date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-26,19.25,20.0,19.25,20.0,2458,2.05640277519823,2.13652236384232,2.05640277519823,2.13652236384232,23009.354281502,0.0,1.0
1990-03-27,20.0,20.0,19.25,19.25,3645,2.13652236384232,2.13652236384232,2.05640277519823,2.05640277519823,34120.8691440499,0.0,1.0
1990-03-28,19.25,19.75,19.25,19.75,2458,2.05640277519823,2.10981583429429,2.05640277519823,2.10981583429429,23009.354281502,0.0,1.0
1990-03-29,19.75,19.75,19.38,19.38,3645,2.10981583429429,2.10981583429429,2.07029017056321,2.07029017056321,34120.8691440499,0.0,1.0
1990-03-30,19.0,19.5,19.0,19.13,21053,2.0296962456502,2.08310930474626,2.0296962456502,2.04358364101518,197077.272452588,0.0,1.0
1990-04-02,19.5,19.5,19.0,19.0,5366,2.08310930474626,2.08310930474626,2.0296962456502,2.0296962456502,50231.1615437509,0.0,1.0
1990-04-03,19.25,19.5,19.25,19.5,2621,2.05640277519823,2.08310930474626,2.05640277519823,2.08310930474626,24535.1983611948,0.0,1.0
1990-04-04,18.75,19.5,18.75,19.25,10281,2.00298971610217,2.08310930474626,2.00298971610217,2.05640277519823,96240.5091001312,0.0,1.0
1990-04-05,19.5,19.5,18.75,18.75,2130,2.08310930474626,2.08310930474626,2.00298971610217,2.00298971610217,19938.9441088687,0.0,1.0
1990-04-06,19.25,19.5,18.75,19.5,2703,2.05640277519823,2.08310930474626,2.00298971610217,2.08310930474626,25302.8009043531,0.0,1.0
1990-04-09,18.75,19.25,18.5,19.25,5284,2.00298971610217,2.05640277519823,1.97628318655414,2.05640277519823,49463.5590005926,0.0,1.0
1990-04-10,18.75,18.75,18.0,18.75,5816,2.00298971610217,2.00298971610217,1.92287012745809,2.00298971610217,54443.6145244979,0.0,1.0
1990-04-11,18.63,18.75,18.0,18.75,2458,1.99017058191912,2.00298971610217,1.92287012745809,2.00298971610217,23009.354281502,0.0,1.0
1990-04-12,18.75,18.75,18.0,18.63,12493,2.00298971610217,2.00298971610217,1.92287012745809,1.99017058191912,116947.055752158,0.0,1.0
1990-04-16,18.75,18.75,18.0,18.75,50340,2.00298971610217,2.00298971610217,1.92287012745809,2.00298971610217,471233.073446221,0.0,1.0
1990-04-17,18.75,18.75,18.38,18.75,2621,2.00298971610217,2.00298971610217,1.96346405237109,2.00298971610217,24535.1983611948,0.0,1.0
1990-04-18,18.0,18.75,18.0,18.75,9134,1.92287012745809,2.00298971610217,1.92287012745809,2.00298971610217,85503.4345025382,0.0,1.0
1990-04-19,18.0,18.5,17.25,18.0,10158,1.92287012745809,1.97628318655414,1.842750538814,1.92287012745809,95089.1052853933,0.0,1.0
1990-04-20,17.75,18.0,17.25,18.0,15155,1.89616359791006,1.92287012745809,1.842750538814,1.92287012745809,141866.055384932,0.0,1.0
1990-04-23,17.0,18.0,17.0,17.75,6513,1.81604400926597,1.92287012745809,1.81604400926597,1.89616359791006,60968.2361413436,0.0,1.0
1990-04-24,17.0,17.75,17.0,17.0,8888,1.81604400926597,1.89616359791006,1.81604400926597,1.81604400926597,83200.6268730634,0.0,1.0
1990-04-25,16.88,17.5,16.5,17.0,3645,1.80322487508292,1.86945706836203,1.76263095016991,1.81604400926597,34120.8691440499,0.0,1.0
