15,12.71,13.15,5103383,32.8376770738438,33.9477557799565,32.8118612899807,33.9477557799565,1976846.03615603,0.0,1.0
2022-01-20,12.46,12.82,12.42,12.75,6387548,32.1664666934036,33.0958349124747,32.0632035579513,32.9151244254331,2474280.08921854,0.0,1.0
2022-01-21,12.1,12.41,12.07,12.35,6496334,31.2370984743326,32.0373877740882,31.1596511227433,31.8824930709097,2516419.4255939,0.0,1.0
2022-01-24,12.25,12.3,11.755,11.9,9658580,31.6243352322788,31.7534141515943,30.3464539310561,30.7207827970709,3741346.78661115,0.0,1.0
2022-01-25,12.19,12.31,11.93,12.16,5791137,31.4694405291003,31.7792299354573,30.7982301486601,31.3919931775111,2243254.37132321,0.0,1.0
2022-01-26,12.01,12.61,11.88,12.5,12495640,31.0047564195648,32.5537034513499,30.6691512293447,32.269729828856,4840310.12432984,0.0,1.0
2022-01-27,11.7,12.14,11.515,12.09,11452054,30.2044671198092,31.3403616097849,29.7268751183421,31.2112826904695,4436066.73372248,0.0,1.0
2022-01-28,11.74,11.75,11.42,11.63,8144377,30.3077302552615,30.3335460391246,29.4816251716428,30.0237566327676,3154805.23202166,0.0,1.0
2022-01-31,11.66,11.67,11.45,11.64,9585293,30.1012039843568,30.1270197682199,29.5590725232321,30.0495724166307,3712958.34007445,0.0,1.0
2022-02-01,11.76,11.825,11.485,11.63,10952677,30.3593618229877,30.5271644180977,29.6494277667529,30.0237566327676,4242628.09840989,0.0,1.0
2022-02-02,11.53,11.81,11.47,11.71,9205954,29.7655987941367,30.4884407423031,29.6107040909582,30.2302829036723,3566017.61496929,0.0,1.0
2022-02-03,11.46,11.67,11.41,11.56,11468168,29.5848883070951,30.1270197682199,29.4558093877797,29.843046145726,4442308.65149088,0.0,1.0
2022-02-04,11.43,11.53,11.21,11.33,8182870,29.9463092811783,30.2083067377066,29.3699148768162,29.6843118246501,3123263.14477708,0.17,1.0
2022-02-07,11.5,11.58,11.38,11.47,5833066,30.1297075007481,30.3393054659707,29.8153105529142,30.0511082637896,2226382.68221935,0.0,1.0
2022-02-08,11.6,11.65,11.46,11.63,6976823,30.3917049572763,30.5227036855405,30.0249085181368,30.4703041942348,2662935.39351512,0.0,1.0
2022-02-09,11.7,11.775,11.55,11.6,7254929,30.6537024138046,30.8502005062008,30.2607062290122,30.3917049572763,2769083.75223783,0.0,1.0
2022-02-10,11.5,11.79,11.43,11.65,7451929,30.1297075007481,30.88950012468,29.9463092811783,30.5227036855405,2844275.32188529,0.0,1.0
2022-02-11,11.6,11.68,11.4235,11.45,7210510,30.3917049572763,30.6013029224989,29.929279446504,29.998708772484,2752129.77085626,0.0,1.0
2022-02-14,11.46,11.705,11.42,11.63,6533732,30.0249085181368,30.666802286631,29.9201095355255,30.4703041942348,2493815.04942039,0.0,1.0
2022-02-15,11.74,11.82,11.54,11.55,5788796,30.7585013964159,30.9680993616385,30.2345064833594,30.2607062290122,2209485.57161888,0.0,1.0
2022-02-16,11.84,11.88,11.65,11.69,5058364,31.0204988529441,31.1252978355554,30.5227036855405,30.6275026681518,1930692.02542227,0.0,1.0
2022-02-17,11.6,11.78,11.585,11.74,7025120,30.3917049572763,30.8633003790272,30.3524053387971,30.7585013964159,2681369.54193778,0.0,1.0
2022-02-18,11.58,11.75,11.55,11.6,7366135,30.3393054659707,30.7847011420687,30.2607062290122,30.3917049572763,2811529.20246228,0.0,1.0
2022-02-22,11.47,11.62,11.4,11.53,4257301,30.0511082637896,30.444104448582,29.8677100442199,30.2083067377066,1624939.82056694,0.0,1.0
2022-02-23,11.3,11.605,11.29,11.54,4569906,29.6057125876916,30.4048048301028,29.5795128420388,30.2345064833594,1744255.86437224,0.0,1.0
2022-02-24,11.2,11.245,10.875,11.05,10911201,29.3437151311634,29.4616139866011,28.4922233974466,28.950718946371,4164620.96410608,0.0,1.0
2022-02-25,11.55,11.555,11.25,11.28,8077161,30.2607062290122,30.2738061018386,29.4747138594275,29.553313096386,3082915.80652397,0.0,1.0
2022-02-28,11.54,11.635,11.32,11.33,6127159,30.2345064833594,30.4834040670612,29.6581120789973,29.6843118246501,2338633.00857635,0.0,1.0
2022-03-01,11.16,11.49,11.065,11.46,10151859,29.2389161485521,30.1035077550953,28.9900185648502,30.0249085181368,3874792.95964294,0.0,1.0
2022-03-02,11.65,11.68,11.215,11.28,7559451,30.5227036855405,30.6013029224989,29.3830147496426,29.553313096386,2885314.65158901,0.0,1.0
2022-03-03,11.63,11.73,11.53,11.72,5709256,30.4703041942348,30.7323016507631,30.2083067377066,30.7061019051102,2179126.49826985,0.0,1.0
2022-03-04,11.33,11.43,11.15,11.4,6731887,29.6843118246501,29.9463092811783,29.2127164028992,29.8677100442199,2569447.46304217,0.0,1.0
2022-03-07,11.13,11.47,11.12,11.31,10556552,29.1603169115936,30.0511082637896,29.1341171659408,29.6319123333444,4029257.43626903,0.0,1.0
2022-03-08,11.18,11.415,11.14,11.23,10460226,29.2913156398577,29.9070096626991,29.1865166572464,29.4223143681218,3992491.43049309,0.0,1.0
2022-03-09,11.31,11.42,11.185,11.41,7511690,29.6319123333444,29.9201095355255,29.3044155126841,29.8939097898727,2867085.0853051,0.0,1.0
2022-03-10,11.08,11.215,10.97,11.16,6707128,29.0293181833295,29.3830147496426,28.7411209811484,29.2389161485521,2559997.37130156,0.0,1.0
2022-03-11,11.09,11.32,11.06,11.09,7065871,29.0555179289823,29.6581120789973,28.9769186920238,29.0555179289823,2696923.50972815,0.0,1.0
2022-03-14,10.97,11.23,10.86,11.23,7016634,28.7411209811484,29.4223143681218,28.4529237789673,29.4223143681218,2678130.57919651,0.0,1.0
2022-03-15,11.04,11.08,10.89,10.96,6589103,28.9245192007182,29.0293181833295,28.5315230159258,28.7149212354956,2514949.22405465,0.0,1.0
2022-03-16,11.33,11.37,11.07,11.15,7292763,29.6843118246501,29.7891108072614,29.0031184376766,29.2127164028992,2783524.35044109,0.0,1.0
2022-03-17,11.09,11.26,11.06,11.19,6373607,29.0555179289823,29.5009136050803,28.9769186920238,29.3175153855105,2432698.04388841,0.0,1.0
2022-03-18,11.13,11.17,10.88,11.01,10827619,29.1603169115936,29.2651158942049,28.505323270273,28.8459199637597,4132719.12768845,0.0,1.0
2022-03-21,10.89,11.28,10.85,11.16,6582928,28.5315230159258,29.553313096386,28.4267240333145,29.2389161485521,2512592.33094514,0.0,1.0
2022-03-22,11.02,11.14,10.863,10.97,8596876,28.8721197094125,29.1865166572464,28.4607837026632,28.7411209811484,3281282.2360637,0.0,1.0
2022-03-23,10.82,11.02,10.805,10.99,10222381,28.348124796356,28.8721197094125,28.3088251778768,28.793520472454,3901710.01484436,0.0,1.0
2022-03-24,10.83,10.905,10.73,10.89,9602235,28.3743245420089,28.570822634405,28.1123270854806,28.5315230159258,3665010.77042511,0.0,1.0
2022-03-25,10.97,10.97,10.8,10.87,7009952,28.7411209811484,28.7411209811484,28.2957253050504,28.4791235246202,2675580.17275801,0.0,1.0
2022-03-28,10.93,10.95,10.73,10.95,7278992,28.6363219985371,28.6887214898427,28.1123270854806,28.6887214898427,2778268.19254457,0.0,1.0
2022-03-29,11.14,11.18,11.015,11.07,6274201,29.1865166572464,29.2913156398577,28.8590198365861,29.0031184376766,2394756.45418093,0.0,1.0
2022-03-30,10.97,11.1758,10.85,11.12,6362629,28.7411209811484,29.2803117466835,28.4267240333145,29.1341171659408,2428507.92687527,0.0,1.0
2022-03-31,10.72,11.035,10.72,10.95,6376593,28.0861273398278,28.9114193278918,28.0861273398278,28.6887214898427,2433837.74960906,0.0,1.0
2022-04-01,10.59,10.82,10.47,10.78,8415531,27.7455306463411,28.348124796356,27.4311336985072,28.2433258137447,3212065.9152631,0.0,1.0
2022-04-04,10.62,10.68,10.375,10.59,6139131,27.8241298832995,27.9813283572165,27.1822361148053,27.7455306463411,2343202.51858559,0.0,1.0
2022-04-05,10.43,10.69,10.38,10.58,5279084,27.3263347158959,28.0075281028693,27.1953359876318,27.7193309006882,2014937.118075,0.0,1.0
2022-04-06,10.25,10.475,10.21,10.41,7753946,26.854739294145,27.4442335713336,26.7499403115337,27.2739352245902,2959550.10508436,0.0,1.0
2022-04-07,10.16,10.27,10.02,10.23,8542537,26.6189415832696,26.9071387854507,26.2521451441301,26.8023398028394,3260541.95838313,0.0,1.0
2022-04-08,10.0,10.19,9.98,10.11,7123981,26.1997456528244,26.6975408202281,26.1473461615188,26.4879428550055,2719103.11435868,0.0,1.0
2022-04-11,10.03,10.1866,9.93,9.98,6022952,26.2783448897829,26.6886329067061,26.0163474332547,26.1473461615188,2298858.95833142,0.0,1.0
2022-04-12,9.9,10.175,9.86,10.06,6725509,25.9377481962962,26.6582412017489,25.8329492136849,26.3569441267414,2567013.08826445,0.0,1.0
2022-04-13,10.09,10.12,9.81,9.87,5782268,26.4355433636998,26.5141426006583,25.7019504854208,25.8591489593377,2206993.94437696,0.0,1.0
2022-04-14,10.04,10.19,9.99,10.09,3889805,26.3045446354357,26.6975408202281,26.1735459071716,26.4355433636998,1484672.81001282,0.0,1.0
2022-04-18,10.07,10.125,10.0,10.01,5006170,26.3831438723942,26.5272424734847,26.1997456528244,26.2259453984773,1910770.45797974,0.0,1.0
2022-04-19,10.33,10.37,10.14,10.14,4616698,27.0643372593676,27.1691362419789,26.566542091964,26.566542091964,1762115.57973743,0.0,1.0
2022-04-20,10.6,10.69,10.385,10.39,7012003,27.7717303919939,28.0075281028693,27.2084358604582,27.2215357332846,2676363.00478515,0.0,1.0
2022-04-21,10.34,10.7237,10.295,10.66,7082609,27.0905370050205,28.0958212457193,26.9726381495827,27.9289288659108,2703312.12136651,0.0,1.0
2022-04-22,10.06,10.34,10.04,10.3,8004307,26.3569441267414,27.0905370050205,26.3045446354357,26.9857380224092,3055108.66634581,0.0,1.0
2022-04-25,10.07,10.0899,9.78,10.0,8998234,26.3831438723942,26.4352813662433,25.6233512484623,26.1997456528244,3434473.7995691,0.0,1.0
2022-04-26,9.75,10.05,9.75,9.93,10502090,25.5447520115038,26.3307443810886,25.5447520115038,26.0163474332547,4008470.21156781,0.0,1.0
2022-04-27,9.8,10.07,9.63,9.85,16481076,25.6757507397679,26.3831438723942,25.2303550636699,25.8067494680321,6290548.09095954,0.0,1.0
2022-04-28,9.59,9.87,9.5,9.86,13572946,25.1255560810586,25.8591489593377,24.8897583701832,25.8329492136849,5180564.03289427,0.0,1.0
2022-04-29,9.24,9.7,9.21,9.62,12505600,24.2085649832098,25.4137532832397,24.1299657462513,25.2041553180171,4773176.10854433,0.0,1.0
2022-05-02,9.44,9.54,9.26,9.28,12717087,24.7325598962663,24.9945573527945,24.2609644745154,24.3133639658211,4853897.12118409,0.0,1.0
2022-05-03,9.47,9.61,9.11,9.29,13792756,24.8111591332247,25.1779555723643,23.8679682897231,24.3395637114739,5264461.79393085,0.0,1.0
2022-05-04,9.6,9.64,9.33,9.46,9243835,25.1517558267115,25.2565548093228,24.4443626940852,24.7849593875719,3528215.54929998,0.0,1.0
2022-05-05,9.48,9.58,9.335,9.54,10448731,24.8373588788776,25.0993563354058,24.4574625669116,24.9945573527945,3988103.98332,0.0,1.0
2022-05-06,9.25,9.365,9.1,9.3,8691413,24.6801604049606,24.9869948316169,24.2799415875829,24.8135666774199,3257497.8821386,0.17,1.0
2022-05-09,9.1,9.23,9.01,9.14,9983020,24.2799415875829,24.6267978959769,24.0398102971562,24.3866666055503,3741585.69007677,0.0,1.0
2022-05-10,8.97,9.17,8.73,9.14,14430656,23.9330852791888,24.4667103690258,23.2927351713845,24.3866666055503,5408537.29512919,0.0,1.0
2022-05-11,8.91,9.205,8.895,9.03,10535403,23.7729977522377,24.5600947597473,23.7329758705,24.0931728061399,3948616.06046987,0.0,1.0
2022-05-12,9.17,9.19,8.86,8.9,11303395,24.4667103690258,24.5200728780095,23.6395914797785,23.7463164977459,4236455.59973689,0.0,1.0
2022-05-13,9.12,9.29,9.045,9.2,8321220,24.3333040965666,24.786885422928,24.1331946878777,24.5467541325014,3118751.40748798,0.0,1.0
2022-05-16,9.13,9.24,9.1,9.14,6907073,24.3599853510584,24.6534791504688,24.2799415875829,24.3866666055503,2588736.22381961,0.0,1.0
2022-05-17,9.57,9.585,9.275,9.31,8487239,25.5339605486998,25.5739824304376,24.7468635411902,24.8402479319117,3180974.49375655,0.0,1.0
2022-05-18,9.59,9.6,9.391,9.49,9870747,25.5873230576835,25.6140043121753,25.0563660932957,25.320510512765,3699506.33431249,0.0,1.0
2022-05-19,9.76,9.895,9.5,9.52,14418518,26.0409043840449,26.4011013196849,25.3471917672568,25.4005542762405,5403988.03377279,0.0,1.0
2022-05-20,9.45,9.85,9.26,9.81,9642808,25.2137854947976,26.2810356744716,24.7068416594525,26.1743106565042,3614075.94344776,0.0,1.0
2022-05-23,9.5,9.63,9.39,9.6,7228898,25.3471917672568,25.6940480756509,25.0536979678465,25.6140043121753,2709354.61531928,0.0,1.0
2022-05-24,9.7,9.75,9.37,9.5,8242528,25.8808168570938,26.0142231295531,25.0003354588628,25.3471917672568,3089258.04164042,0.0,1.0
2022-05-25,9.68,9.84,9.59,9.7,7267399,25.8274543481101,26.2543544199797,25.5873230576835,25.8808168570938,2723784.59649267,0.0,1.0
2022-05-26,9.91,9.96,9.72,9.75,7189150,26.4411232014227,26.5745294738819,25.9341793660775,26.0142231295531,2694457.2648172,0.0,1.0
2022-05-27,9.91,9.95,9.755,9.88,5268154,26.4411232014227,26.5478482193901,26.027563756799,26.3610794379471,1974477.62495925,0.0,1.0
2022-05-31,9.98,10.0899,9.76,9.91,6474379,26.6278919828656,26.921118969731,26.0409043840449,26.4411232014227,2426564.68869476,0.0,1.0
2022-06-01,9.9,10.01,9.71,9.98,7197696,26.4144419469308,26.7079357463412,25.9074981115857,26.6278919828656,2697660.26263824,0.0,1.0
2022-06-02,10.14,10.14,9.83,9.9,6127917,27.0547920547352,27.0547920547352,26.2276731654879,26.4144419469308,2296712.47349782,0.0,1.0
2022-06-03,9.65,10.01,9.6,9.85,8959135,25.7474105846346,26.7079357463412,25.6140043121753,26.2810356744716,3357838.74132937,0.0,1.0
2022-06-06,9.79,9.97,9.73,9.8,6886997,26.1209481475205,26.6012107283738,25.9608606205694,26.1476294020123,2581211.83998446,0.0,1.0
2022-06-07,9.77,9.82,9.665,9.75,3422448,26.0675856385368,26.200991910996,25.7874324663724,26.0142231295531,1282716.29845797,0.0,1.0
2022-06-08,9.62,9.7,9.515,9.67,4361759,25.667366821159,25.8808168570938,25.3872136489946,25.8007730936183,1634765.33733916,0.0,1.0
2022-06-09,9.37,9.64,9.37,9.6,5218488,25.0003354588628,25.7207293301427,25.0003354588628,25.6140043121753,1955863.05793611,0.0,1.0
2022-06-10,9.22,9.35,9.11,9.25,6245605,24.6001166414851,24.9469729498791,24.3066228420747,24.6801604049606,2340821.34402935,0.0,1.0
2022-06-13,9.04,9.185,8.99,9.07,9545560,24.1198540606318,24.5067322507636,23.9864477881725,24.1998978241073,3577627.88212076,0.0,1.0
2022-06-14,9.1,9.145,8.9,8.9,9090478,24.2799415875829,24.4000072327962,23.7463164977459,23.7463164977459,3407065.43718811,0.0,1.0
2022-06-15,9.09,9.275,8.995,9.16,7602378,24.253260333091,24.7468635411902,23.9997884154185,24.440029114534,2849333.04103913,0.0,1.0
2022-06-16,8.71,8.97,8.65,8.94,10586475,23.2393726624008,23.9330852791888,23.0792851354497,23.8530415157133,3967757.58922204,0.0,1.0
2022-06-17,8.65,8.84,8.5,8.72,11835325,23.0792851354497,23.5862289707948,22.6790663180719,23.2660539168926,4435820.28859081,0.0,1.0
2022-06-21,8.66,8.84,8.65,8.83,8462907,23.1059663899415,23.5862289707948,23.0792851354497,23.5595477163029,3171854.98252538,0.0,1.0
2022-06-22,8.67,8.72,8.54,8.56,5896767,23.1326476444334,23.2660539168926,22.7857913360393,22.839153845023,2210078.61598163,0.0,1.0
2022-06-23,8.74,8.74,8.53,8.65,6696306,23.3194164258763,23.3194164258763,22.7591100815475,23.0792851354497,2509741.81219463,0.0,1.0
2022-06-24,9.12,9.16,8.71,8.75,8643779,24.3333040965666,24.440029114534,23.2393726624008,23.3460976803681,3239644.89849625,0.0,1.0
2022-06-27,9.1,9.205,9.02,9.15,4283489,24.2799415875829,24.5600947597473,24.0664915516481,24.4133478600421,1605430.1349693,0.0,1.0
2022-06-28,9.04,9.275,9.03,9.21,4372894,24.1198540606318,24.7468635411902,24.0931728061399,24.5734353869932,1638938.67933978,0.0,1.0
2022-06-29,9.06,9.1175,9.0,9.09,4070428,24.1732165696155,24.3266337829436,24.0131290426644,24.253260333091,1525575.94368115,0.0,1.0
2022-06-30,9.13,9.28,8.85,8.91,8154114,24.3599853510584,24.7602041684362,23.6129102252866,23.7729977522377,3056120.91908608,0.0,1.0
2022-07-01,9.29,9.31,8.91,9.03,5209510,24.786885422928,24.8402479319117,23.7729977522377,24.0931728061399,1952498.14868766,0.0,1.0
2022-07-05,9.46,9.49,9.07,9.18,4844367,25.2404667492894,25.320510512765,24.1998978241073,24.4933916235177,1815644.38863993,0.0,1.0
2022-07-06,9.24,9.45,9.16,9.42,5602814,24.6534791504688,25.2137854947976,24.440029114534,25.1337417313221,2099906.50991,0.0,1.0
2022-07-07,9.39,9.42,9.2801,9.31,5898657,25.0536979678465,25.1337417313221,24.7604709809811,24.8402479319117,2210786.97847657,0.0,1.0
2022-07-08,9.27,9.42,9.21,9.33,3672378,24.7335229139443,25.1337417313221,24.5734353869932,24.8936104408954,1376388.80552706,0.0,1.0