1990-04-26,16.88,17.5,16.88,16.88,492,1.80322487508292,1.86945706836203,1.80322487508292,1.80322487508292,4605.61525894994,0.0,1.0
1990-04-27,17.5,17.5,16.88,16.88,3645,1.86945706836203,1.86945706836203,1.80322487508292,1.80322487508292,34120.8691440499,0.0,1.0
1990-04-30,16.88,17.5,16.5,17.5,4751,1.80322487508292,1.86945706836203,1.76263095016991,1.86945706836203,44474.1424700634,0.0,1.0
1990-05-01,16.5,17.5,16.5,16.88,1720,1.76263095016991,1.86945706836203,1.76263095016991,1.80322487508292,16100.9313930771,0.0,1.0
1990-05-02,17.38,17.5,16.5,16.5,7414,1.85663793417897,1.86945706836203,1.76263095016991,1.76263095016991,69402.5031094614,0.0,1.0
1990-05-03,16.5,17.5,16.5,17.38,16015,1.76263095016991,1.86945706836203,1.76263095016991,1.85663793417897,149916.521081471,0.0,1.0
1990-05-04,16.75,17.0,16.5,16.5,21340,1.78933747971794,1.81604400926597,1.76263095016991,1.76263095016991,199763.881353642,0.0,1.0
1990-05-07,17.0,17.0,16.5,16.75,2990,1.81604400926597,1.81604400926597,1.76263095016991,1.78933747971794,27989.4098054072,0.0,1.0
1990-05-08,17.0,17.0,16.5,17.0,2621,1.81604400926597,1.81604400926597,1.76263095016991,1.81604400926597,24535.1983611948,0.0,1.0
1990-05-09,16.5,17.0,16.5,17.0,23839,1.76263095016991,1.81604400926597,1.76263095016991,1.81604400926597,223157.036906724,0.0,1.0
1990-05-10,17.0,17.0,16.63,16.63,30761,1.81604400926597,1.81604400926597,1.77651834553489,1.77651834553489,287953.924757235,0.0,1.0
1990-05-11,16.75,17.0,16.75,17.0,901,1.78933747971794,1.81604400926597,1.78933747971794,1.81604400926597,8434.2669681177,0.0,1.0
1990-05-14,17.0,17.0,16.5,16.75,3932,1.81604400926597,1.81604400926597,1.76263095016991,1.78933747971794,36807.4780451041,0.0,1.0
1990-05-15,17.0,17.0,16.5,17.0,2335,1.81604400926597,1.81604400926597,1.76263095016991,1.81604400926597,21857.9504667645,0.0,1.0
1990-05-16,17.0,17.0,16.5,17.0,4833,1.81604400926597,1.81604400926597,1.76263095016991,1.81604400926597,45241.7450132218,0.0,1.0
1990-05-17,17.0,17.0,17.0,17.0,1720,1.81604400926597,1.81604400926597,1.81604400926597,1.81604400926597,16100.9313930771,0.0,1.0
1990-05-18,17.0,17.0,16.5,17.0,10363,1.81604400926597,1.81604400926597,1.76263095016991,1.81604400926597,97008.1116432893,0.0,1.0
1990-05-21,16.38,17.0,16.38,17.0,34652,1.74981181598686,1.81604400926597,1.74981181598686,1.81604400926597,324377.601530759,0.0,1.0
1990-05-22,17.0,17.0,16.25,16.38,3850,1.81604400926597,1.81604400926597,1.73592442062188,1.74981181598686,36039.8755019458,0.0,1.0
1990-05-23,16.75,16.88,16.25,16.88,13967,1.78933747971794,1.80322487508292,1.73592442062188,1.80322487508292,130745.17951576,0.0,1.0
1990-05-24,16.75,16.75,16.75,16.75,655,1.78933747971794,1.78933747971794,1.78933747971794,1.78933747971794,6131.45933864273,0.0,1.0
1990-05-25,16.88,16.88,16.25,16.75,19579,1.80322487508292,1.80322487508292,1.73592442062188,1.78933747971794,183279.148688986,0.0,1.0
1990-05-29,16.75,17.0,16.5,16.88,3686,1.78933747971794,1.81604400926597,1.76263095016991,1.80322487508292,34504.6704156291,0.0,1.0