2022-07-11,9.15,9.255,9.12,9.19,3101336,24.4133478600421,24.6935010322065,24.3333040965666,24.5200728780095,1162365.13577254,0.0,1.0
2022-07-12,9.28,9.37,9.02,9.09,4207020,24.7602041684362,25.0003354588628,24.0664915516481,24.253260333091,1576769.93834198,0.0,1.0
2022-07-13,9.13,9.265,9.07,9.22,5142465,24.3599853510584,24.7201822866984,24.1998978241073,24.6001166414851,1927370.0198658,0.0,1.0
2022-07-14,9.1,9.1,8.93,9.02,4433580,24.2799415875829,24.2799415875829,23.8263602612214,24.0664915516481,1661683.48694188,0.0,1.0
2022-07-15,9.36,9.38,9.105,9.2,3759332,24.973654204371,25.0270167133547,24.2932822148288,24.5467541325014,1408978.72742393,0.0,1.0
2022-07-18,9.31,9.5,9.28,9.39,4754575,24.8402479319117,25.3471917672568,24.7602041684362,25.0536979678465,1781990.79861573,0.0,1.0
2022-07-19,9.61,9.63,9.38,9.4,3546765,25.6406855666672,25.6940480756509,25.0270167133547,25.0803792223384,1329309.68485139,0.0,1.0
2022-07-20,9.56,9.625,9.44,9.61,3941265,25.5072792942079,25.680707448405,25.1871042403058,25.6406855666672,1477166.3008589,0.0,1.0
2022-07-21,9.51,9.565,9.37,9.54,4030539,25.3738730217487,25.5206199214539,25.0003354588628,25.4539167852242,1510625.74708819,0.0,1.0
2022-07-22,9.42,9.57,9.36,9.45,5394875,25.1337417313221,25.5339605486998,24.973654204371,25.2137854947976,2021972.01846264,0.0,1.0
2022-07-25,9.53,9.625,9.44,9.5,4558705,25.4272355307324,25.680707448405,25.1871042403058,25.3471917672568,1708579.70767177,0.0,1.0
2022-07-26,9.39,9.545,9.37,9.42,7243130,25.0536979678465,25.4672574124702,25.0003354588628,25.1337417313221,2714688.69734467,0.0,1.0
2022-07-27,10.14,10.2425,9.5,9.57,11936016,27.0547920547352,27.3282749132767,25.3471917672568,25.5339605486998,4473558.76900251,0.0,1.0
2022-07-28,10.6,10.65,10.14,10.18,9716838,28.2821297613603,28.4155360338195,27.0547920547352,27.1615170727026,3641822.01514113,0.0,1.0
2022-07-29,10.62,10.71,10.49,10.6,8018326,28.335492270344,28.5756235607706,27.9886359619499,28.2821297613603,3005228.25958182,0.0,1.0
2022-08-01,10.64,10.76,10.5094,10.6,5813101,28.3888547793277,28.7090298332299,28.0403975956641,28.2821297613603,2178721.01994897,0.0,1.0
2022-08-02,10.31,10.625,10.31,10.61,6880048,27.5083733810966,28.3488328975899,27.5083733810966,28.3088110158521,2578607.3897319,0.0,1.0
2022-08-03,10.31,10.445,10.23,10.41,8976670,27.5083733810966,27.8685703167366,27.2949233451618,27.7751859260151,3364410.77114355,0.0,1.0
2022-08-04,10.32,10.43,10.3,10.36,4224329,27.5350546355885,27.8285484349988,27.4816921266048,27.6417796535559,1583257.26449274,0.0,1.0
2022-08-05,10.19,10.22,9.93,10.15,5400118,27.6417796535559,27.7231587889442,26.936493813524,27.5332741397048,1990725.74594238,0.17,1.0
2022-08-08,10.31,10.39,10.22,10.22,3733115,27.967296195109,28.1843072228112,27.7231587889442,27.7231587889442,1376193.65781705,0.0,1.0
2022-08-09,10.31,10.31,10.185,10.28,3270510,27.967296195109,27.967296195109,27.6282164643245,27.8859170597208,1205656.70219837,0.0,1.0
2022-08-10,10.58,10.68,10.4,10.41,5290059,28.6997084136037,28.9709721982313,28.2114336012739,28.2385599797367,1950153.06125796,0.0,1.0
2022-08-11,10.65,10.74,10.62,10.64,3569827,28.889593062843,29.1337304690079,28.8082139274547,28.8624666843802,1315998.37586146,0.0,1.0
2022-08-12,10.77,10.78,10.64,10.73,3256338,29.2151096043962,29.2422359828589,28.8624666843802,29.1066040905451,1200432.26723759,0.0,1.0
2022-08-15,10.8,10.83,10.67,10.75,3551195,29.2964887397845,29.3778678751727,28.9438458197685,29.1608568474706,1309129.78482356,0.0,1.0
2022-08-16,10.95,11.02,10.79,10.81,3911307,29.7033844167259,29.8932690659652,29.2693623613217,29.3236151182472,1441883.22277118,0.0,1.0
2022-08-17,10.86,10.895,10.69,10.79,3663655,29.459247010561,29.5541893351807,28.9980985766941,29.2693623613217,1350587.58581767,0.0,1.0
2022-08-18,10.89,10.95,10.77,10.9,3250479,29.5406261459493,29.7033844167259,29.2151096043962,29.5677525244121,1198272.37700085,0.0,1.0
2022-08-19,10.74,10.87,10.72,10.8,4881833,29.1337304690079,29.4863733890238,29.0794777120824,29.2964887397845,1799662.64449983,0.0,1.0
2022-08-22,10.46,10.6,10.45,10.6,2761776,28.3741918720505,28.7539611705292,28.3470654935877,28.7539611705292,1018114.52781694,0.0,1.0
2022-08-23,10.36,10.55,10.35,10.51,2884009,28.1029280874229,28.6183292782154,28.0758017089601,28.5098237643643,1063175.09503117,0.0,1.0
2022-08-24,10.34,10.49,10.29,10.36,4236530,28.0486753304973,28.4555710074388,27.9130434381835,28.1029280874229,1561775.01018631,0.0,1.0
2022-08-25,10.39,10.45,10.29,10.35,2664051,28.1843072228112,28.3470654935877,27.9130434381835,28.0758017089601,982088.708839981,0.0,1.0
2022-08-26,10.08,10.45,10.07,10.4,3486673,27.3433894904655,28.3470654935877,27.3162631120027,28.2114336012739,1285344.08114455,0.0,1.0
2022-08-29,9.91,10.03,9.89,10.0,3937045,26.8822410565985,27.2077575981517,26.827988299673,27.1263784627634,1451371.40418667,0.0,1.0
2022-08-30,9.88,9.935,9.8138,9.92,3257268,26.8008619212102,26.9500570027554,26.6212852957867,26.9093674350613,1200775.10695771,0.0,1.0
2022-08-31,9.79,9.93,9.78,9.92,4115259,26.5567245150453,26.936493813524,26.5295981365826,26.9093674350613,1517069.07932773,0.0,1.0
2022-09-01,9.76,9.82,9.58,9.74,4919615,26.4753453796571,26.6381036504336,25.9870705673273,26.4210926227315,1813590.78461328,0.0,1.0
2022-09-02,9.76,9.985,9.73,9.85,3830341,26.4753453796571,27.0856888950692,26.3939662442688,26.7194827858219,1412035.5230087,0.0,1.0
2022-09-06,9.4,9.81,9.34,9.81,6309270,25.4987957549976,26.6109772719709,25.336037484221,26.6109772719709,2325879.95801238,0.0,1.0
2022-09-07,9.66,9.66,9.345,9.41,4232114,26.2040815950294,26.2040815950294,25.3496006734524,25.5259221334603,1560147.07448304,0.0,1.0
2022-09-08,9.8,9.81,9.51,9.58,4000584,26.5838508935081,26.6109772719709,25.797185918088,25.9870705673273,1474794.72996797,0.0,1.0
2022-09-09,9.93,9.9499,9.85,9.87,3363065,26.936493813524,26.9904753066649,26.7194827858219,26.7737355427475,1239776.62724735,0.0,1.0
2022-09-12,10.03,10.13,9.945,10.01,3364198,27.2077575981517,27.4790213827793,26.9771833812182,27.1535048412261,1240194.30187412,0.0,1.0
2022-09-13,9.61,9.97,9.55,9.92,6535231,26.0684497027156,27.0449993273751,25.905691431939,26.9093674350613,2409179.3193002,0.0,1.0
2022-09-14,9.58,9.69,9.48,9.63,5388772,25.9870705673273,26.2854607304177,25.7158067826997,26.1227024596411,1986543.10135694,0.0,1.0
2022-09-15,9.6,9.7872,9.55,9.58,6353389,26.0413233242528,26.5491291290758,25.905691431939,25.9870705673273,2342144.20060583,0.0,1.0
2022-09-16,9.49,9.62,9.37,9.48,13557236,25.7429331611625,26.0955760811784,25.4174166196093,25.7158067826997,4997805.3718487,0.0,1.0
2022-09-19,9.54,9.6275,9.38,9.4,4480301,25.8785650534763,26.1159208650254,25.4445429980721,25.4987957549976,1651639.93643683,0.0,1.0
2022-09-20,9.45,9.505,9.35,9.46,5343949,25.6344276473114,25.7836227288566,25.3631638626838,25.6615540257742,1970019.33278181,0.0,1.0
2022-09-21,9.36,9.65,9.35,9.55,6053448,25.3902902411465,26.1769552165667,25.3631638626838,25.905691431939,2231572.49254987,0.0,1.0
2022-09-22,9.02,9.42,8.98,9.37,8610320,24.4679933734126,25.5530485119231,24.3594878595615,25.4174166196093,3174150.21390321,0.0,1.0
2022-09-23,8.91,8.93,8.72,8.89,10181028,24.1696032103222,24.2238559672477,23.6542020195297,24.1153504533967,3753183.64520187,0.0,1.0
2022-09-26,8.68,9.005,8.645,8.87,9144726,23.5456965056786,24.4273038057184,23.4507541810589,24.0610976964711,3371156.23913935,0.0,1.0
2022-09-27,8.61,8.79,8.495,8.74,5885608,23.3558118564393,23.844086668769,23.0438585041175,23.7084547764552,2169699.13919,0.0,1.0
2022-09-28,8.83,8.895,8.63,8.68,6748601,23.9525921826201,24.128913642628,23.4100646133648,23.5456965056786,2487837.07315145,0.0,1.0
2022-09-29,8.6,8.72,8.5,8.7,5543394,23.3286854779765,23.6542020195297,23.0574216933489,23.5999492626041,2043543.7069528,0.0,1.0
2022-09-30,8.53,8.72,8.52,8.64,7332288,23.1388008287372,23.6542020195297,23.1116744502744,23.4371909918276,2703010.28575012,0.0,1.0
2022-10-03,8.87,8.88,8.47,8.63,8622843,24.0610976964711,24.0882240749339,22.9760425579606,23.4100646133648,3178766.75348929,0.0,1.0
2022-10-04,9.18,9.205,9.0,9.01,5816101,24.9020154288168,24.9698313749737,24.413740616487,24.4408669949498,2144075.74088219,0.0,1.0
2022-10-05,9.01,9.07,8.79,8.99,7858346,24.4408669949498,24.6036252657264,23.844086668769,24.3866142380243,2896938.86369212,0.0,1.0
2022-10-06,8.76,9.07,8.49,8.91,18925941,23.7627075333807,24.6036252657264,23.0302953148861,24.1696032103222,6976950.87679316,0.0,1.0
2022-10-07,8.45,8.66,8.44,8.66,10948007,22.9217898010351,23.4914437487531,22.8946634225723,23.4914437487531,4035926.51154241,0.0,1.0
2022-10-10,8.42,8.7,8.42,8.52,7255028,22.8404106656468,23.5999492626041,22.8404106656468,23.1116744502744,2674528.78384007,0.0,1.0
2022-10-11,8.47,8.58,8.36,8.4,8111254,22.9760425579606,23.274432721051,22.6776523948702,22.7861579087212,2990172.09803158,0.0,1.0
2022-10-12,8.38,8.47,8.35,8.46,5545222,22.7319051517957,22.9760425579606,22.6505260164074,22.9489161794978,2044217.5897575,0.0,1.0
2022-10-13,8.61,8.69,8.1703,8.27,7828970,23.3558118564393,23.5728228841414,22.1630649954316,22.4335149887053,2886109.55227469,0.0,1.0
2022-10-14,8.54,8.78,8.475,8.62,7615679,23.1659272071999,23.8169602903062,22.989605747192,23.382938234902,2807480.92136741,0.0,1.0
2022-10-17,8.77,8.805,8.67,8.67,7353041,23.7898339118435,23.8847762364632,23.5185701272159,23.5185701272159,2710660.77253681,0.0,1.0
2022-10-18,8.7,9.01,8.58,8.94,12095418,23.5999492626041,24.4408669949498,23.274432721051,24.2509823457105,4458913.67939274,0.0,1.0
2022-10-19,8.56,8.715,8.46,8.6,8829194,23.2201799641255,23.6406388302983,22.9489161794978,23.3286854779765,3254836.98906579,0.0,1.0
2022-10-20,8.29,8.645,8.2346,8.58,12508566,22.4877677456308,23.4507541810589,22.3374876089471,23.274432721051,4611218.56615347,0.0,1.0
2022-10-21,8.49,8.52,8.265,8.33,8161724,23.0302953148861,23.1116744502744,22.4199517994739,22.5962732594819,3008777.60413307,0.0,1.0
2022-10-24,8.73,8.77,8.505,8.52,7342541,23.6813283979924,23.7898339118435,23.0709848825803,23.1116744502744,2706790.00150322,0.0,1.0
2022-10-25,8.95,8.97,8.64,8.7,8445999,24.2781087241732,24.3323614810988,23.4371909918276,23.5999492626041,3113574.1218069,0.0,1.0
2022-10-26,8.67,9.02,8.5,8.7,20220789,23.5185701272159,24.4679933734126,23.0574216933489,23.5999492626041,7454289.93691775,0.0,1.0
2022-10-27,8.75,8.99,8.715,8.78,13818571,23.735581154918,24.3866142380243,23.6406388302983,23.8169602903062,5094145.17642628,0.0,1.0
2022-10-28,9.26,9.71,9.11,9.21,50957900,25.1190264565189,26.3397134873432,24.7121307795774,24.9833945642051,18785367.9288411,0.0,1.0
2022-10-31,9.31,9.525,9.21,9.22,25478754,25.2546583488327,25.8378754857821,24.9833945642051,25.0105209426678,9392611.71002791,0.0,1.0
2022-11-01,9.31,9.465,9.21,9.44,30381432,25.2546583488327,25.6751172150055,24.9833945642051,25.6073012688486,11199958.7566416,0.0,1.0
2022-11-02,9.06,9.37,9.035,9.28,23824826,24.5764988872636,25.4174166196093,24.5086829411067,25.1732792134444,8782899.65345155,0.0,1.0
2022-11-03,8.89,9.02,8.81,9.0,23144747,24.1153504533967,24.4679933734126,23.8983394256945,24.413740616487,8532192.02547474,0.0,1.0
2022-11-04,8.89,9.0,8.73,8.78,20214652,24.5764988872636,24.8805950489733,24.1341771975041,24.272402725554,7312199.2316461,0.17,1.0
2022-11-07,8.91,9.0,8.7,8.95,11573849,24.6317890984836,24.8805950489733,24.0512418806742,24.7423695209234,4186581.58275432,0.0,1.0
2022-11-08,8.97,9.11,8.84,8.9,9260508,24.7976597321434,25.184691210683,24.4382733592138,24.6041439928736,3349782.102717,0.0,1.0
2022-11-09,8.71,8.92,8.66,8.92,7781256,24.0788869862842,24.6594342040935,23.9406614582343,24.6594342040935,2814695.70410816,0.0,1.0
2022-11-10,9.67,9.69,8.94,8.94,18886582,26.7328171248413,26.7881073360613,24.7147244153135,24.7147244153135,6831799.5476163,0.0,1.0
2022-11-11,10.06,10.235,9.705,9.71,17704150,27.8109762436302,28.2947655918046,26.8295749944762,26.8433975472812,6404081.1598907,0.0,1.0
2022-11-14,9.82,10.06,9.76,10.01,10363781,27.1474937089909,27.8109762436302,26.981623075331,27.6727507155803,3748866.48877993,0.0,1.0
2022-11-15,9.9,10.18,9.86,10.02,11112980,27.3686545538706,28.1427175109498,27.2580741314307,27.7003958211903,4019872.50719421,0.0,1.0
2022-11-16,9.67,9.9,9.63,9.9,6223887,26.7328171248413,27.3686545538706,26.6222367024014,27.3686545538706,2251352.22408242,0.0,1.0
2022-11-17,9.46,9.6,9.38,9.52,8045285,26.1522699070319,26.5393013855715,25.9311090621522,26.3181405406918,2910202.30253649,0.0,1.0
2022-11-18,9.36,9.65,9.28,9.6,7682744,25.8758188509322,26.6775269136214,25.6546580060525,26.5393013855715,2779061.18659543,0.0,1.0
2022-11-21,9.38,9.39,9.3,9.32,4664755,25.9311090621522,25.9587541677621,25.7099482172724,25.7652384284924,1687371.01815145,0.0,1.0
2022-11-22,9.43,9.48,9.35,9.41,4830514,26.069334590202,26.2075601182519,25.8481737453223,26.0140443789821,1747330.63716633,0.0,1.0
2022-11-23,9.46,9.47,9.345,9.44,5052845,26.1522699070319,26.1799150126419,25.8343511925173,26.096979695812,1827753.91466679,0.0,1.0
2022-11-25,9.46,9.52,9.43,9.46,2805378,26.1522699070319,26.3181405406918,26.069334590202,26.1522699070319,1014782.88402278,0.0,1.0
2022-11-28,9.28,9.41,9.23,9.33,8344185,25.6546580060525,26.0140443789821,25.5164324780026,25.7928835341023,3018322.70700048,0.0,1.0
2022-11-29,9.26,9.32,9.16,9.27,12746241,25.5993677948325,25.7652384284924,25.3229167387328,25.6270129004425,4610668.22454208,0.0,1.0
2022-11-30,9.35,9.4,9.02,9.21,73600089,25.8481737453223,25.9863992733721,24.9358852601932,25.4611422667827,26623189.6663313,0.0,1.0
2022-12-01,9.19,9.42,9.11,9.31,15138016,25.4058520555627,26.0416894845921,25.184691210683,25.7375933228824,5475839.45367184,0.0,1.0
2022-12-02,9.05,9.15,9.0,9.1,12557458,25.0188205770232,25.2952716331229,24.8805950489733,25.157046105073,4542380.18735261,0.0,1.0
2022-12-05,8.53,9.01,8.49,9.01,15214204,23.5812750853047,24.9082401545833,23.4706946628648,24.9082401545833,5503398.76238813,0.0,1.0
2022-12-06,8.63,8.63,8.325,8.55,17668653,23.8577261414044,23.8577261414044,23.0145504203003,23.6365652965246,6391240.91232544,0.0,1.0
2022-12-07,8.59,8.71,8.52,8.56,12895607,23.7471457189645,24.0788869862842,23.5536299796947,23.6642104021346,4664698.0416487,0.0,1.0
2022-12-08,8.5,8.685,8.445,8.66,9128965,23.4983397684748,24.0097742222592,23.3462916876199,23.9406614582343,3302199.3581054,0.0,1.0
2022-12-09,8.64,8.75,8.54,8.54,10115010,23.8853712470144,24.189467408724,23.6089201909147,23.6089201909147,3658879.1313396,0.0,1.0
2022-12-12,8.69,8.74,8.49,8.68,7710405,24.0235967750642,24.1618223031141,23.4706946628648,23.9959516694543,2789066.93603631,0.0,1.0
2022-12-13,8.95,9.1,8.8,8.87,13603570,24.7423695209234,25.157046105073,24.3276929367739,24.5212086760437,4920787.85732467,0.0,1.0
2022-12-14,8.85,9.06,8.79,8.96,9612475,24.4659184648237,25.0464656826331,24.3000478311639,24.7700146265334,3477098.31013749,0.0,1.0
2022-12-15,8.72,8.79,8.67,8.73,8349879,24.1065320918941,24.3000478311639,23.9683065638443,24.1341771975041,3020382.38442778,0.0,1.0
2022-12-16,8.72,8.8,8.6,8.63,14918660,24.1065320918941,24.3276929367739,23.7747908245745,23.8577261414044,5396492.31602846,0.0,1.0
2022-12-19,8.7,8.82,8.58,8.72,12715830,24.0512418806742,24.3829831479938,23.7195006133545,24.1065320918941,4599667.7239728,0.0,1.0
2022-12-20,8.65,8.77,8.62,8.69,10540490,23.9130163526243,24.244757619944,23.8300810357944,24.0235967750642,3812787.02592424,0.0,1.0
2022-12-21,8.74,8.86,8.695,8.71,9999505,24.1618223031141,24.4935635704337,24.0374193278692,24.0788869862842,3617097.77530878,0.0,1.0
2022-12-22,8.6,8.695,8.33,8.65,13289229,23.7747908245745,24.0374193278692,23.0283729731053,23.9130163526243,4807082.01570667,0.0,1.0
2022-12-23,8.62,8.66,8.53,8.58,5311797,23.8300810357944,23.9406614582343,23.5812750853047,23.7195006133545,1921424.02164826,0.0,1.0
2022-12-27,8.65,8.68,8.5,8.62,6379459,23.9130163526243,23.9959516694543,23.4983397684748,23.8300810357944,2307626.92319006,0.0,1.0
2022-12-28,8.5,8.69,8.5,8.65,7328320,23.4983397684748,24.0235967750642,23.4983397684748,23.9130163526243,2650856.21425769,0.0,1.0