1990-05-30,16.5,17.0,16.5,16.75,7578,1.76263095016991,1.81604400926597,1.76263095016991,1.78933747971794,70937.708195778,0.0,1.0
1990-05-31,17.0,17.0,16.5,16.5,34939,1.81604400926597,1.81604400926597,1.76263095016991,1.76263095016991,327064.210431814,0.0,1.0
1990-06-01,17.0,17.0,16.75,17.0,5407,1.81604400926597,1.81604400926597,1.78933747971794,1.81604400926597,50614.9628153301,0.0,1.0
1990-06-04,16.75,17.0,16.5,17.0,4342,1.78933747971794,1.81604400926597,1.76263095016991,1.81604400926597,40645.4907608957,0.0,1.0
1990-06-05,17.0,17.0,16.5,16.75,17736,1.81604400926597,1.81604400926597,1.76263095016991,1.78933747971794,166026.813481171,0.0,1.0
1990-06-06,17.0,17.0,17.0,17.0,901,1.81604400926597,1.81604400926597,1.81604400926597,1.81604400926597,8434.2669681177,0.0,1.0
1990-06-07,17.0,17.0,16.5,17.0,5284,1.81604400926597,1.81604400926597,1.76263095016991,1.81604400926597,49463.5590005926,0.0,1.0
1990-06-08,17.0,17.0,17.0,17.0,1270,1.81604400926597,1.81604400926597,1.81604400926597,1.81604400926597,11888.4784123302,0.0,1.0
1990-06-11,17.0,17.0,17.0,17.0,2335,1.81604400926597,1.81604400926597,1.81604400926597,1.81604400926597,21857.9504667645,0.0,1.0
1990-06-12,17.0,17.0,16.5,17.0,14664,1.81604400926597,1.81604400926597,1.76263095016991,1.81604400926597,137269.801132606,0.0,1.0
1990-06-13,17.0,17.0,17.0,17.0,82,1.81604400926597,1.81604400926597,1.81604400926597,1.81604400926597,767.602543158325,0.0,1.0
1990-06-14,17.0,17.0,16.63,17.0,8397,1.81604400926597,1.81604400926597,1.77651834553489,1.81604400926597,78604.3726207373,0.0,1.0
1990-06-15,17.0,17.0,17.0,17.0,901,1.81604400926597,1.81604400926597,1.81604400926597,1.81604400926597,8434.2669681177,0.0,1.0
1990-06-18,16.75,17.0,16.25,17.0,5816,1.81070270335636,1.83772811683929,1.7566518763905,1.83772811683929,53801.2119932354,0.2,1.0
1990-06-19,16.25,16.75,16.25,16.75,6554,1.7566518763905,1.81070270335636,1.7566518763905,1.81070270335636,60628.1195673426,0.0,1.0
1990-06-20,16.75,16.75,16.0,16.25,75325,1.81070270335636,1.81070270335636,1.72962646290757,1.7566518763905,696797.849620092,0.0,1.0
1990-06-21,16.63,16.75,16.0,16.75,4833,1.79773050488456,1.81070270335636,1.72962646290757,1.81070270335636,44707.9191133607,0.0,1.0
1990-06-22,16.5,16.75,16.0,16.63,17080,1.78367728987343,1.81070270335636,1.72962646290757,1.79773050488456,157999.432744921,0.0,1.0
1990-06-25,16.75,16.75,16.5,16.5,82,1.81070270335636,1.81070270335636,1.78367728987343,1.78367728987343,758.545286011916,0.0,1.0
1990-06-26,16.75,16.75,16.0,16.75,4997,1.81070270335636,1.81070270335636,1.72962646290757,1.81070270335636,46225.0096853847,0.0,1.0
1990-06-27,16.0,16.75,16.0,16.75,8806,1.72962646290757,1.81070270335636,1.72962646290757,1.81070270335636,81460.3632758649,0.0,1.0
1990-06-28,16.75,16.75,16.5,16.5,123,1.81070270335636,1.81070270335636,1.78367728987343,1.78367728987343,1137.81792901787,0.0,1.0
1990-06-29,16.75,16.75,16.0,16.75,13025,1.81070270335636,1.81070270335636,1.72962646290757,1.81070270335636,120488.443296405,0.0,1.0