2022-12-29,8.67,8.69,8.5,8.52,6146897,23.9683065638443,24.0235967750642,23.4983397684748,23.5536299796947,2223502.8097643,0.0,1.0
2022-12-30,8.6,8.67,8.52,8.6,7228834,23.7747908245745,23.9683065638443,23.5536299796947,23.7747908245745,2614869.37398166,0.0,1.0
2023-01-03,8.64,8.77,8.6,8.66,8577910,23.8853712470144,24.244757619944,23.7747908245745,23.9406614582343,3102867.50972162,0.0,1.0
2023-01-04,8.74,8.92,8.7,8.71,12928070,24.1618223031141,24.6594342040935,24.0512418806742,24.0788869862842,4676440.80742358,0.0,1.0
2023-01-05,8.75,8.83,8.6,8.69,10598649,24.189467408724,24.4106282536038,23.7747908245745,24.0235967750642,3833824.74624281,0.0,1.0
2023-01-06,9.15,9.19,8.75,8.8,11967294,25.2952716331229,25.4058520555627,24.189467408724,24.3276929367739,4328901.53101239,0.0,1.0
2023-01-09,9.18,9.25,9.06,9.16,7290639,25.3782069499528,25.5717226892226,25.0464656826331,25.3229167387328,2637225.95343263,0.0,1.0
2023-01-10,9.16,9.17,9.0306,9.15,5386399,25.3229167387328,25.3505618443428,24.9651890721398,25.2952716331229,1948409.63025924,0.0,1.0
2023-01-11,9.3,9.36,9.15,9.16,6162907,25.7099482172724,25.8758188509322,25.2952716331229,25.3229167387328,2229294.06996996,0.0,1.0
2023-01-12,9.45,9.51,9.3,9.38,6763550,26.124624801422,26.2904954350818,25.7099482172724,25.9311090621522,2446563.27070087,0.0,1.0
2023-01-13,9.67,9.67,9.24,9.35,7582318,26.7328171248413,26.7328171248413,25.5440775836126,25.8481737453223,2742734.32229733,0.0,1.0
2023-01-17,9.63,9.68,9.51,9.61,5669817,26.6222367024014,26.7604622304513,26.2904954350818,26.5669464911815,2050929.76673425,0.0,1.0
2023-01-18,9.5,9.67,9.49,9.61,9325838,26.2628503294718,26.7328171248413,26.2352052238619,26.5669464911815,3373413.77225074,0.0,1.0
2023-01-19,9.4,9.42,9.25,9.4,7251424,25.9863992733721,26.0416894845921,25.5717226892226,25.9863992733721,2623040.80234179,0.0,1.0
2023-01-20,9.68,9.69,9.3906,9.43,5659648,26.7604622304513,26.7881073360613,25.9604128740987,26.069334590202,2047251.3579253,0.0,1.0
2023-01-23,9.76,9.8,9.63,9.68,6243314,26.981623075331,27.0922034977709,26.6222367024014,26.7604622304513,2258379.50778106,0.0,1.0
2023-01-24,9.69,9.8,9.62,9.75,7470362,26.7881073360613,27.0922034977709,26.5945915967915,26.9539779697211,2702236.73781364,0.0,1.0
2023-01-25,9.82,9.84,9.55,9.61,3849133,27.1474937089909,27.2027839202108,26.4010758575217,26.5669464911815,1392337.96184587,0.0,1.0
2023-01-26,9.83,9.91,9.71,9.86,5813253,27.1751388146008,27.3962996594806,26.8433975472812,27.2580741314307,2102814.53868038,0.0,1.0
2023-01-27,9.88,9.94,9.81,9.88,6420660,27.3133643426507,27.4792349763105,27.1198486033809,27.3133643426507,2322530.46545945,0.0,1.0
2023-01-30,9.67,9.82,9.65,9.79,10378312,26.7328171248413,27.1474937089909,26.6775269136214,27.064558392161,3754122.75374235,0.0,1.0
2023-01-31,9.99,10.17,9.49,9.85,15243035,27.6174605043604,28.1150724053398,26.2352052238619,27.2304290258208,5513827.73321818,0.0,1.0
2023-02-01,10.15,10.23,9.88,9.93,11889913,28.0597821941199,28.2809430389997,27.3133643426507,27.4515898707005,4300910.68117021,0.0,1.0
2023-02-02,10.41,10.44,10.19,10.225,9562522,28.7785549399791,28.861490256809,28.1703626165598,28.2671204861947,3459028.92718603,0.0,1.0
2023-02-03,10.08,10.16,10.02,10.15,9977084,28.3362332502196,28.5611239903007,28.1675651951588,28.5330126477906,3549131.10122781,0.17,1.0
2023-02-06,9.96,10.005,9.82,10.0,10288556,27.9988971400979,28.1253981813936,27.605338344956,28.1113425101385,3659930.50537853,0.0,1.0
2023-02-07,10.08,10.13,9.865,9.88,6249695,28.3362332502196,28.4767899627703,27.7318393862516,27.7740064000168,2223193.35967182,0.0,1.0
2023-02-08,9.91,10.08,9.85,10.04,8043396,27.8583404275472,28.3362332502196,27.6896723724864,28.223787880179,2861263.56188756,0.0,1.0
2023-02-09,9.63,9.97,9.6,9.95,6234729,27.0712228372634,28.0270084826081,26.9868888097329,27.9707857975878,2217869.52997759,0.0,1.0
2023-02-10,9.53,9.63,9.5,9.56,7643863,26.790109412162,27.0712228372634,26.7057753846316,26.8744434396924,2719138.36816694,0.0,1.0
2023-02-13,9.73,9.76,9.48,9.5,5775210,27.3523362623647,27.4366702898952,26.6495526996113,26.7057753846316,2054405.61862784,0.0,1.0
2023-02-14,9.58,9.72,9.46,9.66,7369428,26.9306661247127,27.3242249198546,26.593330014591,27.1555568647938,2621514.07295549,0.0,1.0
2023-02-15,9.6,9.62,9.445,9.5,4586044,26.9868888097329,27.0431114947532,26.5511630008258,26.7057753846316,1631385.62249243,0.0,1.0
2023-02-16,9.47,9.6,9.43,9.52,6688035,26.6214413571011,26.9868888097329,26.5089959870606,26.7619980696518,2379123.30141755,0.0,1.0
2023-02-17,9.39,9.5,9.35,9.47,6561718,26.39655061702,26.7057753846316,26.2841052469795,26.6214413571011,2334188.77011423,0.0,1.0
2023-02-21,9.13,9.345,9.12,9.32,6579083,25.6656557117564,26.2700495757244,25.6375443692463,26.1997712194491,2340365.99199317,0.0,1.0
2023-02-22,9.04,9.17,8.98,9.11,7593993,25.4126536291652,25.778101081797,25.2439855741044,25.6094330267362,2701398.19799114,0.0,1.0
2023-02-23,9.03,9.14,8.94,9.1,6699808,25.3845422866551,25.6937670542666,25.1315402040638,25.581321684226,2383311.29065916,0.0,1.0
2023-02-24,8.93,8.97,8.86,8.91,7184198,25.1034288615537,25.2158742315942,24.9066494639827,25.0472061765334,2555622.52048581,0.0,1.0
2023-02-27,8.92,9.105,8.91,9.0,5672904,25.0753175190435,25.5953773554811,25.0472061765334,25.3002082591246,2018012.47946591,0.0,1.0
2023-02-28,8.88,9.01,8.87,8.93,6794514,24.962872149003,25.3283196016348,24.9347608064928,25.1034288615537,2417000.89476322,0.0,1.0
2023-03-01,8.79,8.88,8.65,8.85,9521293,24.7098700664117,24.962872149003,24.3163112712698,24.8785381214726,3386993.3449696,0.0,1.0
2023-03-02,8.55,8.71,8.51,8.7,13747167,24.0351978461684,24.4849793263306,23.9227524761279,24.4568679838205,4890256.3066997,0.0,1.0
2023-03-03,8.63,8.68,8.57,8.6,14621247,24.2600885862495,24.4006452988002,24.0914205311887,24.1757545587191,5201191.29661872,0.0,1.0
2023-03-06,8.61,8.73,8.56,8.65,8700651,24.2038659012292,24.5412020113509,24.0633091886785,24.3163112712698,3095067.76379039,0.0,1.0
2023-03-07,8.35,8.59,8.35,8.59,11530307,23.4729709959656,24.147643216209,23.4729709959656,24.147643216209,4101656.47401634,0.0,1.0
2023-03-08,8.37,8.44,8.31,8.37,10180091,23.5291936809859,23.7259730785569,23.3605256259251,23.5291936809859,3621346.43563484,0.0,1.0
2023-03-09,7.84,8.31,7.84,8.3,22812231,22.0392925279486,23.3605256259251,22.0392925279486,23.3324142834149,8114956.08641695,0.0,1.0
2023-03-10,7.37,7.735,7.2,7.56,38472809,20.7180594299721,21.7441234315921,20.2401666072997,21.2521749376647,13685866.8297768,0.0,1.0
2023-03-13,6.4,6.54,5.81,6.2,48352876,17.9912592064886,18.3848180016306,16.3326899983905,17.4290323562859,17200486.2388061,0.0,1.0
2023-03-14,6.47,7.37,6.35,7.37,28845051,18.1880386040596,20.7180594299721,17.8507024939379,20.7180594299721,10261000.8716577,0.0,1.0
2023-03-15,6.96,7.02,6.3,6.43,50315120,19.5654943870564,19.7341624421172,17.7101457813872,18.075593234019,17898511.9553979,0.0,1.0
2023-03-16,6.86,7.15,6.54,6.8,28845015,19.284380961955,20.099609894749,18.3848180016306,19.1157129068942,10260988.065439,0.0,1.0
2023-03-17,6.54,6.78,6.39,6.69,52709327,18.3848180016306,19.0594902218739,17.9631478639785,18.8064881392826,18750199.134385,0.0,1.0
2023-03-20,8.61,9.29,8.48,9.12,104725650,24.2038659012292,26.1154371919187,23.8384184485974,25.6375443692463,37253877.1359747,0.0,1.0
2023-03-21,9.19,9.3,8.92,9.23,32993035,25.8343237668173,26.1435485344288,25.0753175190435,25.9467691368578,11736556.1563276,0.0,1.0
2023-03-22,8.76,9.345,8.71,9.2,24851685,24.6255360388813,26.2700495757244,24.4849793263306,25.8624351093274,8840447.58482706,0.0,1.0
2023-03-23,8.61,9.105,8.58,8.87,21593259,24.2038659012292,25.5953773554811,24.1195318736988,24.9347608064928,7681333.25265854,0.0,1.0
2023-03-24,8.95,9.01,8.43,8.5,18778375,25.1596515465739,25.3283196016348,23.6978617360467,23.8946411336177,6679999.36083719,0.0,1.0
2023-03-27,8.84,9.23,8.8001,9.12,15359084,24.8504267789624,25.9467691368578,24.738262522347,25.6375443692463,5463660.79615752,0.0,1.0
2023-03-28,9.0,9.03,8.78,8.83,12632306,25.3002082591246,25.3845422866551,24.6817587239016,24.8223154364523,4493668.70167944,0.0,1.0
2023-03-29,9.14,9.19,8.96,9.14,11644999,25.6937670542666,25.8343237668173,25.1877628890841,25.6937670542666,4142455.66386599,0.0,1.0
2023-03-30,8.97,9.28,8.89,9.23,9823030,25.2158742315942,26.0873258494085,24.9909834915131,25.9467691368578,3494329.73414816,0.0,1.0
2023-03-31,9.04,9.1,8.77,9.01,21095420,25.4126536291652,25.581321684226,24.6536473813915,25.3283196016348,7504237.83296434,0.0,1.0
2023-04-03,8.67,9.095,8.64,9.05,14388448,24.3725339562901,25.567266012971,24.2881999287597,25.4407649716753,5118378.10478483,0.0,1.0
2023-04-04,8.79,8.86,8.5,8.74,14988098,24.7098700664117,24.9066494639827,23.8946411336177,24.569313353861,5331690.57813389,0.0,1.0
2023-04-05,8.76,8.795,8.56,8.59,13071904,24.6255360388813,24.7239257376668,24.0633091886785,24.147643216209,4650046.1496229,0.0,1.0
2023-04-06,8.81,8.83,8.61,8.73,11742516,24.766092751432,24.8223154364523,24.2038659012292,24.5412020113509,4177145.22021316,0.0,1.0
2023-04-10,8.79,8.935,8.64,8.76,9386384,24.7098700664117,25.1174845328087,24.2881999287597,24.6255360388813,3339002.3961377,0.0,1.0
2023-04-11,9.06,9.11,8.855,9.01,14019462,25.4688763141855,25.6094330267362,24.8925937927276,25.3283196016348,4987119.34335537,0.0,1.0
2023-04-12,8.9,9.16,8.84,9.09,9818386,25.0190948340233,25.7499897392869,24.8504267789624,25.5532103417159,3492677.73193647,0.0,1.0
2023-04-13,8.98,9.06,8.835,8.89,10594067,25.2439855741044,25.4688763141855,24.8363711077074,24.9909834915131,3768609.41315029,0.0,1.0
2023-04-14,8.68,9.14,8.67,9.12,15095974,24.4006452988002,25.6937670542666,24.3725339562901,25.6375443692463,5370065.1239106,0.0,1.0
2023-04-17,9.1,9.12,8.51,8.65,12177422,25.581321684226,25.6375443692463,23.9227524761279,24.3163112712698,4331853.59098669,0.0,1.0
2023-04-18,9.03,9.12,8.96,9.06,9437606,25.3845422866551,25.6375443692463,25.1877628890841,25.4688763141855,3357223.51097116,0.0,1.0
2023-04-19,9.28,9.315,8.915,9.09,13408968,26.0873258494085,26.185715548194,25.0612618477885,25.5532103417159,4769949.3523527,0.0,1.0
2023-04-20,9.13,9.33,9.03,9.05,13736115,25.6656557117564,26.2278825619592,25.3845422866551,25.4407649716753,4886324.79756028,0.0,1.0
2023-04-21,9.02,9.14,8.94,9.1,11560949,25.3564309441449,25.6937670542666,25.1315402040638,25.581321684226,4112556.70049571,0.0,1.0
2023-04-24,9.15,9.225,8.97,9.02,15142213,25.7218783967767,25.9327134656028,25.2158742315942,25.3564309441449,5386513.64463967,0.0,1.0
2023-04-25,8.95,9.11,8.8,9.01,18780384,25.1596515465739,25.6094330267362,24.7379814089219,25.3283196016348,6680714.01898604,0.0,1.0
2023-04-26,9.01,9.15,8.88,8.9,14905757,25.3283196016348,25.7218783967767,24.962872149003,25.0190948340233,5302399.55442333,0.0,1.0
2023-04-27,9.19,9.2,8.91,9.1,20802789,25.8343237668173,25.8624351093274,25.0472061765334,25.581321684226,7400140.70565906,0.0,1.0
2023-04-28,10.69,10.79,8.97,9.09,51228634,30.051025143338,30.3321385684394,25.2158742315942,25.5532103417159,18223474.7349844,0.0,1.0
2023-05-01,10.71,10.97,10.51,10.79,19999190,30.1072478283583,30.8381427336219,29.5450209781555,30.3321385684394,7114277.80184714,0.0,1.0
2023-05-02,10.13,10.775,9.725,10.71,28588583,28.4767899627703,30.2899715546742,27.3382805911097,30.1072478283583,10169767.9467601,0.0,1.0
2023-05-03,9.79,10.415,9.75,10.23,17989287,27.5210043174256,29.2779632243092,27.408558947385,28.7579033878717,6399298.43034429,0.0,1.0
2023-05-04,9.5,9.62,9.04,9.49,23445034,26.7057753846316,27.0431114947532,25.4126536291652,26.6776640421214,8340062.01999937,0.0,1.0
2023-05-05,10.06,10.07,9.585,9.82,18387224,28.7579033878717,28.7864897729491,27.4000500966948,28.0718301460139,6432161.30693349,0.17,1.0
2023-05-08,9.97,10.25,9.84,10.22,9065847,28.500625922175,29.3010447043424,28.1290029161687,29.2152855491102,3171386.29996454,0.0,1.0
2023-05-09,10.02,10.15,9.78,9.93,13504307,28.643557847562,29.0151808535683,27.9574846057043,28.3862803818654,4724034.52322935,0.0,1.0
2023-05-10,9.91,10.23,9.83,10.22,11597418,28.3291076117106,29.2438719341876,28.1004165310913,29.2152855491102,4056972.56529501,0.0,1.0
2023-05-11,9.75,9.95,9.72,9.82,10604388,27.871725450472,28.4434531520202,27.7859662952398,28.0718301460139,3709593.9102776,0.0,1.0
2023-05-12,10.09,10.1,9.75,9.9,10616186,28.8436625431039,28.8722489281813,27.871725450472,28.3005212266332,3713721.04981204,0.0,1.0
2023-05-15,10.31,10.39,10.1,10.18,13163072,29.4725630148068,29.7012540954261,28.8722489281813,29.1009400088006,4604664.76063923,0.0,1.0
2023-05-16,10.18,10.45,10.17,10.38,7510286,29.1009400088006,29.8727724058905,29.0723536237231,29.6726677103487,2627224.80637666,0.0,1.0
2023-05-17,11.2,11.21,10.65,10.75,39940214,32.0167512866961,32.0453376717735,30.4445001074387,30.7303639582128,13971760.9945603,0.0,1.0
2023-05-18,11.0,11.06,10.765,10.98,14545723,31.4450235851479,31.6165418956124,30.7732435358289,31.3878508149931,5088339.41773771,0.0,1.0
2023-05-19,10.92,11.18,10.725,11.07,20143839,31.2163325045287,31.9595785165413,30.6588979955192,31.6451282806898,7046654.88324382,0.0,1.0
2023-05-22,10.9,10.99,10.69,10.96,12870363,31.1591597343739,31.4164372000705,30.5588456477483,31.3306780448383,4502270.21190303,0.0,1.0
2023-05-23,10.69,11.07,10.68,10.89,12087920,30.5588456477483,31.6451282806898,30.5302592626709,31.1305733492965,4228558.44391234,0.0,1.0
2023-05-24,10.56,10.67,10.39,10.55,9402184,30.187222641742,30.5016728775935,29.7012540954261,30.1586362566646,3289042.65948298,0.0,1.0
2023-05-25,10.37,10.6,10.3,10.55,9753395,29.6440813252713,30.3015681820517,29.4439766297294,30.1586362566646,3411902.19525463,0.0,1.0
2023-05-26,10.48,10.54,10.22,10.37,8532188,29.9585315611228,30.1300498715872,29.2152855491102,29.6440813252713,2984703.37431481,0.0,1.0
2023-05-30,10.56,10.57,10.35,10.5,7598879,30.187222641742,30.2158090268194,29.5869085551165,30.0157043312776,2658216.13310794,0.0,1.0
2023-05-31,10.28,10.47,10.19,10.45,10941515,29.3868038595746,29.9299451760454,29.129526393878,29.8727724058905,3827526.62513018,0.0,1.0
2023-06-01,10.56,10.66,10.3,10.4,8308350,30.187222641742,30.4730864925161,29.4439766297294,29.7298404805035,2906401.06382894,0.0,1.0
2023-06-02,10.78,10.88,10.62,10.71,9850666,30.816123113445,31.1019869642191,30.3587409522065,30.6160184179031,3445929.23285893,0.0,1.0
2023-06-05,10.57,10.87,10.51,10.85,9260700,30.2158090268194,31.0734005791417,30.044290716355,31.0162278089868,3239549.16822241,0.0,1.0
2023-06-06,10.87,11.01,10.555,10.61,13343114,31.0734005791417,31.4736099702254,30.1729294492033,30.3301545671291,4667646.49110723,0.0,1.0
2023-06-07,11.06,11.1,10.79,10.99,12241245,31.6165418956124,31.730887435922,30.8447094985224,31.4164372000705,4282194.11683314,0.0,1.0
2023-06-08,10.84,11.02,10.75,11.0,10561161,30.9876414239094,31.5021963553028,30.7303639582128,31.4450235851479,3694472.37606368,0.0,1.0
2023-06-09,10.95,10.96,10.77,10.85,8306603,31.3020916597609,31.3306780448383,30.7875367283676,31.0162278089868,2905789.93374192,0.0,1.0
2023-06-12,10.98,11.08,10.71,10.88,9571967,31.3878508149931,31.6737146657672,30.6160184179031,31.1019869642191,3348435.6185928,0.0,1.0
2023-06-13,11.06,11.2,10.92,11.01,9059631,31.6165418956124,32.0167512866961,31.2163325045287,31.4736099702254,3169211.83824678,0.0,1.0
2023-06-14,10.84,11.06,10.63,10.99,12292473,30.9876414239094,31.6165418956124,30.3873273372839,31.4164372000705,4300114.53589323,0.0,1.0
2023-06-15,10.95,10.99,10.75,10.78,8406838,31.3020916597609,31.4164372000705,30.7303639582128,30.816123113445,2940853.82857457,0.0,1.0
2023-06-16,10.65,11.0,10.6,10.92,29881369,30.4445001074387,31.4450235851479,30.3015681820517,31.2163325045287,10453007.2337185,0.0,1.0
2023-06-20,10.73,10.7781,10.625,10.625,8086811,30.673191188058,30.8106917002803,30.3730341447452,30.3730341447452,2828902.9823471,0.0,1.0
2023-06-21,10.68,10.82,10.5807,10.71,6204085,30.5302592626709,30.9304686537546,30.2463964588523,30.6160184179031,2170293.64965188,0.0,1.0
2023-06-22,10.43,10.665,10.42,10.62,9126668,29.8155996357357,30.4873796850548,29.7870132506583,30.3587409522065,3192662.51234163,0.0,1.0
2023-06-23,10.47,10.55,10.29,10.34,8341292,29.9299451760454,30.1586362566646,29.415390244652,29.5583221700391,2917924.73144581,0.0,1.0
2023-06-26,10.67,10.82,10.65,10.68,6539032,30.5016728775935,30.9304686537546,30.4445001074387,30.5302592626709,2287463.76370898,0.0,1.0
2023-06-27,11.02,11.03,10.59,10.68,7526097,31.5021963553028,31.5307827403802,30.2729817969742,30.5302592626709,2632755.76104518,0.0,1.0
2023-06-28,11.19,11.225,10.9292,10.98,9278231,31.9881649016187,32.0882172493896,31.2426319787999,31.3878508149931,3245681.80792222,0.0,1.0
2023-06-29,11.2,11.34,11.14,11.275,7474717,32.0167512866961,32.4169606777798,31.8452329762316,32.2311491747766,2614782.16981955,0.0,1.0
2023-06-30,11.24,11.4,11.24,11.3,7750535,32.1310968270057,32.5884789882442,32.1310968270057,32.3026151374702,2711267.96165826,0.0,1.0
2023-07-03,11.39,11.49,11.255,11.29,4606076,32.5598926031668,32.8457564539409,32.1739764046218,32.2740287523928,1611283.12919857,0.0,1.0
2023-07-05,11.21,11.42,11.2,11.28,6418680,32.0453376717735,32.645651758399,32.0167512866961,32.2454423673153,2245362.60272828,0.0,1.0
2023-07-06,11.23,11.25,10.915,11.05,6456141,32.1025104419283,32.1596832120831,31.20203931199,31.587955510535,2258467.09281983,0.0,1.0
2023-07-07,11.36,11.46,11.265,11.27,8285280,32.4741334479346,32.7599972987087,32.2025627896992,32.2168559822379,2898330.78843821,0.0,1.0
2023-07-10,11.45,11.45,11.275,11.34,8141079,32.7314109136313,32.7314109136313,32.2311491747766,32.4169606777798,2847886.84471831,0.0,1.0
2023-07-11,11.64,11.68,11.405,11.49,9128832,33.274552230102,33.3888977704116,32.6027721807829,32.8457564539409,3193419.51606705,0.0,1.0
2023-07-12,11.71,11.94,11.6701,11.78,9857694,33.4746569256439,34.1321437824242,33.360597249185,33.6747616211857,3448387.74588217,0.0,1.0
2023-07-13,11.62,11.79,11.56,11.77,7169054,33.2173794599472,33.7033480062631,33.0458611494828,33.6461752361083,2507856.09323718,0.0,1.0
2023-07-14,11.55,11.775,11.39,11.77,10226446,33.0172747644053,33.660468428647,32.5598926031668,33.6461752361083,3577383.41952243,0.0,1.0
2023-07-17,11.8,11.84,11.44,11.46,7047900,33.7319343913405,33.8462799316502,32.7028245285539,32.7599972987087,2465474.3791198,0.0,1.0
2023-07-18,11.95,12.0,11.78,11.81,6785802,34.1607301675016,34.3036620928887,33.6747616211857,33.7605207764179,2373788.07485632,0.0,1.0
2023-07-19,12.12,12.17,11.89,11.96,9200481,34.6466987138176,34.7896306392046,33.9892118570372,34.189316552579,3218483.54560627,0.0,1.0
2023-07-20,12.16,12.16,11.92,12.04,7135582,34.7610442541272,34.7610442541272,34.0749710122694,34.4180076331983,2496147.02267461,0.0,1.0
2023-07-21,12.07,12.25,12.06,12.22,6717647,34.5037667884305,35.0183217198239,34.4751804033531,34.9325625645916,2349946.30549114,0.0,1.0
2023-07-24,12.24,12.34,12.04,12.1,8695745,34.9897353347464,35.2755991855205,34.4180076331983,34.5895259436627,3041918.37353809,0.0,1.0
2023-07-25,12.1,12.29,12.04,12.23,8391551,34.5895259436627,35.1326672601335,34.4180076331983,34.961148949669,2935506.17795047,0.0,1.0
2023-07-26,12.38,12.54,12.23,12.23,12993900,35.3899447258301,35.8473268870687,34.961148949669,34.961148949669,4545485.53964227,0.0,1.0
2023-07-27,13.01,13.68,12.88,13.56,25318205,37.1908869857068,39.1061747858931,36.8192639797005,38.7631381649642,8856735.44641705,0.0,1.0
2023-07-28,13.66,14.22,13.445,13.62,16091838,39.0490020157383,40.6498395800731,38.434394736574,38.9346564754286,5629196.54108973,0.0,1.0
2023-07-31,13.87,14.03,13.72,13.78,11678460,39.6493161023638,40.1066982636023,39.2205203262027,39.3920386366672,4085322.42477552,0.0,1.0
2023-08-01,13.61,13.745,13.49,13.74,9376835,38.9060700903512,39.2919862888962,38.5630334694223,39.2776930963575,3280175.15142579,0.0,1.0
2023-08-02,13.45,13.555,13.32,13.52,6936828,38.4486879291127,38.7488449724255,38.0770649231064,38.6487926246546,2426619.51877308,0.0,1.0
2023-08-03,13.6,13.64,13.19,13.38,7149950,38.8774837052738,38.9918292455835,37.7054419171001,38.2485832335709,2501173.19158723,0.0,1.0
2023-08-04,13.44,13.61,13.23,13.41,7112955,38.9060700903512,39.3981855602441,38.2981627451895,38.8192261838996,2457151.67268227,0.17,1.0
2023-08-07,13.45,13.55,13.365,13.52,5562420,38.9350180591685,39.2244977473407,38.688960324222,39.137653840889,1921523.4184894,0.0,1.0
2023-08-08,13.27,13.32,13.0,13.1,9596775,38.4139546204584,38.5586944645445,37.6323594623933,37.9218391505656,3315180.78542678,0.0,1.0
2023-08-09,12.99,13.275,12.98,13.18,8139598,37.6034114935761,38.428428604867,37.5744635247589,38.1534229011034,2811802.80778681,0.0,1.0
2023-08-10,12.93,13.175,12.885,13.15,8553247,37.4297236806727,38.1389489166948,37.2994578209952,38.0665789946517,2954696.77130174,0.0,1.0
2023-08-11,12.73,12.93,12.72,12.86,7702376,36.8507643043282,37.4297236806727,36.821816335511,37.2270878989521,2660765.6131703,0.0,1.0
2023-08-14,12.55,12.72,12.51,12.61,7531762,36.3297008656182,36.821816335511,36.2139089903493,36.5033886785215,2601827.45378604,0.0,1.0
2023-08-15,12.06,12.41,12.06,12.35,13023041,34.9112503935741,35.924429302177,34.9112503935741,35.7507414892736,4498775.40017612,0.0,1.0
2023-08-16,11.99,12.135,11.98,12.06,11482764,34.7086146118535,35.1283601597033,34.6796666430363,34.9112503935741,3966690.74521289,0.0,1.0
2023-08-17,11.8,12.21,11.73,12.1,9812825,34.1586032043262,35.3454699258325,33.9559674226057,35.027042268843,3389814.69199347,0.0,1.0
2023-08-18,11.77,11.88,11.64,11.67,6808137,34.0717592978746,34.390186954864,33.6954357032506,33.7822796097023,2351853.09303939,0.0,1.0
2023-08-21,12.0,12.02,11.78,11.85,8471294,34.7375625806707,34.7954585183052,34.1007072666918,34.3033430484124,2926386.32212396,0.0,1.0
2023-08-22,11.74,12.085,11.72,12.0,8360525,33.9849153914229,34.9836203156172,33.9270194537884,34.7375625806707,2888121.4612284,0.0,1.0
2023-08-23,11.93,11.95,11.64,11.73,5440275,34.5349267989502,34.5928227365846,33.6954357032506,33.9559674226057,1879328.74819277,0.0,1.0
2023-08-24,11.9,12.145,11.885,11.91,4981926,34.4480828924985,35.1573081285205,34.4046609392727,34.4770308613157,1720993.28676749,0.0,1.0
2023-08-25,11.83,12.13,11.67,11.95,5992786,34.2454471107779,35.1138861752947,33.7822796097023,34.5928227365846,2070192.2258649,0.0,1.0
2023-08-28,11.97,12.095,11.86,11.92,4795765,34.6507186742191,35.0125682844344,34.3322910172296,34.5059788301329,1656684.45695791,0.0,1.0
2023-08-29,11.95,12.09,11.885,11.99,4898508,34.5928227365846,34.9980943000258,34.4046609392727,34.7086146118535,1692176.75717722,0.0,1.0
2023-08-30,11.95,12.04,11.91,11.92,6240732,34.5928227365846,34.8533544559396,34.4770308613157,34.5059788301329,2155844.52208143,0.0,1.0
2023-08-31,12.28,12.32,11.94,11.95,11679733,35.5481057075531,35.663897582822,34.5638747677674,34.5928227365846,4034733.17031139,0.0,1.0
2023-09-01,12.32,12.47,12.28,12.35,6341995,35.663897582822,36.0981171150803,35.5481057075531,35.7507414892736,2190825.56017753,0.0,1.0
2023-09-05,12.01,12.21,11.9,12.18,8940248,34.766510549488,35.3454699258325,34.4480828924985,35.2586260193808,3088385.25301991,0.0,1.0
2023-09-06,11.86,12.12,11.78,11.99,5500820,34.3322910172296,35.0849382064775,34.1007072666918,34.7086146118535,1900243.85984785,0.0,1.0
2023-09-07,11.75,11.865,11.7,11.73,7681572,34.0138633602401,34.3467650016382,33.869123516154,33.9559674226057,2653578.92586545,0.0,1.0
2023-09-08,11.88,11.985,11.71,11.8,6950529,34.390186954864,34.6941406274449,33.8980714849712,34.1586032043262,2401042.03644992,0.0,1.0
2023-09-11,11.96,12.17,11.9,12.0,4951523,34.6217707054018,35.2296780505636,34.4480828924985,34.7375625806707,1710490.65005679,0.0,1.0
2023-09-12,11.95,12.18,11.91,11.99,5708536,34.5928227365846,35.2586260193808,34.4770308613157,34.7086146118535,1971998.80794507,0.0,1.0
2023-09-13,11.68,12.025,11.585,12.01,7407841,33.8112275785195,34.8099325027138,33.5362218747559,34.766510549488,2559019.26894157,0.0,1.0
2023-09-14,11.88,11.945,11.77,11.82,5962241,34.390186954864,34.578348752176,34.0717592978746,34.2164991419607,2059640.53562616,0.0,1.0
2023-09-15,11.69,11.785,11.54,11.72,18362898,33.8401755473367,34.1151812511004,33.4059560150784,33.9270194537884,6343415.01330936,0.0,1.0
2023-09-18,11.52,11.665,11.51,11.64,5987545,33.3480600774439,33.7678056252937,33.3191121086267,33.6954357032506,2068381.73614347,0.0,1.0
2023-09-19,11.59,11.61,11.4695,11.56,6529371,33.5506958591645,33.6085917967989,33.2018728349169,33.4638519527128,2255554.10855447,0.0,1.0
2023-09-20,11.32,11.68,11.32,11.68,6999735,32.7691007010994,33.8112275785195,32.7691007010994,33.8112275785195,2418040.120257,0.0,1.0
2023-09-21,11.09,11.4,11.085,11.23,8373089,32.1032974183032,33.0006844516372,32.0888234338946,32.5085689817444,2892461.66211757,0.0,1.0
2023-09-22,11.13,11.23,11.11,11.14,7932887,32.2190892935721,32.5085689817444,32.1611933559377,32.2480372623893,2740395.03430704,0.0,1.0
2023-09-25,11.27,11.2799,10.96,11.0,7228008,32.6243608570133,32.6530193461423,31.7269738236793,31.8427656989482,2496896.43015607,0.0,1.0
2023-09-26,11.26,11.64,11.12,11.2,13656052,32.5954128881961,33.6954357032506,32.1901413247549,32.4217250752927,4717447.39198209,0.0,1.0
2023-09-27,11.35,11.4,11.17,11.31,6985596,32.8559446075511,33.0006844516372,32.334881168841,32.7401527322822,2413155.83974347,0.0,1.0
2023-09-28,11.28,11.41,11.2,11.35,8344207,32.6533088258305,33.0296324204544,32.4217250752927,32.8559446075511,2882484.45087268,0.0,1.0
2023-09-29,11.34,11.5,11.18,11.22,7406402,32.8269966387339,33.2901641398095,32.3638291376582,32.4796210129271,2558522.17016096,0.0,1.0
2023-10-02,11.03,11.37,10.75,11.32,13789783,31.9296096053999,32.9138405451855,31.1190664785175,32.7691007010994,4763644.41562971,0.0,1.0
2023-10-03,10.75,11.0,10.63,10.97,12528617,31.1190664785175,31.8427656989482,30.7716908527108,31.7559217924965,4327977.9244977,0.0,1.0
2023-10-04,10.9,10.91,10.63,10.75,8505347,31.5532860107759,31.5822339795932,30.7716908527108,31.1190664785175,2938149.84177365,0.0,1.0
2023-10-05,11.16,11.18,10.83,10.84,13074332,32.3059332000238,32.3638291376582,31.3506502290553,31.3795981978726,4516493.74177163,0.0,1.0
2023-10-06,10.95,11.22,10.8,10.98,8661035,31.6980258548621,32.4796210129271,31.2638063226037,31.7848697613137,2991931.85355589,0.0,1.0
2023-10-09,10.93,11.04,10.815,10.94,5260079,31.6401299172276,31.9585575742171,31.3072282758295,31.6690778860448,1817080.51200814,0.0,1.0
2023-10-10,10.94,11.11,10.79,10.96,9768749,31.6690778860448,32.1611933559377,31.2348583537864,31.7269738236793,3374588.75324858,0.0,1.0
2023-10-11,10.92,11.0353,10.77,10.92,6265117,31.6111819484104,31.944952028873,31.176962416152,31.6111819484104,2164268.25645601,0.0,1.0
2023-10-12,10.62,10.94,10.551,10.93,6611741,30.7427428838936,31.6690778860448,30.5430018990548,31.6401299172276,2284008.60928994,0.0,1.0
2023-10-13,10.5,10.75,10.5,10.71,7124445,30.3953672580869,31.1190664785175,30.3953672580869,31.0032746032486,2461120.86308472,0.0,1.0
2023-10-16,10.74,10.74,10.57,10.63,5507546,31.0901185097003,31.0901185097003,30.5980030398075,30.7716908527108,1902567.33892939,0.0,1.0
2023-10-17,10.86,10.98,10.66,10.67,9645333,31.437494135507,31.7848697613137,30.8585347591625,30.8874827279797,3331955.01933127,0.0,1.0
2023-10-18,10.47,10.73,10.45,10.71,7161059,30.3085233516352,31.0611705408831,30.2506274140008,31.0032746032486,2473769.07347599,0.0,1.0
2023-10-19,10.47,10.76,10.42,10.47,8470323,30.3085233516352,31.1480144473348,30.1637835075491,30.3085233516352,2926050.89271746,0.0,1.0
2023-10-20,10.1,10.43,10.08,10.4,11337776,29.2374485053979,30.1927314763663,29.1795525677634,30.1058875699146,3916605.02040247,0.0,1.0
2023-10-23,10.1,10.225,10.01,10.02,10661619,29.2374485053979,29.5992981156132,28.9769167860428,29.0058647548601,3683028.35591551,0.0,1.0
2023-10-24,10.31,10.37,10.135,10.14,10961599,29.8453558505596,30.019043663463,29.3387663962582,29.3532403806668,3786655.66113131,0.0,1.0
2023-10-25,10.1,10.26,10.03,10.15,11978457,29.2374485053979,29.7006160064735,29.0348127236773,29.382188349484,4137926.59361722,0.0,1.0
2023-10-26,9.87,10.26,9.535,10.17,20779642,28.5716452226017,29.7006160064735,27.6018882672246,29.4400842871185,7178272.89755645,0.0,1.0
2023-10-27,9.27,9.9625,9.125,9.72,19285184,26.8347670935681,28.839413934161,26.4150215457184,28.1374256903433,6662016.29612241,0.0,1.0
2023-10-30,9.57,9.67,9.12,9.37,13628851,27.7032061580849,27.9926858462572,26.4005475613098,27.1242467817404,4708050.8777839,0.0,1.0
2023-10-31,9.48,9.67,9.44,9.6,10832330,27.4426744387299,27.9926858462572,27.326882563461,27.7900500645366,3742000.02369568,0.0,1.0
2023-11-01,9.49,9.52,9.275,9.48,11700889,27.4716224075471,27.5584663139988,26.8492410779768,27.4426744387299,4042041.4550942,0.0,1.0
2023-11-02,9.89,9.89,9.59,9.59,11084548,28.6295411602361,28.6295411602361,27.7611020957194,27.7611020957194,3829128.0711219,0.0,1.0
2023-11-03,9.7,10.06,9.67,9.9,12400848,28.5716452226017,29.6320361793168,28.4832793095421,29.1607513096656,4210055.97202522,0.17,1.0
2023-11-06,9.68,9.788,9.615,9.75,10384325,28.5127346138953,28.8308519009098,28.3212751355995,28.7189217443677,3525451.60473709,0.0,1.0
2023-11-07,9.62,9.69,9.565,9.65,7730285,28.3360027877761,28.5421899182485,28.1739986138335,28.4243687008357,2624411.85713323,0.0,1.0
2023-11-08,9.49,9.66,9.43,9.66,6820329,27.9530838311845,28.4538240051889,27.7763520050654,28.4538240051889,2315484.13766759,0.0,1.0
2023-11-09,9.17,9.54,9.14,9.49,7660920,27.0105140918822,28.1003603529505,26.9221481788226,27.9530838311845,2600862.61820219,0.0,1.0
2023-11-10,9.3,9.31,9.04,9.27,8781132,27.3934330484738,27.422888352827,26.6275951352906,27.3050671354142,2981171.70839782,0.0,1.0
2023-11-13,9.05,9.265,8.95,9.19,10838720,26.6570504396438,27.2903394832376,26.3624973961119,27.0694247005886,3679717.53747076,0.0,1.0
2023-11-14,9.1,9.27,8.905,9.01,13507505,26.8043269614098,27.3050671354142,26.2299485265225,26.5392292222311,4585763.17461601,0.0,1.0
2023-11-15,9.34,9.545,9.09,9.12,11493607,27.5112542658866,28.1150880051271,26.7748716570566,26.8632375701162,3902049.98807023,0.0,1.0
2023-11-16,9.07,9.44,9.02,9.32,11082951,26.7159610483502,27.8058073094185,26.5686845265842,27.4523436571802,3762633.33323761,0.0,1.0
2023-11-17,9.28,9.3,9.07,9.13,6721724,27.3345224397674,27.3934330484738,26.7159610483502,26.8926928744694,2282007.99401019,0.0,1.0
2023-11-20,9.3,9.35,9.2,9.25,5824062,27.3934330484738,27.5407095702398,27.0988800049418,27.2461565267078,1977254.05589562,0.0,1.0
2023-11-21,9.07,9.26,9.02,9.21,6101642,26.7159610483502,27.275611831061,26.5686845265842,27.128335309295,2071491.75131087,0.0,1.0
2023-11-22,9.13,9.195,9.04,9.13,6154553,26.8926928744694,27.0841523527652,26.6275951352906,26.8926928744694,2089454.89960007,0.0,1.0
2023-11-24,9.17,9.19,9.09,9.15,1711634,27.0105140918822,27.0694247005886,26.7748716570566,26.9516034831758,581095.336675477,0.0,1.0
2023-11-27,9.2,9.23,9.06,9.1,5271553,27.0988800049418,27.1872459180014,26.686505743997,26.8043269614098,1789678.67274056,0.0,1.0
2023-11-28,9.24,9.25,9.02,9.17,8102561,27.2167012223546,27.2461565267078,26.5686845265842,27.0105140918822,2750798.60076896,0.0,1.0
2023-11-29,9.57,9.69,9.3,9.32,9889060,28.1887262660101,28.5421899182485,27.3934330484738,27.4523436571802,3357310.41221663,0.0,1.0
2023-11-30,9.41,9.655,9.38,9.58,8370779,27.717441396359,28.4390963530123,27.6290754832994,28.2181815703633,2841857.92128516,0.0,1.0
2023-12-01,9.92,9.95,9.33,9.38,8834490,29.219661918372,29.3080278314316,27.4817989615334,27.6290754832994,2999286.6120363,0.0,1.0
2023-12-04,9.83,9.965,9.755,9.81,6574887,28.9545641791933,29.3522107879614,28.7336493965443,28.8956535704869,2232157.21051826,0.0,1.0
2023-12-05,9.65,9.76,9.59,9.74,5625505,28.4243687008357,28.7483770487209,28.2476368747165,28.6894664400145,1909844.46554846,0.0,1.0
2023-12-06,9.6,9.92,9.57,9.75,6766704,28.2770921790697,29.219661918372,28.1887262660101,28.7189217443677,2297278.58821646,0.0,1.0
2023-12-07,9.82,9.83,9.62,9.68,4369762,28.9251088748401,28.9545641791933,28.3360027877761,28.5127346138953,1483522.94975544,0.0,1.0