1990-07-02,16.75,16.75,16.13,16.75,3850,1.81070270335636,1.81070270335636,1.7436796779187,1.81070270335636,35614.6262334863,0.0,1.0
1990-07-03,16.75,16.75,16.25,16.75,2867,1.81070270335636,1.81070270335636,1.7566518763905,1.81070270335636,26521.3333536117,0.0,1.0
1990-07-05,16.75,16.75,16.25,16.75,26419,1.81070270335636,1.81070270335636,1.7566518763905,1.81070270335636,244390.340379864,0.0,1.0
1990-07-06,16.75,16.75,16.75,16.75,328,1.81070270335636,1.81070270335636,1.81070270335636,1.81070270335636,3034.18114404766,0.0,1.0
1990-07-09,16.25,16.75,16.25,16.75,4751,1.7566518763905,1.81070270335636,1.7566518763905,1.81070270335636,43949.3738273489,0.0,1.0
1990-07-10,16.25,16.75,16.25,16.25,7209,1.7566518763905,1.81070270335636,1.7566518763905,1.7566518763905,66687.2313031695,0.0,1.0
1990-07-11,16.75,16.75,16.0,16.25,1188,1.81070270335636,1.81070270335636,1.72962646290757,1.7566518763905,10989.6560949043,0.0,1.0
1990-07-12,16.75,16.75,16.0,16.75,2458,1.81070270335636,1.81070270335636,1.72962646290757,1.81070270335636,22737.8574758206,0.0,1.0
1990-07-13,16.38,16.75,16.0,16.75,3113,1.77070509140163,1.81070270335636,1.72962646290757,1.81070270335636,28796.9692116474,0.0,1.0
1990-07-16,16.25,16.75,16.0,16.38,45015,1.7566518763905,1.81070270335636,1.72962646290757,1.77070509140163,416413.610363736,0.0,1.0
1990-07-17,16.5,16.75,16.25,16.25,19743,1.78367728987343,1.81070270335636,1.7566518763905,1.7566518763905,182633.653435771,0.0,1.0
1990-07-18,16.38,16.75,16.25,16.5,16589,1.77070509140163,1.81070270335636,1.7566518763905,1.78367728987343,153457.411581117,0.0,1.0
1990-07-19,16.25,16.75,16.25,16.38,4342,1.7566518763905,1.81070270335636,1.7566518763905,1.77070509140163,40165.8979495578,0.0,1.0
1990-07-20,16.75,16.75,16.25,16.25,3850,1.81070270335636,1.81070270335636,1.7566518763905,1.7566518763905,35614.6262334863,0.0,1.0
1990-07-23,16.38,16.75,16.25,16.75,2703,1.77070509140163,1.81070270335636,1.7566518763905,1.81070270335636,25004.2427815878,0.0,1.0
1990-07-24,16.75,16.75,16.25,16.38,5407,1.81070270335636,1.81070270335636,1.7566518763905,1.77070509140163,50017.7361154443,0.0,1.0
1990-07-25,16.38,16.75,16.0,16.75,25149,1.77070509140163,1.81070270335636,1.72962646290757,1.81070270335636,232642.138998946,0.0,1.0
1990-07-26,16.0,16.5,16.0,16.38,3850,1.72962646290757,1.78367728987343,1.72962646290757,1.77070509140163,35614.6262334863,0.0,1.0
1990-07-27,16.0,16.75,16.0,16.0,14746,1.72962646290757,1.81070270335636,1.72962646290757,1.72962646290757,136408.643750387,0.0,1.0
1990-07-30,15.75,16.25,15.75,16.0,10158,1.70260104942464,1.7566518763905,1.70260104942464,1.72962646290757,93967.1099427931,0.0,1.0
1990-07-31,15.75,16.0,15.75,15.75,9011,1.70260104942464,1.72962646290757,1.70260104942464,1.70260104942464,83356.7264908947,0.0,1.0
1990-08-01,15.75,16.0,15.75,15.75,7946,1.70260104942464,1.72962646290757,1.70260104942464,1.70260104942464,73504.8883250082,0.0,1.0
1990-08-02,15.5,16.0,15.5,15.75,9789,1.67557563594171,1.72962646290757,1.67557563594171,1.70260104942464,90553.6561557394,0.0,1.0