2023-12-08,9.74,9.91,9.625,9.79,11111301,28.6894664400145,29.1902066140188,28.3507304399527,28.8367429617805,3772258.08525512,0.0,1.0
2023-12-11,9.89,10.0,9.64,9.7,9471031,29.1312960053124,29.4553043531976,28.3949133964825,28.5716452226017,3215390.64286459,0.0,1.0
2023-12-12,9.87,10.05,9.734,9.84,9255012,29.072385396606,29.6025808749636,28.6717932574026,28.9840194835465,3142052.74847052,0.0,1.0
2023-12-13,10.59,10.625,9.85,9.89,17273340,31.1931673100363,31.2962608752725,29.0134747878996,29.1312960053124,5864254.46258369,0.0,1.0
2023-12-14,11.32,11.49,11.0,11.0,21929920,33.3434045278197,33.8441447018241,32.4008347885174,32.4008347885174,7445151.38497264,0.0,1.0
2023-12-15,10.96,11.325,10.91,11.3,29449285,32.2830135711046,33.3581321799963,32.1357370493386,33.2844939191133,9997956.44508526,0.0,1.0
2023-12-18,10.54,10.85,10.46,10.8,12694853,31.0458907882703,31.9590052232194,30.8102483534447,31.8117287014534,4309869.91265696,0.0,1.0
2023-12-19,10.56,10.64,10.47,10.54,10522475,31.1048013969767,31.3404438318023,30.8397036577979,31.0458907882703,3572353.17409229,0.0,1.0
2023-12-20,10.16,10.65,10.15,10.51,10893072,29.9265892228488,31.3698991361555,29.8971339184956,30.9575248752107,3698169.90155033,0.0,1.0
2023-12-21,10.06,10.26,9.96,10.24,13781571,29.6320361793168,30.2211422663808,29.3374831357848,30.1622316576744,4678807.87607747,0.0,1.0
2023-12-22,10.08,10.2,10.01,10.1,9645305,29.6909467880232,30.0444104402616,29.4847596575508,29.7498573967296,3274556.21722439,0.0,1.0
2023-12-26,10.3,10.36,10.07,10.1,6551183,30.3389634837935,30.5156953099127,29.66149148367,29.7498573967296,2224109.76354037,0.0,1.0
2023-12-27,10.22,10.34,10.16,10.34,5546792,30.103321048968,30.4567847012063,29.9265892228488,30.4567847012063,1883121.60468233,0.0,1.0
2023-12-28,10.42,10.42,10.185,10.19,5202403,30.6924271360319,30.6924271360319,30.0002274837318,30.0149551359084,1766202.42575604,0.0,1.0
2023-12-29,10.23,10.42,10.22,10.38,5282245,30.1327763533212,30.6924271360319,30.103321048968,30.5746059186191,1793308.57921574,0.0,1.0
2024-01-02,10.41,10.605,10.11,10.2,9262327,30.6629718316787,31.2373502665661,29.7793127010828,30.0444104402616,3144536.17213923,0.0,1.0
2024-01-03,10.23,10.39,10.16,10.3,9689777,30.1327763533212,30.6040612229723,29.9265892228488,30.3389634837935,3289654.34673843,0.0,1.0
2024-01-04,10.22,10.325,10.13,10.19,6573509,30.103321048968,30.4126017446765,29.8382233097892,30.0149551359084,2231689.3830657,0.0,1.0
2024-01-05,10.46,10.62,10.17,10.21,9850006,30.8102483534447,31.2815332230959,29.956044527202,30.0738657446148,3344051.67975482,0.0,1.0
2024-01-08,10.59,10.6,10.29,10.33,6324458,31.1931673100363,31.2226226143895,30.3095081794403,30.4273293968531,2147137.20970716,0.0,1.0
2024-01-09,10.46,10.62,10.43,10.45,5769416,30.8102483534447,31.2815332230959,30.7218824403851,30.7807930490915,1958701.8795729,0.0,1.0
2024-01-10,10.53,10.55,10.38,10.49,5042116,31.0164354839171,31.0753460926235,30.5746059186191,30.8986142665043,1711785.40188896,0.0,1.0
2024-01-11,10.15,10.49,10.08,10.45,9018525,29.8971339184956,30.8986142665043,29.6909467880232,30.7807930490915,3061766.02076799,0.0,1.0
2024-01-12,10.0,10.3,9.95,10.2,6023718,29.4553043531976,30.3389634837935,29.3080278314316,30.0444104402616,2045036.75391359,0.0,1.0
2024-01-16,9.82,9.97,9.795,9.9,6891231,28.9251088748401,29.366938440138,28.8514706139571,29.1607513096656,2339555.18414186,0.0,1.0
2024-01-17,9.79,9.8699,9.66,9.7,6416189,28.8367429617805,29.0720908435625,28.4538240051889,28.5716452226017,2178279.64806056,0.0,1.0
2024-01-18,9.83,9.96,9.7431,9.845,5599425,28.9545641791933,29.3374831357848,28.698597584364,28.9987471357231,1900990.3726872,0.0,1.0
2024-01-19,9.97,9.98,9.74,9.8,7078581,29.366938440138,29.3963937444912,28.6894664400145,28.8661982661337,2403160.02683964,0.0,1.0
2024-01-22,10.17,10.2,10.0,10.02,7940841,29.956044527202,30.0444104402616,29.4553043531976,29.514214961904,2695895.07709091,0.0,1.0
2024-01-23,10.25,10.37,10.14,10.15,6496447,30.1916869620276,30.5451506142659,29.8676786141424,29.8971339184956,2205527.03244933,0.0,1.0
2024-01-24,10.31,10.45,10.23,10.33,4511152,30.3684187881467,30.7807930490915,30.1327763533212,30.4273293968531,1531524.49076979,0.0,1.0
2024-01-25,10.21,10.435,10.065,10.4,8781542,30.0738657446148,30.7366100925617,29.6467638314934,30.6335165273255,2981310.90234234,0.0,1.0
2024-01-26,10.42,10.45,10.1975,10.2,8737847,30.6924271360319,30.7807930490915,30.0370466141733,30.0444104402616,2966476.56232805,0.0,1.0
2024-01-29,10.44,10.52,10.3,10.39,9018990,30.7513377447383,30.9869801795639,30.3389634837935,30.6040612229723,3061923.88707093,0.0,1.0
2024-01-30,10.38,10.51,10.37,10.44,10779498,30.5746059186191,30.9575248752107,30.5451506142659,30.7513377447383,3659611.82092821,0.0,1.0
2024-01-31,6.47,7.18,5.58,5.96,128848462,19.0575819165189,21.1489085255959,16.4360598290843,17.5553613945058,43743721.1495023,0.0,1.0
2024-02-01,5.75,6.56,5.51,6.55,125980698,16.9368000030886,19.3226796556976,16.2298726986119,19.2932243513444,42770122.6540964,0.0,1.0
2024-02-02,6.04,6.24,5.58,5.65,60492539,17.7910038293314,18.3801099163953,16.4360598290843,16.6422469595567,20537061.2622554,0.0,1.0
2024-02-05,5.4,5.98,5.39,5.98,55382349,15.9058643507267,17.6142720032122,15.8764090463735,17.6142720032122,18802164.912612,0.0,1.0
2024-02-06,4.2,5.5,3.96,5.47,148438340,12.371227828343,16.2004173942587,11.6643005238663,16.1120514811991,50394434.2995342,0.0,1.0
2024-02-07,4.48,4.6,3.6,4.25,173398512,13.1959763502325,13.5494400024709,10.6039095671511,12.518504350109,58868348.4376139,0.0,1.0
2024-02-08,4.19,4.63,4.05,4.3,62580538,12.3417725239898,13.6378059155305,11.929398263045,12.665780871875,21245931.5475402,0.0,1.0
2024-02-09,4.9,4.9,4.02,4.2,84139720,14.4330991330668,14.4330991330668,11.8410323499854,12.371227828343,28565218.3359179,0.0,1.0
2024-02-12,4.89,5.53,4.87,4.99,71404480,14.4036438287136,16.2887833073183,14.3447332200072,14.6981968722456,24241637.1407307,0.0,1.0
2024-02-13,4.59,4.75,4.49,4.66,36406845,13.6672612198837,14.1436799116443,13.3694995375333,13.875694397529,12226840.1738664,0.05,1.0
2024-02-14,4.64,4.74,4.41,4.66,28186082,13.8161420610589,14.1139037434093,13.131290191653,13.875694397529,9465986.95221989,0.0,1.0
2024-02-15,4.93,4.95,4.69,4.7,25785203,14.6796509398751,14.7392032763452,13.9650229022341,13.9947990704691,8659678.03394388,0.0,1.0
2024-02-16,4.9,5.01,4.76,4.87,23796453,14.59032243517,14.9178602857554,14.1734560798794,14.5009939304648,7991778.12677595,0.0,1.0
2024-02-20,4.69,4.84,4.64,4.79,16182716,13.9650229022341,14.4116654257597,13.8161420610589,14.2627845845845,5434787.9392205,0.0,1.0
2024-02-21,4.5,4.68,4.48,4.65,18489493,13.3992757057683,13.9352467339991,13.3397233692982,13.8459182292939,6209493.73137996,0.0,1.0
2024-02-22,4.62,4.68,4.515,4.52,14260695,13.7565897245888,13.9352467339991,13.4439399581209,13.4588280422384,4789298.23590195,0.0,1.0
2024-02-23,4.52,4.71,4.5,4.6,15391719,13.4588280422384,14.0245752387042,13.3992757057683,13.6970373881187,5169140.25958752,0.0,1.0
2024-02-26,4.41,4.52,4.38,4.52,14082877,13.131290191653,13.4588280422384,13.0419616869478,13.4588280422384,4729580.00802372,0.0,1.0
2024-02-27,4.69,4.74,4.44,4.45,16759956,13.9650229022341,14.1139037434093,13.2206186963581,13.2503948645931,5628647.67142094,0.0,1.0
2024-02-28,4.54,4.68,4.52,4.66,10473056,13.5183803787085,13.9352467339991,13.4588280422384,13.875694397529,3517261.15910215,0.0,1.0
2024-02-29,4.79,4.81,4.57,4.58,26854144,14.2627845845845,14.3223369210546,13.6077088834136,13.6374850516487,9018670.16199819,0.0,1.0
2024-03-01,3.55,3.89,3.32,3.45,123414419,10.5705397234395,11.5829294434308,9.88568785403352,10.2727780410891,41447381.0148496,0.0,1.0
2024-03-04,2.73,3.65,2.7,3.64,141524418,8.12889392816612,10.8683014057899,8.039565423461,10.8385252375548,47529425.8424606,0.0,1.0
2024-03-05,3.22,3.25,2.745,2.79,54004670,9.58792617168312,9.67725467638824,8.17355818051868,8.30755093757636,18136876.9727889,0.0,1.0
2024-03-06,3.46,4.4,1.7,3.18,145888514,10.3025542093241,13.1015140234179,5.06194859995692,9.46882149874295,48995059.689486,0.0,1.0
2024-03-07,3.66,4.02,3.56,3.675,132645094,10.8980775740249,11.9700196304864,10.6003158916745,10.9427418263775,44547402.1213726,0.0,1.0
2024-03-08,3.42,3.85,3.32,3.85,64198671,10.1834495363839,11.4638247704907,9.88568785403352,11.4638247704907,21560420.5662873,0.0,1.0
2024-03-11,3.25,3.45,3.19,3.45,37437660,9.67725467638824,10.2727780410891,9.49859766697799,10.2727780410891,12573028.1023678,0.0,1.0
2024-03-12,3.44,3.54,3.225,3.36,50705317,10.243001872854,10.5407635552044,9.60281425580063,10.0047925269737,17028825.4014933,0.0,1.0
2024-03-13,3.75,3.82,3.37,3.44,49322034,11.1660630881403,11.3744962657856,10.0345686952087,10.243001872854,16564264.9553402,0.0,1.0
2024-03-14,3.75,3.865,3.58,3.8,40209467,11.1660630881403,11.5084890228432,10.6598682281446,11.3149439293155,13503909.1271258,0.0,1.0
2024-03-15,3.9,4.03,3.72,3.77,60511811,11.6127056116659,11.9997957987214,11.0767345834352,11.2256154246104,20322229.012929,0.0,1.0
2024-03-18,3.63,3.84,3.56,3.75,25315530,10.8087490693198,11.4340486022556,10.6003158916745,11.1660630881403,8501943.50064443,0.0,1.0
2024-03-19,3.51,3.62,3.44,3.57,23909160,10.4514350504993,10.7789729010847,10.243001872854,10.6300920599095,8029629.53838485,0.0,1.0
2024-03-20,3.59,3.65,3.43,3.55,25430015,10.6896443963796,10.8683014057899,10.213225704619,10.5705397234395,8540392.0340811,0.0,1.0
2024-03-21,3.71,3.81,3.64,3.67,20295192,11.0469584152001,11.3447200975505,10.8385252375548,10.9278537422599,6815917.96493027,0.0,1.0
2024-03-22,3.54,3.68,3.53,3.61,16221722,10.5407635552044,10.957629910495,10.5109873869694,10.7491967328497,5447887.67713578,0.0,1.0
2024-03-25,3.33,3.5691,3.32,3.56,20829414,9.91546402226856,10.6274122047684,9.88568785403352,10.6003158916745,6995330.57295393,0.0,1.0
2024-03-26,3.2,3.4,3.2,3.38,23720032,9.52837383521303,10.1238971999138,9.52837383521303,10.0643448634438,7966112.97087117,0.0,1.0
2024-03-27,3.34,3.345,3.17,3.22,22146064,9.9452401905036,9.96012827462112,9.43904533050791,9.58792617168312,7437513.05580629,0.0,1.0
2024-03-28,3.22,3.41,3.19,3.32,46176410,9.58792617168312,10.1536733681489,9.49859766697799,9.88568785403352,15507841.58509,0.0,1.0
2024-04-01,3.21,3.31,3.17,3.24,16500337,9.55815000344807,9.85591168579848,9.43904533050791,9.6474785081532,5541457.47355845,0.0,1.0
2024-04-02,3.07,3.19,3.06,3.16,23469726,9.1412836481575,9.49859766697799,9.11150747992246,9.40926916227287,7882050.44206485,0.0,1.0
2024-04-03,3.25,3.28,3.03,3.07,27210729,9.67725467638824,9.76658318109336,9.02217897521734,9.1412836481575,9138425.32901137,0.0,1.0
2024-04-04,3.22,3.3489,3.2,3.29,13350588,9.58792617168312,9.97174098023279,9.52837383521303,9.7963593493284,4483648.76723425,0.0,1.0
2024-04-05,3.12,3.21,3.09,3.18,12861373,9.29016448933271,9.55815000344807,9.20083598462758,9.46882149874295,4319351.26725429,0.0,1.0
2024-04-08,3.29,3.3,3.1,3.12,14366722,9.7963593493284,9.82613551756344,9.23061215286262,9.29016448933271,4824906.24266865,0.0,1.0
2024-04-09,3.22,3.3,3.185,3.28,12397732,9.58792617168312,9.82613551756344,9.48370958286047,9.76658318109336,4163642.51509376,0.0,1.0
2024-04-10,2.96,3.15,2.89,3.12,34908452,8.81374579757206,9.37949299403783,8.60531261992677,9.29016448933271,11723621.2948715,0.0,1.0
2024-04-11,3.0,3.06,2.84,3.01,22043578,8.93285047051222,9.11150747992246,8.45643177875157,8.96262663874726,7403094.25510937,0.0,1.0
2024-04-12,2.84,2.97,2.82,2.96,19217257,8.45643177875157,8.8435219658071,8.39687944228148,8.81374579757206,6453905.30047618,0.0,1.0
2024-04-15,2.91,3.03,2.85,2.86,21428117,8.66486495639685,9.02217897521734,8.48620794698661,8.51598411522165,7196398.41864653,0.0,1.0
2024-04-16,2.92,2.95,2.85,2.89,10803152,8.69464112463189,8.78396962933702,8.48620794698661,8.60531261992677,3628120.28556677,0.0,1.0
2024-04-17,2.97,3.02,2.9,2.95,13421369,8.8435219658071,8.9924028069823,8.63508878816181,8.78396962933702,4507419.79090703,0.0,1.0
2024-04-18,2.95,2.98,2.91,2.96,9381356,8.78396962933702,8.87329813404214,8.66486495639685,8.81374579757206,3150625.67014918,0.0,1.0
2024-04-19,2.95,2.99,2.9,2.93,11527225,8.78396962933702,8.90307430227718,8.63508878816181,8.72441729286693,3871292.27273599,0.0,1.0
2024-04-22,3.12,3.12,2.9301,2.94,12201541,9.29016448933271,9.29016448933271,8.72471505454928,8.75419346110197,4097753.91638242,0.0,1.0
2024-04-23,3.18,3.2,3.09,3.11,13312646,9.46882149874295,9.52837383521303,9.20083598462758,9.26038832109766,4470906.3620663,0.0,1.0
2024-04-24,3.06,3.17,2.99,3.15,11825517,9.11150747992246,9.43904533050791,8.90307430227718,9.37949299403783,3971470.37411069,0.0,1.0
2024-04-25,3.07,3.105,2.97,3.0,10914006,9.1412836481575,9.24550023698015,8.8435219658071,8.93285047051222,3665349.38741928,0.0,1.0
2024-04-26,2.97,3.1,2.96,3.05,19406016,8.8435219658071,9.23061215286262,8.81374579757206,9.08173131168742,6517297.94338108,0.0,1.0
2024-04-29,2.79,3.03,2.75,3.02,18205196,8.30755093757636,9.02217897521734,8.1884462646362,8.9924028069823,6114015.69748523,0.0,1.0
2024-04-30,2.65,2.82,2.62,2.76,24432571,7.89068458228579,8.39687944228148,7.80135607758067,8.21822243287124,8205411.39045811,0.0,1.0
2024-05-01,3.4,3.63,3.0,3.19,94717610,10.1238971999138,10.8087490693198,8.93285047051222,9.49859766697799,31809871.9930445,0.0,1.0
2024-05-02,3.37,3.4175,3.24,3.4,23172814,10.0345686952087,10.1760054943252,9.6474785081532,10.1238971999138,7782335.79857672,0.0,1.0
2024-05-03,3.53,3.65,3.4,3.4,26530055,10.5109873869694,10.8683014057899,10.1238971999138,10.1238971999138,8909828.42069627,0.0,1.0
2024-05-06,3.65,3.68,3.52,3.53,18396233,10.8683014057899,10.957629910495,10.4812112187343,10.5109873869694,6178173.38174197,0.0,1.0
2024-05-07,3.67,3.785,3.625,3.65,17988034,10.9278537422599,11.2702796769629,10.7938609852023,10.8683014057899,6041084.21809347,0.0,1.0
2024-05-08,3.58,3.62,3.48,3.61,13168588,10.6598682281446,10.7789729010847,10.3621065457942,10.7491967328497,4422526.06045634,0.0,1.0
2024-05-09,3.59,3.615,3.52,3.56,10327820,10.6896443963796,10.7640848169672,10.4812112187343,10.6003158916745,3468485.23909339,0.0,1.0
2024-05-10,3.45,3.635,3.44,3.6,10334871,10.2727780410891,10.8236371534373,10.243001872854,10.7194205646147,3470853.24022244,0.0,1.0
2024-05-13,3.71,3.74,3.4,3.4,17200611,11.0469584152001,11.1362869199052,10.1238971999138,10.1238971999138,5776636.82721884,0.0,1.0
2024-05-14,3.89,3.95,3.76,3.77,22761133,11.5829294434308,11.7615864528411,11.1958392563753,11.2256154246104,7644077.24336226,0.0,1.0
2024-05-15,3.67,4.01,3.61,3.99,24659531,10.9278537422599,11.9402434622513,10.7491967328497,11.8806911257813,8281633.42084448,0.0,1.0
2024-05-16,3.67,3.755,3.65,3.66,11223223,10.9278537422599,11.1809511722578,10.8683014057899,10.8980775740249,3769196.53039591,0.0,1.0
2024-05-17,3.69,3.745,3.62,3.63,8784638,10.98740607873,11.1511750040228,10.7789729010847,10.8087490693198,2950224.46496733,0.0,1.0
2024-05-20,3.58,3.74,3.57,3.7,8893697,10.6598682281446,11.1362869199052,10.6300920599095,11.0171822469651,2986850.73572826,0.0,1.0
2024-05-21,3.43,3.59,3.43,3.55,10345331,10.213225704619,10.6896443963796,10.213225704619,10.5705397234395,3474366.11666693,0.0,1.0
2024-05-22,3.32,3.49,3.3,3.43,11012394,9.88568785403352,10.3918827140292,9.82613551756344,10.213225704619,3698391.91969656,0.0,1.0
2024-05-23,3.23,3.39,3.18,3.34,11640863,9.61770233991816,10.0941210316788,9.46882149874295,9.9452401905036,3909456.35049878,0.0,1.0
2024-05-24,3.33,3.34,3.245,3.25,8655173,9.91546402226856,9.9452401905036,9.66236659227072,9.67725467638824,2906745.06258819,0.0,1.0
2024-05-28,3.3,3.485,3.28,3.38,9672229,9.82613551756344,10.3769946299117,9.76658318109336,10.0643448634438,3248312.18162506,0.0,1.0
2024-05-29,3.24,3.27,3.17,3.23,11426529,9.6474785081532,9.73680701285832,9.43904533050791,9.61770233991816,3837474.62393539,0.0,1.0
2024-05-30,3.31,3.39,3.265,3.28,12041633,9.85591168579848,10.0941210316788,9.7219189287408,9.76658318109336,4044050.56585802,0.0,1.0
2024-05-31,3.29,3.37,3.25,3.32,12335819,9.7963593493284,10.0345686952087,9.67725467638824,9.88568785403352,4142849.71210068,0.0,1.0
2024-06-03,3.26,3.44,3.23,3.4,10983290,9.70703084462328,10.243001872854,9.61770233991816,10.1238971999138,3688617.66003687,0.0,1.0
2024-06-04,3.13,3.26,3.1,3.22,14697245,9.31994065756775,9.70703084462328,9.23061215286262,9.58792617168312,4935908.77240686,0.0,1.0
2024-06-05,3.11,3.18,3.08,3.17,11819743,9.26038832109766,9.46882149874295,9.17105981639254,9.43904533050791,3969531.23944621,0.0,1.0
2024-06-06,3.19,3.23,3.09,3.1,11602996,9.49859766697799,9.61770233991816,9.20083598462758,9.23061215286262,3896739.13325944,0.0,1.0
2024-06-07,3.12,3.18,3.09,3.17,8902994,9.31994065756775,9.4991702855979,9.23032584355267,9.4692986809262,2980420.4018665,0.01,1.0
2024-06-10,3.08,3.135,3.01,3.08,15846863,9.20045423888098,9.36474806457528,8.99135300617914,9.20045423888098,5304992.20720393,0.0,1.0
2024-06-11,3.32,3.35,3.04,3.05,14961309,9.91737275100158,10.0069875650167,9.08096782019422,9.11083942486591,5008538.76597343,0.0,1.0
2024-06-12,3.27,3.465,3.23,3.41,13319385,9.76801472764312,10.3505110187411,9.64852830895635,10.1862171930468,4458878.30479439,0.0,1.0
2024-06-13,3.14,3.35,3.13,3.27,8692924,9.37968386691113,10.0069875650167,9.34981226223944,9.76801472764312,2910096.09143564,0.0,1.0
2024-06-14,3.05,3.15,2.99,3.12,19651003,9.11083942486591,9.40955547158282,8.93160979683576,9.31994065756775,6578489.24287041,0.0,1.0
2024-06-17,3.18,3.2,3.02,3.05,12046424,9.4991702855979,9.55891349494128,9.02122461085083,9.11083942486591,4032734.14079963,0.0,1.0
2024-06-18,3.07,3.17,3.04,3.15,13935145,9.17058263420929,9.4692986809262,9.08096782019422,9.40955547158282,4665013.86623061,0.0,1.0
2024-06-20,3.06,3.08,3.03,3.07,8470725,9.1407110295376,9.20045423888098,9.05109621552252,9.17058263420929,2835711.40322015,0.0,1.0
2024-06-21,3.06,3.12,3.04,3.06,23929115,9.1407110295376,9.31994065756775,9.08096782019422,9.1407110295376,8010656.02701852,0.0,1.0
2024-06-24,3.1,3.12,3.04,3.07,12470148,9.26019744822436,9.31994065756775,9.08096782019422,9.17058263420929,4174582.56329216,0.0,1.0
2024-06-25,2.99,3.095,2.96,3.09,15820384,8.93160979683576,9.24526164588852,8.84199498282068,9.23032584355267,5296127.93617095,0.0,1.0
2024-06-26,3.06,3.09,2.88,2.97,14781977,9.1407110295376,9.23032584355267,8.60302214544715,8.87186658749238,4948504.49531038,0.0,1.0
2024-06-27,3.04,3.08,2.99,3.01,9715705,9.08096782019422,9.20045423888098,8.93160979683576,8.99135300617914,3252488.47752973,0.0,1.0
2024-06-28,3.22,3.27,3.05,3.06,128390377,9.61865670428466,9.76801472764312,9.11083942486591,9.1407110295376,42980743.2212278,0.0,1.0
2024-07-01,3.24,3.28,3.2,3.23,10060403,9.67839991362804,9.79788633231481,9.55891349494128,9.64852830895635,3367881.67578221,0.0,1.0
2024-07-02,3.45,3.45,3.2,3.23,15727848,10.3057036117336,10.3057036117336,9.55891349494128,9.64852830895635,5265150.02218974,0.0,1.0
2024-07-03,3.35,3.47,3.35,3.46,7571487,10.0069875650167,10.365446821077,10.0069875650167,10.3355752164053,2534677.02295058,0.0,1.0
2024-07-05,3.35,3.45,3.285,3.35,9767408,10.0069875650167,10.3057036117336,9.81282213465066,10.0069875650167,3269796.88816525,0.0,1.0
2024-07-08,3.28,3.45,3.265,3.36,10144900,9.79788633231481,10.3057036117336,9.75307892530727,10.0368591696883,3396168.40524608,0.0,1.0
2024-07-09,3.45,3.45,3.22,3.28,11036635,10.3057036117336,10.3057036117336,9.61865670428466,9.79788633231481,3694691.03561721,0.0,1.0
2024-07-10,3.47,3.53,3.41,3.42,17021351,10.365446821077,10.5446764491071,10.1862171930468,10.2160887977185,5698170.95100036,0.0,1.0
2024-07-11,3.68,3.69,3.54,3.57,18002657,10.9927505191825,11.0226221238542,10.5745480537788,10.6641628677939,6026678.91392543,0.0,1.0
2024-07-12,11.01,11.91,10.52,11.91,5669231,10.9628789145108,11.8590270546615,10.4749760382065,11.8590270546615,5693598.7158794,0.0,0.333333333333333
2024-07-15,10.1,11.37,10.03,11.25,9868635,10.0567735728028,11.3213381705711,9.98707316190218,11.2018517518843,9911052.7624439,0.0,1.0
2024-07-16,10.55,10.57,10.13,10.25,8480921,10.5048476428782,10.5247620459926,10.0866451774745,10.2061315961613,8517374.03451625,0.0,1.0
2024-07-17,11.44,11.63,10.31,10.31,10764248,11.3910385814717,11.5802254110591,10.2658748055046,10.2658748055046,10810515.3221323,0.0,1.0
2024-07-18,11.09,12.135,11.07,11.37,16032558,11.0425365269686,12.0830640896992,11.0226221238542,11.3213381705711,16101469.7833026,0.0,1.0
2024-07-19,11.18,11.42,10.83,10.9,6341253,11.1321513409837,11.3711241783572,10.7836492864806,10.8533496973812,6368509.22777118,0.0,1.0
2024-07-22,11.02,11.315,10.7,11.15,6254291,10.972836116068,11.2665735620063,10.6542056662366,11.102279736312,6281173.44421777,0.0,1.0
2024-07-23,11.52,11.55,10.85,10.88,5824508,11.4706961939295,11.5005677986012,10.8035636895951,10.8334352942668,5849543.13370357,0.0,1.0
2024-07-24,10.94,11.61,10.94,11.45,7924200,10.8931785036102,11.5603110079446,10.8931785036102,11.4009957830289,7958260.11400337,0.0,1.0
2024-07-25,10.61,10.76,9.11,9.13,17245939,10.5645908522215,10.71394887558,9.07101061863697,9.09092502175144,17320066.1861433,0.0,1.0
2024-07-26,11.22,11.22,10.59,10.65,7304639,11.1719801472126,11.1719801472126,10.5446764491071,10.6044196584505,7336036.09208422,0.0,1.0
2024-07-29,10.48,11.29,10.44,11.27,6408226,10.4351472319776,11.2416805581132,10.3953184257486,11.2217661549988,6435770.09380371,0.0,1.0
2024-07-30,10.6,10.73,10.43,10.48,5036662,10.5546336506643,10.6840772709083,10.3853612241914,10.4351472319776,5058310.78245333,0.0,1.0
2024-07-31,10.52,11.02,10.47,10.59,6287579,10.4749760382065,10.972836116068,10.4251900304203,10.5446764491071,6314604.52403338,0.0,1.0
2024-08-01,9.86,10.57,9.79,10.48,9009954,9.81780073542926,10.5247620459926,9.74810032452865,10.4351472319776,9048680.94535795,0.0,1.0
2024-08-02,9.91,9.995,9.11,9.47,10869200,9.86758674321541,9.95222295645187,9.07101061863697,9.42946987469727,10915918.4310247,0.0,1.0
2024-08-05,10.08,10.33,9.3,9.35,10381106,10.0368591696883,10.2857892086191,9.26019744822436,9.30998345601051,10425726.4858335,0.0,1.0
2024-08-06,9.51,10.08,9.47,10.06,7504013,9.46929868092619,10.0368591696883,9.42946987469727,10.0169447665739,7536267.04940096,0.0,1.0
2024-08-07,9.35,9.91,9.35,9.71,4979133,9.30998345601051,9.86758674321541,9.30998345601051,9.6684427120708,5000534.50900004,0.0,1.0
2024-08-08,9.38,9.62,9.21,9.49,5264399,9.3398550606822,9.57882789805573,9.17058263420928,9.44938427781173,5287026.65075331,0.0,1.0
2024-08-09,9.35,9.535,9.2501,9.4,4887140,9.30998345601051,9.49419168481927,9.21051101245377,9.35976946379666,4908146.10100081,0.0,1.0
2024-08-12,9.41,9.75,9.325,9.58,4458287,9.36972666535389,9.70827151829973,9.28509045211743,9.53899909182681,4477449.78784986,0.0,1.0
2024-08-13,10.28,10.37,9.42,9.48,9187497,10.2360032008329,10.325618014848,9.37968386691112,9.4394270762545,9226987.06779564,0.0,1.0
2024-08-14,10.05,10.31,9.8203,10.31,5611161,10.0069875650166,10.2658748055046,9.77827064524706,10.2658748055046,5635279.11707827,0.0,1.0
2024-08-15,10.38,10.68,10.2,10.28,5433602,10.3355752164052,10.6342912631222,10.1563455883751,10.2360032008329,5456956.92586877,0.0,1.0
2024-08-16,11.04,11.06,10.28,10.31,6602601,10.9927505191825,11.0126649222969,10.2360032008329,10.2658748055046,6630980.56421832,0.0,1.0
2024-08-19,11.21,11.24,10.95,10.95,4859663,11.1620229456554,11.1918945503271,10.9031357051674,10.9031357051674,4880550.99825825,0.0,1.0
2024-08-20,10.97,11.205,10.855,11.12,3666071,10.9230501082818,11.1570443448768,10.8085422903737,11.0724081316403,3681828.65329052,0.0,1.0
2024-08-21,11.09,11.12,10.8,11.06,4341979,11.0425365269686,11.0724081316403,10.7537776818089,11.0126649222969,4360641.86814321,0.0,1.0
2024-08-22,10.41,11.21,10.35,11.06,5830644,10.3654468210769,11.1620229456554,10.3057036117336,11.0126649222969,5855705.50770468,0.0,1.0
2024-08-23,11.29,11.49,10.5,10.51,8273859,11.2416805581132,11.4408245892578,10.455061635092,10.4650188366492,8309422.03232985,0.0,1.0
2024-08-26,11.15,11.4388,11.12,11.39,4978026,11.102279736312,11.3898437172848,11.0724081316403,11.3412525736855,4999422.75084827,0.0,1.0
2024-08-27,10.64,11.09,10.63,11.05,3455407,10.5944624568932,11.0425365269686,10.584505255336,11.0027077207397,3470259.16884332,0.0,1.0
2024-08-28,10.62,10.71,10.38,10.53,2897260,10.5745480537788,10.6641628677939,10.3355752164052,10.4849332397637,2909713.11904009,0.0,1.0
2024-08-29,10.82,11.105,10.4806,10.62,3756281,10.7736920849234,11.0574723293045,10.435744664071,10.5745480537788,3772426.39752767,0.0,1.0
2024-08-30,10.84,11.08,10.665,10.91,4082132,10.7936064880378,11.0325793254114,10.6193554607863,10.8633068989385,4099677.98335442,0.0,1.0
2024-09-03,10.51,10.88,10.425,10.71,4444379,10.4650188366492,10.8334352942668,10.3803826234128,10.6641628677939,4463482.00792692,0.0,1.0
2024-09-04,10.43,10.745,10.38,10.39,2759224,10.3853612241914,10.6990130732442,10.3355752164052,10.3455324179625,2771083.80717308,0.0,1.0
2024-09-05,10.32,10.6,10.0525,10.54,3571706,10.2758320070619,10.5546336506643,10.0094768654059,10.4948904413209,3587058.0498658,0.0,1.0
2024-09-06,10.81,10.87,10.36,10.4,4658538,10.7736920849234,10.8334905608804,10.3252035152457,10.3650691658837,4674237.52071693,0.01,1.0
2024-09-09,10.66,11.14,10.62,10.87,5753682,10.6241958950308,11.102583702687,10.5843302443928,10.8334905608804,5773072.21421694,0.0,1.0
2024-09-10,9.82,10.7,9.51,10.7,14175017,9.78701723163253,10.6640615456688,9.47805843918792,10.6640615456688,14222787.5608615,0.0,1.0
2024-09-11,10.0,10.04,9.62,9.79,10858587,9.9664126595036,10.0062783101416,9.58768897844246,9.75711799365402,10895181.0154536,0.0,1.0
2024-09-12,10.25,10.25,9.795,9.94,5486845,10.2155729759912,10.2155729759912,9.76210119998377,9.90661418354657,5505335.95934134,0.0,1.0
2024-09-13,10.6,10.855,10.39,10.4,6026101,10.5643974190738,10.8185409418912,10.3551027532242,10.3650691658837,6046409.28072925,0.0,1.0
2024-09-16,11.42,11.595,10.61,10.61,9946505,11.3816432571531,11.5560554786944,10.5743638317333,10.5743638317333,9980025.25062555,0.0,1.0
2024-09-17,12.0,12.27,11.63,11.7,12226798,11.9596951914043,12.2287883332109,11.5909379230027,11.6607028116192,12268002.9592604,0.0,1.0
2024-09-18,11.92,12.42,11.725,11.99,9110860,11.8799638901283,12.3782845231035,11.685618843268,11.9497287787448,9141564.08255102,0.0,1.0
2024-09-19,11.99,12.29,11.671,12.23,7988471,11.9497287787448,12.2487211585299,11.6318002149066,12.1889226825729,8015392.57195266,0.0,1.0
2024-09-20,11.44,11.855,11.42,11.81,19621778,11.4015760824721,11.8151822078415,11.3816432571531,11.7703333508737,19687904.4349919,0.0,1.0
2024-09-23,11.19,11.57,11.13,11.44,6852162,11.1524157659845,11.5311394470457,11.0926172900275,11.4015760824721,6875254.15021427,0.0,1.0
2024-09-24,10.93,11.28,10.875,11.22,5414181,10.8932890368374,11.2421134799201,10.8384737672102,11.182315003963,5432427.07779841,0.0,1.0
2024-09-25,10.66,11.02,10.61,11.0,5174920,10.6241958950308,10.982986750773,10.5743638317333,10.963053925454,5192359.75550883,0.0,1.0
2024-09-26,11.42,11.66,11.282,11.35,6772603,11.3816432571531,11.6208371609812,11.244106762452,11.3118783685366,6795427.03215475,0.0,1.0
2024-09-27,11.46,11.72,11.285,11.65,5226868,11.4215089077911,11.6806356369382,11.2470966862498,11.6108707483217,5244482.82303048,0.0,1.0
2024-09-30,11.23,11.68,11.23,11.42,3889033,11.1922814166225,11.6407699863002,11.1922814166225,11.3816432571531,3902139.24795857,0.0,1.0
2024-10-01,10.78,11.2,10.76,11.14,5013198,10.7437928469449,11.162382178644,10.7238600216259,11.102583702687,5030092.74377134,0.0,1.0
2024-10-02,10.84,11.065,10.725,10.79,2645175,10.8035913229019,11.0278356077407,10.6889775773176,10.7537592596044,2654089.38037265,0.0,1.0
2024-10-03,10.88,10.885,10.62,10.67,2659836,10.8434569735399,10.8484401798697,10.5843302443928,10.6341623076903,2668799.78872206,0.0,1.0
2024-10-04,10.9,11.1,10.75,11.06,5366175,10.8633897988589,11.062718052049,10.7138936089664,11.022852401411,5384259.29502631,0.0,1.0
2024-10-07,10.77,10.97,10.6631,10.81,2894653,10.7338264342854,10.9331546874754,10.6272854829553,10.7736920849234,2904408.13449538,0.0,1.0
2024-10-08,10.81,10.845,10.65,10.73,3230053,10.7736920849234,10.8085745292317,10.6142294823713,10.6939607836474,3240938.45032589,0.0,1.0
2024-10-09,11.0,11.1,10.75,10.79,3483035,10.963053925454,11.062718052049,10.7138936089664,10.7537592596044,3494773.0131149,0.0,1.0
2024-10-10,10.95,11.13,10.76,10.91,3460513,10.9132218621564,11.0926172900275,10.7238600216259,10.8733562115184,3472175.11277761,0.0,1.0
2024-10-11,11.78,11.83,10.98,11.05,6217755,11.7404341128952,11.7902661761928,10.9431211001349,11.0128859887515,6238709.16489797,0.0,1.0
2024-10-14,11.9,12.1,11.65,11.76,5302881,11.8600310648093,12.0593593179994,11.6108707483217,11.7205012875762,5320751.99088146,0.0,1.0
2024-10-15,11.84,12.27,11.75,12.01,5187836,11.8002325888523,12.2287883332109,11.7105348749167,11.9696616040638,5205319.28311543,0.0,1.0
2024-10-16,12.39,12.44,11.905,12.05,6770665,12.348385285125,12.3982173484225,11.865014271139,12.0095272547018,6793482.50099169,0.0,1.0
2024-10-17,12.38,12.45,12.15,12.29,3684325,12.3384188724655,12.408183761082,12.1091913812969,12.2487211585299,3696741.37111587,0.0,1.0
2024-10-18,12.18,12.39,12.08,12.34,3680327,12.1390906192754,12.348385285125,12.0394264926803,12.2985532218274,3692729.89764333,0.0,1.0
2024-10-21,11.69,12.4869,11.64,12.31,6748229,11.6507363989597,12.4449598237955,11.6009043356622,12.2686539838489,6770970.89047898,0.0,1.0
2024-10-22,11.78,11.89,11.5,11.7,4694497,11.7404341128952,11.8500646521498,11.4613745584291,11.6607028116192,4710317.7044586,0.0,1.0
2024-10-23,11.81,11.925,11.61,11.76,3970814,11.7703333508737,11.884947096458,11.5710050976837,11.7205012875762,3984195.85427621,0.0,1.0
2024-10-24,11.5,11.895,11.44,11.85,9921479,11.4613745584291,11.8550478584795,11.4015760824721,11.8101990015118,9954914.91167515,0.0,1.0
2024-10-25,10.55,11.75,10.36,10.82,18531372,10.5145653557763,11.7105348749167,10.3252035152457,10.7836584975829,18593823.7088038,0.0,1.0
2024-10-28,10.61,10.8,10.28,10.55,8108283,10.5743638317333,10.7637256722639,10.2454722139697,10.5145653557763,8135608.3447621,0.0,1.0
2024-10-29,10.28,10.675,10.04,10.585,6962309,10.2454722139697,10.6391455140201,10.0062783101416,10.5494478000846,6985772.35145988,0.0,1.0
2024-10-30,10.4,10.64,10.34,10.35,4526260,10.3650691658837,10.6042630697118,10.3052706899267,10.3152371025862,4541513.7368248,0.0,1.0
2024-10-31,10.12,10.49,10.11,10.45,4159376,10.0860096114176,10.4547668798193,10.0760431987581,10.4149012291813,4173393.31824053,0.0,1.0
2024-11-01,10.39,10.4,10.08,10.15,5168573,10.3551027532242,10.3650691658837,10.0461439607796,10.1159088493962,5185991.36578141,0.0,1.0
2024-11-04,10.41,10.65,10.02,10.39,5403479,10.3750355785432,10.6142294823713,9.9863454848226,10.3551027532242,5421689.01148947,0.0,1.0
2024-11-05,10.53,10.65,10.3026,10.41,3766305,10.4946325304573,10.6142294823713,10.2679963065802,10.3750355785432,3778997.64807409,0.0,1.0
2024-11-06,11.66,12.155,10.75,11.2,20574872,11.6208371609812,12.1141745876266,10.7138936089664,11.162382178644,20644210.4124402,0.0,1.0
2024-11-07,11.04,11.66,10.8688,11.62,8819872,11.002919576092,11.6208371609812,10.8322945913613,11.5809715103432,8849595.43752152,0.0,1.0
2024-11-08,11.04,11.16,10.74,11.0,6105424,11.002919576092,11.122516528006,10.7039271963069,10.963053925454,6125999.6034562,0.0,1.0
2024-11-11,11.45,11.86,11.13,11.23,7525776,11.4115424951316,11.8201654141713,11.0926172900275,11.1922814166225,7551138.2652049,0.0,1.0
2024-11-12,11.28,11.5,11.06,11.25,5030751,11.2421134799201,11.4613745584291,11.022852401411,11.2122142419415,5047704.89831449,0.0,1.0
2024-11-13,10.98,11.53,10.88,11.36,5728536,10.9431211001349,11.4912737964076,10.8434569735399,11.3218447811961,5747841.47086014,0.0,1.0
2024-11-14,10.81,11.13,10.755,11.01,3610890,10.7736920849234,11.0926172900275,10.7188768152961,10.9730203381135,3623058.89126193,0.0,1.0
2024-11-15,10.66,10.96,10.515,10.92,4933269,10.6241958950308,10.9231882748159,10.479682911468,10.8833226241779,4949894.37879219,0.0,1.0
2024-11-18,10.89,10.94,10.55,10.7,4465784,10.8534233861994,10.9032554494969,10.5145653557763,10.6640615456688,4480833.92948977,0.0,1.0
2024-11-19,10.89,10.915,10.65,10.78,3778114,10.8534233861994,10.8783394178482,10.6142294823713,10.7437928469449,3790846.44503189,0.0,1.0
2024-11-20,10.76,11.0,10.71,10.85,2866900,10.7238600216259,10.963053925454,10.6740279583284,10.8135577355614,2876561.60540997,0.0,1.0
2024-11-21,10.78,11.17,10.705,10.85,3371523,10.7437928469449,11.1324829406655,10.6690447519986,10.8135577355614,3382885.21174671,0.0,1.0
2024-11-22,11.7,11.7,10.77,10.85,7557214,11.6607028116192,11.6607028116192,10.7338264342854,10.8135577355614,7582682.21293619,0.0,1.0
2024-11-25,12.28,12.9498,11.9,11.97,11102007,12.2387547458704,12.906305065804,11.8600310648093,11.9297959534258,11139421.3537943,0.0,1.0
2024-11-26,11.81,12.14,11.62,12.12,4449005,11.7703333508737,12.0992249686374,11.5809715103432,12.0792921433184,4463998.38336778,0.0,1.0
2024-11-27,11.93,12.25,11.905,12.0,2947873,11.8899303027878,12.2088555078919,11.865014271139,11.9596951914043,2957807.48872466,0.0,1.0
2024-11-29,11.97,12.04,11.77,12.04,1977537,11.9297959534258,11.9995608420423,11.7304677002357,11.9995608420423,1984201.40481971,0.0,1.0
2024-12-02,11.95,12.5,11.62,11.97,5605343,11.9098631281068,12.4580158243795,11.5809715103432,11.9297959534258,5624233.30390093,0.0,1.0
2024-12-03,11.82,11.94,11.525,11.91,12853668,11.7802997635333,11.8998967154473,11.4862905900779,11.8699974774688,12896985.5444859,0.0,1.0
2024-12-04,11.76,12.05,11.66,11.85,2632345,11.7205012875762,12.0095272547018,11.6208371609812,11.8101990015118,2641216.14259059,0.0,1.0
2024-12-05,11.36,11.99,11.33,11.83,4230713,11.3218447811961,11.9497287787448,11.2919455432176,11.7902661761928,4244970.72772292,0.0,1.0
2024-12-06,11.43,11.6,11.285,11.6,3888700,11.4015760824721,11.571153329543,11.2569366658528,11.571153329543,3898394.45691466,0.01,1.0
2024-12-09,11.15,11.5,11.13,11.46,4271687,11.1222723814142,11.4714020077366,11.1023221170529,11.431501479014,4282336.23639632,0.0,1.0
2024-12-10,11.16,11.47,11.0724,11.15,3405224,11.1322475135948,11.4414766111947,11.0448653556924,11.1222723814142,3413713.16022135,0.0,1.0
2024-12-11,11.29,11.55,11.1,11.25,4524113,11.2619242319431,11.5212776686398,11.072396720511,11.2220237032206,4535391.5297286,0.0,1.0
2024-12-12,11.05,11.4,11.03,11.22,3525201,11.0225210596078,11.3716506859302,11.0025707952465,11.1920983066787,3533989.26065522,0.0,1.0
2024-12-13,10.93,11.05,10.73,11.01,5038465,10.9028194734401,11.0225210596078,10.7033168298273,10.9826205308852,5051025.79971674,0.0,1.0
2024-12-16,10.6,10.91,10.12,10.9,10627702,10.5736401114789,10.8828692090788,10.0948337668082,10.8728940768982,10654196.6638056,0.0,1.0
2024-12-17,10.0,10.6,9.99,10.5,9447965,9.97513218064052,10.5736401114789,9.96515704845988,10.4738887896725,9471518.60136387,0.0,1.0
2024-12-18,9.43,10.35,9.39,10.14,11272733,9.40654964634401,10.3242618069629,9.36664911762145,10.1147840311695,11300835.714115,0.0,1.0
2024-12-19,8.97,9.68,8.95,9.6,12130917,8.94769356603455,9.65592795086002,8.92774330167326,9.5761268934149,12161159.1508966,0.0,1.0
2024-12-20,9.05,9.25,8.85,8.87,16743378,9.02749462347967,9.22699726709248,8.82799197986686,8.84794224422814,16785118.9305492,0.0,1.0
2024-12-23,9.05,9.11,8.9,8.93,5926791,9.02749462347967,9.08734541656351,8.87786764077006,8.90779303731198,5941566.37994488,0.0,1.0
2024-12-24,9.13,9.13,8.86,9.0,3068165,9.10729568092479,9.10729568092479,8.8379671120475,8.97761896257647,3075813.87839112,0.0,1.0
2024-12-26,9.01,9.06,8.85,9.0,5869108,8.98759409475711,9.03746975566031,8.82799197986686,8.97761896257647,5883739.57729664,0.0,1.0
2024-12-27,9.03,9.08,8.88,8.93,6693759,9.00754435911839,9.05742002002159,8.85791737640878,8.90779303731198,6710446.41693177,0.0,1.0
2024-12-30,9.15,9.18,8.82,9.0,7775788,9.12724594528608,9.157171341828,8.79806658332494,8.97761896257647,7795172.89514323,0.0,1.0
2024-12-31,9.33,9.35,9.1,9.14,5586766,9.3067983245376,9.32674858889889,9.07737028438287,9.11727081310543,5600693.70393172,0.0,1.0
2025-01-02,9.24,9.57,9.15,9.49,3328404,9.21702213491184,9.54620149687298,9.12724594528608,9.46640043942785,3336701.64938734,0.0,1.0
2025-01-03,9.56,9.59,9.0,9.3,4507960,9.53622636469234,9.56615176123426,8.97761896257647,9.27687292799568,4519198.26059943,0.0,1.0
2025-01-06,9.5,9.87,9.44,9.69,4031732,9.47637557160849,9.84545546229219,9.41652477852465,9.66590308304066,4041783.03303558,0.0,1.0
2025-01-07,9.23,9.64,9.19,9.555,4896645,9.2070470027312,9.61602742213746,9.16714647400864,9.53123879860202,4908852.24508933,0.0,1.0
2025-01-08,9.12,9.29,8.96,9.14,4490113,9.09732054874415,9.26689779581504,8.93771843385391,9.11727081310543,4501306.76835972,0.0,1.0
2025-01-10,8.88,9.01,8.56,8.96,7238673,8.85791737640878,8.98759409475711,8.53871314662829,8.93771843385391,7256718.87741862,0.0,1.0
2025-01-13,9.25,9.25,8.73,8.86,5206893,9.22699726709248,9.22699726709248,8.70829039369917,8.8379671120475,5219873.68759424,0.0,1.0
2025-01-14,9.25,9.3501,9.1025,9.34,4585324,9.22699726709248,9.32684834022069,9.07986406742803,9.31677345671824,4596755.12761533,0.0,1.0
2025-01-15,9.48,9.72,9.21,9.59,6277958,9.45642530724721,9.69582847958259,9.18709673836992,9.56615176123426,6293608.83275723,0.0,1.0
2025-01-16,9.2,9.43,9.15,9.39,3677164,9.17712160618928,9.40654964634401,9.12724594528608,9.36664911762145,3686331.10159336,0.0,1.0
2025-01-17,9.44,9.47,9.24,9.29,4162911,9.41652477852465,9.44645017506657,9.21702213491184,9.26689779581504,4173289.05984752,0.0,1.0
2025-01-21,9.54,9.57,9.37,9.5,5343516,9.51627610033105,9.54620149687298,9.34669885326017,9.47637557160849,5356837.28619713,0.0,1.0
2025-01-22,9.55,9.62,9.46,9.5,4297261,9.5262512325117,9.59607715777618,9.43647504288593,9.47637557160849,4307973.9919036,0.0,1.0
2025-01-23,9.39,9.6222,9.33,9.53,3919901,9.36664911762145,9.59827168685592,9.3067983245376,9.50630096815041,3929673.24042848,0.0,1.0
2025-01-24,9.51,9.535,9.15,9.32,5283857,9.48635070378913,9.51128853424074,9.12724594528608,9.29682319235696,5297029.55741757,0.0,1.0
2025-01-27,9.71,9.91,9.505,9.54,5408067,9.68585334740195,9.88535599101476,9.48136313769881,9.51627610033105,5421549.21064187,0.0,1.0
2025-01-28,9.63,9.802,9.405,9.64,4276777,9.60605228995682,9.77762456346384,9.38161181589241,9.61602742213746,4287438.92567184,0.0,1.0
2025-01-29,9.6,9.745,9.47,9.62,5267124,9.5761268934149,9.72076631003419,9.44645017506657,9.59607715777618,5280254.84235918,0.0,1.0
2025-01-30,11.06,11.36,10.42,10.57,17188920,11.0324961917884,11.3317501572076,10.3940877322274,10.543714714937,17231771.6584847,0.0,1.0
2025-01-31,11.83,11.98,11.26,11.44,14707567,11.8005813696977,11.9502083524073,11.2319988354012,11.4115512146528,14744232.6915167,0.0,1.0
2025-02-03,11.66,11.77,11.33,11.4,7834407,11.6310041226268,11.7407305766139,11.3018247606657,11.3716506859302,7853938.03122213,0.0,1.0
2025-02-04,11.89,11.905,11.52,11.72,7032237,11.8604321627816,11.8753948610525,11.4913522720979,11.6908549157107,7049768.23630264,0.0,1.0
2025-02-05,12.29,12.299,11.74,11.98,6801269,12.2594374500072,12.2684150689698,11.710805180072,11.9502083524073,6818224.43736608,0.0,1.0
2025-02-06,12.75,12.89,12.27,12.32,10628374,12.7182935303167,12.8579453808456,12.2394871856459,12.2893628465491,10654870.3390891,0.0,1.0
2025-02-07,12.31,12.74,12.255,12.6,6477616,12.2793877143685,12.708318398136,12.224524487375,12.5686665476071,6493764.57644499,0.0,1.0
2025-02-10,12.29,12.505,12.18,12.32,6125673,12.2594374500072,12.473902791891,12.1497109960202,12.2893628465491,6140944.18907907,0.0,1.0
2025-02-11,12.92,13.01,11.9504,12.11,7687671,12.8878707773876,12.9776469670133,11.9206819611526,12.0798850707557,7706836.22109791,0.0,1.0
2025-02-12,12.36,12.8,12.34,12.75,6068132,12.3292633752717,12.7681691912199,12.3093131109104,12.7182935303167,6083259.74043418,0.0,1.0
2025-02-13,12.51,12.73,12.245,12.44,8745233,12.4788903579813,12.6983432659554,12.2145493551943,12.4090644327168,8767034.70353257,0.0,1.0
2025-02-14,13.22,13.25,12.5,12.6,8535044,13.1871247428068,13.2170501393487,12.4689152258007,12.5686665476071,8556321.70625726,0.0,1.0
2025-02-18,12.97,13.32,12.885,13.2,6592996,12.9377464382908,13.2868760646132,12.8529578147553,13.1671744784455,6609432.2166432,0.0,1.0
2025-02-19,13.18,13.345,12.8,12.83,5663931,13.1472242140842,13.3118138950648,12.7681691912199,12.7980945877618,5678051.07484431,0.0,1.0
2025-02-20,12.87,13.22,12.75,13.15,5291502,12.8379951164843,13.1871247428068,12.7182935303167,13.1172988175423,5304693.61626068,0.0,1.0
2025-02-21,12.2,13.195,12.121,13.02,7662489,12.1696612603814,13.1621869123552,12.0908577161544,12.987622099194,7681591.44283941,0.0,1.0
2025-02-24,12.07,12.39,12.015,12.36,4237407,12.0399845420331,12.3591887718136,11.9851213150396,12.3292633752717,4247970.77699266,0.0,1.0
2025-02-25,11.98,12.42,11.96,12.14,4805888,11.9502083524073,12.3891141683555,11.9302580880461,12.1098104672976,4817868.98957305,0.0,1.0
2025-02-26,12.08,12.29,11.94,12.05,4449903,12.0499596742137,12.2594374500072,11.9103078236848,12.0200342776718,4460996.52557615,0.0,1.0
2025-02-27,11.84,12.22,11.81,12.1,4936080,11.8105565018784,12.1896115247427,11.7806311053365,12.069909938575,4948385.55581229,0.0,1.0
2025-02-28,12.0,12.12,11.8,11.87,4719579,11.9701586167686,12.0898602029363,11.7706559731558,11.8404818984203,4731344.82283818,0.0,1.0
2025-03-03,11.71,12.17,11.625,12.1,6154791,11.68087978353,12.1397358638395,11.5960911599946,12.069909938575,6170134.77971258,0.0,1.0
2025-03-04,11.77,12.05,11.015,11.5,9111907,11.7407305766139,12.0200342776718,10.9876080969755,11.4714020077366,9134622.81500805,0.0,1.0
2025-03-05,11.74,11.95,11.37,11.74,6477479,11.710805180072,11.9202829558654,11.3417252893883,11.710805180072,6493627.23490653,0.0,1.0
2025-03-06,11.53,11.855,11.3901,11.62,3963690,11.5013274042785,11.8255192001493,11.3617753050714,11.5911035939043,3973571.40559263,0.0,1.0
2025-03-07,11.5,11.875,11.16,11.56,4783401,11.4813771399172,11.8557698727406,11.141927728824,11.541279977169,4791159.70406985,0.01,1.0
2025-03-10,10.96,11.45,10.8,11.36,5395329,10.9422516046516,11.4314581088741,10.7825107053136,11.3416038529965,5404080.25482273,0.0,1.0
2025-03-11,11.23,11.58,10.74,10.99,9843465,11.2118143722844,11.5612475895862,10.7226078680618,10.9722030232774,9859431.15712476,0.0,1.0
2025-03-12,11.66,11.71,11.19,11.45,8625242,11.6411180392552,11.6910370702983,11.1718791474499,11.4314581088741,8639232.1923775,0.0,1.0
2025-03-13,11.52,11.9699,11.48,11.66,7187998,11.5013447523345,11.9505161936605,11.4614095275,11.6411180392552,7199656.97430228,0.0,1.0
2025-03-14,11.86,11.86,11.5,11.7,5204895,11.8407941634277,11.8407941634277,11.4813771399172,11.6810532640897,5213337.36977404,0.0,1.0
2025-03-17,11.99,12.2,11.725,11.84,4541712,11.9705836441398,12.1802435745209,11.7060127796113,11.8208265510104,4549078.68311488,0.0,1.0
2025-03-18,11.95,12.16,11.79,11.98,4346352,11.9306484193053,12.1403083496864,11.7709075199673,11.9605998379312,4353401.80806571,0.0,1.0
2025-03-19,12.29,12.32,11.92,11.93,3939157,12.2700978303985,12.3000492490244,11.9006970006794,11.9106808068881,3945546.33542214,0.0,1.0
2025-03-20,12.11,12.44,12.01,12.09,4016259,12.0903893186433,12.4198549235279,11.990551256557,12.070421706226,4022773.39531178,0.0,1.0
2025-03-21,12.14,12.285,11.96,12.04,9416082,12.1203407372692,12.2651059272942,11.9406322255139,12.0205026751829,9431354.93942847,0.0,1.0
2025-03-24,12.27,12.48,12.16,12.36,4927222,12.2501302179813,12.4597901483624,12.1403083496864,12.3399844738589,4935213.9825631,0.0,1.0
2025-03-25,12.07,12.33,12.02,12.23,3153208,12.0504540938088,12.310033055233,12.0005350627657,12.2101949931468,3158322.52160139,0.0,1.0
2025-03-26,11.98,12.32,11.96,12.17,3937569,11.9605998379312,12.3000492490244,11.9406322255139,12.150292155895,3943955.75967695,0.0,1.0
2025-03-27,11.92,12.02,11.8,11.99,3656291,11.9006970006794,12.0005350627657,11.780891326176,11.9705836441398,3662221.5251352,0.0,1.0
2025-03-28,11.6,11.94,11.415,11.83,3965996,11.5812152020035,11.9206646130967,11.3965147871439,11.8108427448018,3972428.86843526,0.0,1.0
2025-03-31,11.62,11.71,11.35,11.44,4090904,11.6011828144207,11.6910370702983,11.3316200467879,11.4214743026655,4097539.46993324,0.0,1.0
2025-04-01,11.51,11.75,11.145,11.61,5125115,11.4913609461259,11.7309722951328,11.1269520195111,11.5911990082121,5133427.96615291,0.0,1.0
2025-04-02,11.45,11.71,11.29,11.35,5097733,11.4314581088741,11.6910370702983,11.2717172095361,11.3316200467879,5106001.55239066,0.0,1.0
2025-04-03,10.79,11.135,10.52,10.86,8659786,10.772526899105,11.1169682133025,10.5029641314721,10.8424135425653,8673832.22294512,0.0,1.0
2025-04-04,10.44,10.51,9.85,10.48,10725406,10.4230936818031,10.4929803252635,9.83404911549433,10.4630289066376,10742802.6705244,0.0,1.0
2025-04-07,10.54,11.16,9.83,9.94,9735752,10.5229317438894,11.141927728824,9.81408150307708,9.92390337137194,9751543.44601615,0.0,1.0
2025-04-08,10.4,10.95,10.19,10.71,6727314,10.3831584569686,10.9322677984429,10.1734985265875,10.692656449436,6738225.74219158,0.0,1.0
2025-04-09,10.98,11.075,9.75,10.22,10008294,10.9622192170688,11.0570653760507,9.73421105340809,10.2034499452134,10024527.5107155,0.0,1.0
2025-04-10,10.17,10.8,9.86,10.76,6945253,10.1535309141703,10.7825107053136,9.84403292170295,10.7425754804791,6956518.24050923,0.0,1.0
2025-04-11,9.94,10.14,9.64,10.03,5699583,9.92390337137194,10.1235794955444,9.62438918511323,10.0137576272496,5708827.75656932,0.0,1.0
2025-04-14,10.16,10.16,9.75,10.09,6457563,10.1435471079617,10.1435471079617,9.73421105340809,10.0736604645013,6468037.20451039,0.0,1.0
2025-04-15,10.32,10.495,10.14,10.21,5554948,10.3032880072996,10.4780046159506,10.1235794955444,10.1934661390048,5563958.15776336,0.0,1.0
2025-04-16,10.43,10.55,10.235,10.3,4115621,10.4131098755945,10.532915550098,10.2184256545263,10.2833203948824,4122296.5610501,0.0,1.0
2025-04-17,10.44,10.58,10.325,10.47,4555906,10.4230936818031,10.5628669687239,10.308279910404,10.453045100429,4563295.70586493,0.0,1.0
2025-04-21,10.43,10.495,10.27,10.37,4544760,10.4131098755945,10.4780046159506,10.2533689762565,10.3532070383428,4552131.6269885,0.0,1.0
2025-04-22,10.98,10.99,10.5,10.54,5362674,10.9622192170688,10.9722030232774,10.4829965190549,10.5229317438894,5371372.28822401,0.0,1.0
2025-04-23,11.21,11.545,11.195,11.29,5304334,11.1918467598672,11.526304267856,11.1768710505542,11.2717172095361,5312937.66040678,0.0,1.0
2025-04-24,11.27,11.445,11.06,11.28,8221898,11.2517495971189,11.4264662057698,11.0420896667378,11.2617334033275,8235233.96607818,0.0,1.0
2025-04-25,11.73,12.285,11.137,11.4,14136585,11.7110046827156,12.2651059272942,11.1189649745442,11.381539077831,14159514.6225788,0.0,1.0
2025-04-28,11.84,11.99,11.525,11.82,6251688,11.8208265510104,11.9705836441398,11.5063366554388,11.8008589385932,6261828.27407048,0.0,1.0
2025-04-29,11.91,12.04,11.725,11.8,3310868,11.8907131944708,12.0205026751829,11.7060127796113,11.780891326176,3316238.24703266,0.0,1.0
2025-04-30,11.71,11.87,11.465,11.63,4045372,11.6910370702983,11.8507779696363,11.4464338181871,11.6111666206293,4051933.61676607,0.0,1.0
2025-05-01,11.78,11.95,11.58,11.67,4887542,11.7609237137587,11.9306484193053,11.5612475895862,11.6511018454638,4895469.62137376,0.0,1.0
2025-05-02,12.05,12.21,11.88,11.95,6519302,12.0304864813915,12.1902273807295,11.8607617758449,11.9306484193053,6529876.34552528,0.0,1.0
2025-05-05,11.99,12.175,11.935,12.0,5938858,11.9705836441398,12.1552840589993,11.9156727099924,11.9805674503484,5948490.86200232,0.0,1.0
2025-05-06,11.94,12.085,11.78,11.85,7516949,11.9206646130967,12.0654298031217,11.7609237137587,11.8308103572191,7529141.5347256,0.0,1.0
2025-05-07,12.06,12.175,11.9,12.06,9589646,12.0404702876002,12.1552840589993,11.8807293882622,12.0404702876002,9605200.46123967,0.0,1.0
2025-05-08,12.13,12.46,12.065,12.22,6020481,12.1103569310605,12.4398225359451,12.0454621907045,12.2002111869381,6030246.25498011,0.0,1.0
2025-05-09,12.0,12.155,11.88,12.13,4177020,11.9805674503484,12.1353164465821,11.8607617758449,12.1103569310605,4183795.15058299,0.0,1.0
2025-05-12,12.44,12.65,12.21,12.42,12554452,12.4198549235279,12.629514853909,12.1902273807295,12.3998873111106,12574815.3937081,0.0,1.0
2025-05-13,12.44,12.645,12.335,12.5,7581572,12.4198549235279,12.6245229508047,12.3150249583373,12.4797577607796,7593869.3536051,0.0,1.0
2025-05-14,12.32,12.59,12.22,12.51,5732295,12.3000492490244,12.5696120166572,12.2002111869381,12.4897415669882,5741592.81562238,0.0,1.0
2025-05-15,12.43,12.53,12.24,12.3,5988219,12.4098711173192,12.5097091794055,12.2201787993554,12.2800816366071,5997931.92582964,0.0,1.0
2025-05-16,12.62,12.67,12.29,12.45,6714055,12.5995634352831,12.6494824663262,12.2700978303985,12.4298387297365,6724945.23601691,0.0,1.0
2025-05-19,12.48,12.565,12.34,12.37,5415648,12.4597901483624,12.5446525011357,12.3200168614416,12.3499682800675,5424432.21235817,0.0,1.0
2025-05-20,12.49,12.5,12.3194,12.43,6434041,12.469773954571,12.4797577607796,12.2994502206519,12.4098711173192,6444477.05169044,0.0,1.0
2025-05-21,11.96,12.52,11.94,12.43,7094955,11.9406322255139,12.4997253731969,11.9206646130967,12.4098711173192,7106463.05801852,0.0,1.0
2025-05-22,11.76,11.92,11.555,11.89,6509551,11.7409561013415,11.9006970006794,11.5362880740647,11.8707455820536,6520109.52934687,0.0,1.0
2025-05-23,11.82,11.98,11.38,11.45,5507174,11.8008589385932,11.9605998379312,11.3615714654138,11.4314581088741,5516106.6680592,0.0,1.0
2025-05-27,11.83,11.96,11.615,11.96,4511632,11.8108427448018,11.9406322255139,11.5961909113164,11.9406322255139,4518949.89318103,0.0,1.0
2025-05-28,11.61,11.91,11.61,11.89,4348565,11.5911990082121,11.8907131944708,11.5911990082121,11.8707455820536,4355618.3975645,0.0,1.0
2025-05-29,11.81,11.835,11.64,11.79,6111004,11.7908751323846,11.8158346479061,11.621150426838,11.7709075199673,6120916.0838093,0.0,1.0
2025-05-30,11.52,11.755,11.465,11.74,4658652,11.5013447523345,11.7359641982371,11.4464338181871,11.7209884889242,4666208.36047078,0.0,1.0
2025-06-02,11.25,11.46,11.14,11.41,5218723,11.2317819847016,11.4414419150827,11.1219601164068,11.3915228840396,5227187.79886999,0.0,1.0
2025-06-03,11.51,11.55,11.11,11.19,5701027,11.4913609461259,11.5312961709604,11.0920086977809,11.1718791474499,5710274.09874565,0.0,1.0
2025-06-04,11.55,11.59,11.37,11.53,7011622,11.5312961709604,11.5712313957949,11.3515876592051,11.5113285585431,7022994.89141082,0.0,1.0
2025-06-05,11.64,11.705,11.39,11.55,4268530,11.621150426838,11.686045167194,11.3715552716224,11.5312961709604,4275453.58033189,0.0,1.0
2025-06-06,11.76,12.005,11.65,11.85,5559002,11.7509399075501,11.995751155624,11.6410246533128,11.8408705701079,5563288.04626059,0.01,1.0
2025-06-09,11.85,12.045,11.76,11.84,3954857,11.8408705701079,12.0357203389831,11.7509399075501,11.8308782742681,3957906.23438703,0.0,1.0
2025-06-10,11.96,12.02,11.75,11.91,4900420,11.9507858243451,12.0107395993837,11.7409476117103,11.9008243451464,4904198.27293757,0.0,1.0
2025-06-11,11.55,12.03,11.55,12.03,4541864,11.5411016949153,12.0207318952234,11.5411016949153,12.0207318952234,4545365.82266768,0.0,1.0
2025-06-12,11.4,11.46,11.24,11.43,6405289,11.391217257319,11.4511710323575,11.2313405238829,11.4211941448382,6410227.54202002,0.0,1.0
2025-06-13,11.04,11.26,10.99,11.2,6068169,11.0314946070878,11.2513251155624,10.9815331278891,11.1913713405239,6072847.61912106,0.0,1.0
2025-06-16,11.12,11.26,11.01,11.23,3985092,11.1114329738059,11.2513251155624,11.0015177195686,11.2213482280431,3988164.54587508,0.0,1.0
2025-06-17,10.93,11.08,10.815,10.98,4761937,10.9215793528505,11.0714637904468,10.8066679506934,10.9715408320493,4765608.50115653,0.0,1.0
2025-06-18,11.44,11.565,10.89,10.91,6169437,11.431186440678,11.5560901386749,10.8816101694915,10.901594761171,6174193.69776405,0.0,1.0
2025-06-20,11.57,11.62,11.445,11.58,5151567,11.5610862865948,11.6110477657935,11.4361825885978,11.5710785824345,5155538.90979181,0.0,1.0
2025-06-23,11.39,11.645,11.085,11.46,11227283,11.3812249614792,11.6360285053929,11.0764599383667,11.4511710323575,11235939.3477255,0.0,1.0
2025-06-24,11.12,11.65,11.09,11.48,11156238,11.1114329738059,11.6410246533128,11.0814560862866,11.471155624037,11164839.5713184,0.0,1.0
2025-06-25,10.69,10.77,10.38,10.7,21397844,10.6817642526965,10.7617026194145,10.3720030816641,10.6917565485362,21414341.9521973,0.0,1.0
2025-06-26,11.0,11.02,10.74,10.74,7756301,10.9915254237288,11.0115100154083,10.7317257318952,10.7317257318952,7762281.18581343,0.0,1.0
2025-06-27,10.81,11.04,10.76,11.0,13815423,10.8016718027735,11.0314946070878,10.7517103235747,10.9915254237288,13826074.8296068,0.0,1.0
2025-06-30,10.6,10.925,10.595,10.88,6543676,10.5918335901387,10.9165832049307,10.5868374422188,10.8716178736518,6548721.2397841,0.0,1.0
2025-07-01,10.95,11.0,10.55,10.6,10023657,10.94156394453,10.9915254237288,10.5418721109399,10.5918335901387,10031385.3400155,0.0,1.0
2025-07-02,10.96,11.105,10.8392,11.02,5744502,10.9515562403698,11.0964445300462,10.8308493066256,11.0115100154083,5748931.06861989,0.0,1.0
2025-07-03,11.17,11.31,10.97,10.97,4280404,11.1613944530046,11.3012865947612,10.9615485362096,10.9615485362096,4283704.23438706,0.0,1.0
2025-07-07,11.08,11.42,10.995,11.13,7258914,11.0714637904468,11.4112018489985,10.9865292758089,11.1214252696456,7264510.69545107,0.0,1.0
2025-07-08,11.26,11.44,11.05,11.05,5600481,11.2513251155624,11.431186440678,11.0414869029276,11.0414869029276,5604799.02698535,0.0,1.0
2025-07-09,11.16,11.365,11.155,11.27,7275279,11.1514021571649,11.3562442218798,11.146406009245,11.2613174114022,7280888.31303005,0.0,1.0
2025-07-10,11.47,11.65,11.1388,11.22,5086863,11.4611633281972,11.6410246533128,11.1302184899846,11.2113559322034,5090785.0223593,0.0,1.0
2025-07-11,11.27,11.425,11.22,11.425,3864651,11.2613174114022,11.4161979969183,11.2113559322034,11.4161979969183,3867630.68465689,0.0,1.0
2025-07-14,11.49,11.53,11.2,11.23,6997716,11.4811479198767,11.5211171032357,11.1913713405239,11.2213482280431,7003111.30917504,0.0,1.0
2025-07-15,11.04,11.54,11.04,11.47,6228995,11.0314946070878,11.5311093990755,11.0314946070878,11.4611633281972,6233797.61757904,0.0,1.0
2025-07-16,11.16,11.2,10.96,11.05,5301841,11.1514021571649,11.1913713405239,10.9515562403698,11.0414869029276,5305928.77255203,0.0,1.0
2025-07-17,11.37,11.415,11.085,11.16,4729764,11.3612403697997,11.4062057010786,11.0764599383667,11.1514021571649,4733410.69545104,0.0,1.0
2025-07-18,11.76,11.81,11.41,11.47,4782032,11.7509399075501,11.8009013867488,11.4012095531587,11.4611633281972,4785718.99460292,0.0,1.0
2025-07-21,11.86,12.11,11.8,11.85,5956418,11.8508628659476,12.1006702619414,11.7909090909091,11.8408705701079,5961010.45797996,0.0,1.0
2025-07-22,12.18,12.215,11.88,11.93,5869460,12.1706163328197,12.2055893682589,11.8708474576271,11.9208089368259,5873985.41249037,0.0,1.0
2025-07-23,12.44,12.535,12.13,12.27,7358218,12.4304160246533,12.525342835131,12.120654853621,12.2605469953775,7363891.25983039,0.0,1.0
2025-07-24,12.05,12.4,12.02,12.31,7305893,12.0407164869029,12.3904468412943,12.0107395993837,12.3005161787365,7311525.91673093,0.0,1.0
2025-07-25,11.39,11.605,10.895,11.27,19476510,11.3812249614792,11.5960593220339,10.8866063174114,11.2613174114022,19491526.5844256,0.0,1.0
2025-07-28,11.36,11.39,11.13,11.35,9196373,11.3512480739599,11.3812249614792,11.1214252696456,11.3412557781202,9203463.49575948,0.0,1.0
2025-07-29,11.82,11.905,11.4206,11.49,7178781,11.8108936825886,11.8958281972265,11.4118013867488,11.4811479198767,7184315.91210486,0.0,1.0
2025-07-30,11.42,11.83,11.345,11.83,7072661,11.4112018489985,11.8208859784284,11.3362596302003,11.8208859784284,7078114.09252118,0.0,1.0
2025-07-31,11.29,11.39,11.15,11.3,6577491,11.2813020030817,11.3812249614792,11.1414098613251,11.2912942989214,6582562.31148803,0.0,1.0
2025-08-01,11.2,11.265,10.945,11.25,7635977,11.1913713405239,11.2563212634823,10.9365677966102,11.2413328197227,7641864.41480338,0.0,1.0
2025-08-04,11.22,11.275,11.125,11.2,5208278,11.2113559322034,11.266313559322,11.1164291217257,11.1913713405239,5212293.63454125,0.0,1.0
2025-08-05,11.19,11.24,10.9,11.22,8276506,11.1813790446841,11.2313405238829,10.8916024653313,11.2113559322034,8282887.26908252,0.0,1.0
2025-08-06,11.3,11.445,11.16,11.24,4964940,11.2912942989214,11.4361825885978,11.1514021571649,11.2313405238829,4968768.01850425,0.0,1.0
2025-08-07,11.37,11.58,11.28,11.43,8891409,11.3612403697997,11.5710785824345,11.2713097072419,11.4211941448382,8898264.36545874,0.0,1.0
2025-08-08,11.56,11.64,11.325,11.46,5741705,11.551093990755,11.631032357473,11.3162750385208,11.4511710323575,5746131.91210486,0.0,1.0
2025-08-11,11.61,11.71,11.415,11.59,5071186,11.6010554699538,11.7009784283513,11.4062057010786,11.5810708782743,5075095.93523515,0.0,1.0
2025-08-12,11.77,11.915,11.69,11.75,5289350,11.7609322033898,11.9058204930663,11.6809938366718,11.7409476117103,5293428.14186586,0.0,1.0
2025-08-13,11.98,12.04,11.765,11.83,7347958,11.9707704160247,12.0307241910632,11.75593605547,11.8208859784284,7353623.34926751,0.0,1.0
2025-08-14,11.98,12.025,11.76,11.82,4206526,11.9707704160247,12.0157357473035,11.7509399075501,11.8108936825886,4209769.27370854,0.0,1.0
2025-08-15,11.94,12.05,11.87,12.05,4634587,11.9308012326656,12.0407164869029,11.8608551617874,12.0407164869029,4638160.31303008,0.0,1.0
2025-08-18,11.96,12.02,11.76,11.91,3929721,11.9507858243451,12.0107395993837,11.7509399075501,11.9008243451464,3932750.85427912,0.0,1.0
2025-08-19,12.08,12.105,11.86,11.96,4723393,12.0706933744222,12.0956741140216,11.8508628659476,11.9507858243451,4727034.78334618,0.0,1.0
2025-08-20,12.0,12.3,11.92,12.08,6716685,11.9907550077042,12.2905238828968,11.9108166409861,12.0706933744222,6721863.63145719,0.0,1.0
2025-08-21,11.8,11.87,11.725,11.86,5275696,11.7909090909091,11.8608551617874,11.7159668721109,11.8508628659476,5279763.61449498,0.0,1.0
2025-08-22,12.63,12.66,11.83,11.87,9856089,12.6202696456086,12.6502465331279,11.8208859784284,11.8608551617874,9863688.14340789,0.0,1.0
2025-08-25,12.56,12.67,12.43,12.51,5581762,12.5503235747304,12.6602388289676,12.4204237288136,12.5003620955316,5586065.59444871,0.0,1.0
2025-08-26,13.0,13.31,12.615,12.66,8771741,12.9899845916795,13.2997457627119,12.605281201849,12.6502465331279,8778504.10023131,0.0,1.0
2025-08-27,12.86,13.11,12.85,12.93,5080025,12.850092449923,13.0998998459168,12.8401001540832,12.9200385208012,5083941.75019274,0.0,1.0
2025-08-28,12.78,12.94,12.75,12.94,3529093,12.7701540832049,12.930030816641,12.7401771956857,12.930030816641,3531813.96607557,0.0,1.0
2025-08-29,12.82,12.9212,12.75,12.81,3512689,12.8101232665639,12.9112453004623,12.7401771956857,12.8001309707242,3515397.31842715,0.0,1.0
2025-09-02,12.83,12.85,12.57,12.57,4731090,12.8201155624037,12.8401001540832,12.5603158705701,12.5603158705701,4734737.71781033,0.0,1.0
2025-09-03,12.83,13.0199,12.72,12.78,3453547,12.8201155624037,13.0098692604006,12.7102003081664,12.7701540832049,3456209.71935235,0.0,1.0
2025-09-04,12.95,13.06,12.84,12.95,3661827,12.9400231124807,13.049938366718,12.8301078582435,12.9400231124807,3664650.30531998,0.0,1.0
2025-09-05,12.97,13.219,12.87,13.05,4360236,12.97,13.219,12.87,13.05,4360236,0.01,1.0
2025-09-08,12.88,12.99,12.65,12.96,3726864,12.88,12.99,12.65,12.96,3726864,0.0,1.0
2025-09-09,12.61,12.915,12.605,12.87,4844690,12.61,12.915,12.605,12.87,4844690,0.0,1.0
2025-09-10,12.62,12.865,12.56,12.66,3158261,12.62,12.865,12.56,12.66,3158261,0.0,1.0
2025-09-11,12.76,12.86,12.48,12.56,4535232,12.76,12.86,12.48,12.56,4535232,0.0,1.0
2025-09-12,12.67,12.75,12.55,12.68,3319739,12.67,12.75,12.55,12.68,3319739,0.0,1.0
2025-09-15,12.35,12.7086,12.185,12.67,5282804,12.35,12.7086,12.185,12.67,5282804,0.0,1.0
2025-09-16,12.1,12.338,11.94,12.3,4960420,12.1,12.338,11.94,12.3,4960420,0.0,1.0
2025-09-17,12.08,12.46,12.0,12.17,5387975,12.08,12.46,12.0,12.17,5387975,0.0,1.0
2025-09-18,12.41,12.45,12.09,12.09,3771566,12.41,12.45,12.09,12.09,3771566,0.0,1.0
2025-09-19,12.19,12.41,12.06,12.4,7578863,12.19,12.41,12.06,12.4,7578863,0.0,1.0
2025-09-22,11.91,12.14,11.88,12.1,4497447,11.91,12.14,11.88,12.1,4497447,0.0,1.0
2025-09-23,11.67,12.075,11.625,11.98,6219115,11.67,12.075,11.625,11.98,6219115,0.0,1.0
2025-09-24,11.73,11.88,11.69,11.8,6100443,11.73,11.88,11.69,11.8,6100443,0.0,1.0
2025-09-25,11.55,11.69,11.475,11.65,3688014,11.55,11.69,11.475,11.65,3688014,0.0,1.0
2025-09-26,11.58,11.65,11.51,11.6,3545106,11.58,11.65,11.51,11.6,3545106,0.0,1.0
2025-09-29,11.51,11.615,11.4817,11.61,4250611,11.51,11.615,11.4817,11.61,4250611,0.0,1.0
2025-09-30,11.55,11.5821,11.375,11.5,5240223,11.55,11.5821,11.375,11.5,5240223,0.0,1.0
2025-10-01,11.71,11.77,11.5,11.5,7234755,11.71,11.77,11.5,11.5,7234755,0.0,1.0
2025-10-02,11.66,11.775,11.46,11.65,4202154,11.66,11.775,11.46,11.65,4202154,0.0,1.0
2025-10-03,12.02,12.11,11.67,11.7,5783916,12.02,12.11,11.67,11.7,5783916,0.0,1.0
2025-10-06,12.1,12.345,11.9747,12.15,4541519,12.1,12.345,11.9747,12.15,4541519,0.0,1.0
2025-10-07,12.07,12.38,12.06,12.1,4437350,12.07,12.38,12.06,12.1,4437350,0.0,1.0
2025-10-08,11.96,12.25,11.925,12.22,6896923,11.96,12.25,11.925,12.22,6896923,0.0,1.0
2025-10-09,11.97,12.0781,11.8,12.0,6219061,11.97,12.0781,11.8,12.0,6219061,0.0,1.0
2025-10-10,11.38,12.09,11.37,12.06,5067720,11.38,12.09,11.37,12.06,5067720,0.0,1.0
2025-10-13,11.59,11.62,11.27,11.55,4619134,11.59,11.62,11.27,11.55,4619134,0.0,1.0
2025-10-14,12.04,12.14,11.44,11.53,4471560,12.04,12.14,11.44,11.53,4471560,0.0,1.0
2025-10-15,11.93,12.23,11.805,12.1,5117953,11.93,12.23,11.805,12.1,5117953,0.0,1.0
2025-10-16,11.14,11.93,10.945,11.75,9457696,11.14,11.93,10.945,11.75,9457696,0.0,1.0
2025-10-17,11.28,11.31,11.0801,11.22,4956121,11.28,11.31,11.0801,11.22,4956121,0.0,1.0
2025-10-20,11.54,11.57,11.32,11.38,3359264,11.54,11.57,11.32,11.38,3359264,0.0,1.0
2025-10-21,11.53,11.635,11.45,11.5,2357465,11.53,11.635,11.45,11.5,2357465,0.0,1.0
2025-10-22,11.5,11.655,11.3952,11.56,2692818,11.5,11.655,11.3952,11.56,2692818,0.0,1.0
2025-10-23,11.56,11.74,11.315,11.49,5407152,11.56,11.74,11.315,11.49,5407152,0.0,1.0
2025-10-24,12.11,12.2,11.68,11.94,9530394,12.11,12.2,11.68,11.94,9530394,0.0,1.0
2025-10-27,11.88,12.24,11.865,12.24,4914316,11.88,12.24,11.865,12.24,4914316,0.0,1.0
2025-10-28,11.74,11.93,11.55,11.9,4290943,11.74,11.93,11.55,11.9,4290943,0.0,1.0
2025-10-29,11.53,11.89,11.44,11.71,5552175,11.53,11.89,11.44,11.71,5552175,0.0,1.0
2025-10-30,11.2,11.63,11.17,11.45,5700229,11.2,11.63,11.17,11.45,5700229,0.0,1.0
2025-10-31,11.42,11.43,11.0,11.12,5027518,11.42,11.43,11.0,11.12,5027518,0.0,1.0
2025-11-03,11.29,11.35,11.04,11.34,4299133,11.29,11.35,11.04,11.34,4299133,0.0,1.0
2025-11-04,11.02,11.1599,10.95,11.12,5638117,11.02,11.1599,10.95,11.12,5638117,0.0,1.0
2025-11-05,11.04,11.35,10.98,11.0,5019763,11.04,11.35,10.98,11.0,5019763,0.0,1.0
2025-11-06,10.9,11.17,10.87,11.09,4168740,10.9,11.17,10.87,11.09,4168740,0.0,1.0
2025-11-07,10.88,11.035,10.78,10.81,4562129,10.88,11.035,10.78,10.81,4562129,0.0,1.0
2025-11-10,10.96,11.08,10.9,10.94,5041822,10.96,11.08,10.9,10.94,5041822,0.0,1.0
2025-11-11,10.91,11.06,10.91,11.02,4549819,10.91,11.06,10.91,11.02,4549819,0.0,1.0
2025-11-12,11.04,11.1,10.91,10.91,3878412,11.04,11.1,10.91,10.91,3878412,0.0,1.0
2025-11-13,11.07,11.28,10.92,10.92,4963639,11.07,11.28,10.92,10.92,4963639,0.0,1.0
2025-11-14,11.16,11.18,10.78,11.02,3928129,11.16,11.18,10.78,11.02,3928129,0.0,1.0
2025-11-17,10.72,11.17,10.585,11.17,5228678,10.72,11.17,10.585,11.17,5228678,0.0,1.0
2025-11-18,10.83,10.97,10.57,10.64,4460138,10.83,10.97,10.57,10.64,4460138,0.0,1.0
2025-11-19,10.93,10.93,10.76,10.82,2864237,10.93,10.93,10.76,10.82,2864237,0.0,1.0
2025-11-20,10.93,11.2755,10.85,11.0,4604342,10.93,11.2755,10.85,11.0,4604342,0.0,1.0
2025-11-21,11.35,11.47,10.885,10.99,7269030,11.35,11.47,10.885,10.99,7269030,0.0,1.0
2025-11-24,11.37,11.46,11.23,11.33,3578846,11.37,11.46,11.23,11.33,3578846,0.0,1.0
2025-11-25,12.13,12.165,11.405,11.41,9555771,12.13,12.165,11.405,11.41,9555771,0.0,1.0
2025-11-26,12.17,12.28,12.015,12.07,4405994,12.17,12.28,12.015,12.07,4405994,0.0,1.0