1990-08-03,15.63,16.0,15.5,15.5,7946,1.68962885095283,1.72962646290757,1.67557563594171,1.67557563594171,73504.8883250084,0.0,1.0
1990-08-06,15.38,15.5,15.0,15.5,19825,1.6626034374699,1.67557563594171,1.62152480897585,1.67557563594171,183392.198721783,0.0,1.0
1990-08-07,15.38,15.5,15.13,15.5,28918,1.6626034374699,1.67557563594171,1.63557802398697,1.67557563594171,267507.47049869,0.0,1.0
1990-08-08,15.25,15.38,15.0,15.38,26911,1.64855022245878,1.6626034374699,1.62152480897585,1.6626034374699,248941.612095934,0.0,1.0
1990-08-09,15.25,15.25,15.0,15.25,4055,1.64855022245878,1.64855022245878,1.62152480897585,1.64855022245878,37510.989448516,0.0,1.0
1990-08-10,15.0,15.25,14.88,15.25,9871,1.62152480897585,1.64855022245878,1.60855261050404,1.64855022245878,91312.2014417512,0.0,1.0
1990-08-13,15.0,15.25,14.88,14.88,4055,1.62152480897585,1.64855022245878,1.60855261050404,1.60855261050404,37510.989448516,0.0,1.0
1990-08-14,15.0,15.25,14.88,15.25,15524,1.62152480897585,1.64855022245878,1.60855261050404,1.64855022245878,143605.573415231,0.0,1.0
1990-08-15,15.0,15.13,15.0,15.13,2703,1.62152480897585,1.63557802398697,1.62152480897585,1.63557802398697,25004.2427815878,0.0,1.0
1990-08-16,15.13,15.13,14.88,15.13,2990,1.63557802398697,1.63557802398697,1.60855261050404,1.63557802398697,27659.1512826296,0.0,1.0
1990-08-17,14.75,15.13,14.75,14.88,21053,1.59449939549292,1.63557802398697,1.59449939549292,1.60855261050404,194751.876907425,0.0,1.0
1990-08-20,14.63,15.13,14.63,14.63,2990,1.58152719702111,1.63557802398697,1.58152719702111,1.58152719702111,27659.1512826296,0.0,1.0
1990-08-21,15.0,15.0,14.25,15.0,27361,1.62152480897585,1.62152480897585,1.54044856852706,1.62152480897585,253104.360616731,0.0,1.0
1990-08-22,14.5,15.0,14.25,15.0,7987,1.56747398200999,1.62152480897585,1.54044856852706,1.62152480897585,73884.160968014,0.0,1.0
1990-08-23,14.75,14.75,14.25,14.75,1761,1.59449939549292,1.59449939549292,1.54044856852706,1.59449939549292,16290.2225447193,0.0,1.0
1990-08-24,14.5,14.75,14.25,14.25,20193,1.56747398200999,1.59449939549292,1.54044856852706,1.54044856852706,186796.401956568,0.0,1.0
1990-08-27,14.75,14.75,14.25,14.75,5284,1.59449939549292,1.59449939549292,1.54044856852706,1.59449939549292,48879.9181864262,0.0,1.0
1990-08-28,14.38,14.63,14.38,14.63,901,1.55450178353818,1.58152719702111,1.55450178353818,1.58152719702111,8334.74759386262,0.0,1.0
1990-08-29,14.0,14.75,14.0,14.75,16630,1.51342315504412,1.59449939549292,1.51342315504412,1.59449939549292,153836.684224124,0.0,1.0
1990-08-30,14.5,14.75,14.0,14.75,105144,1.56747398200999,1.59449939549292,1.51342315504412,1.59449939549292,972640.067712641,0.0,1.0
1990-08-31,14.0,14.5,14.0,14.5,3686,1.51342315504412,1.56747398200999,1.51342315504412,1.56747398200999,34097.5356614625,0.0,1.0
1990-09-04,14.5,14.5,14.25,14.5,3113,1.56747398200999,1.56747398200999,1.54044856852706,1.56747398200999,28796.9692116474,0.0,1.0
1990-09-05,14.5,14.5,14.5,14.5,3564,1.56747398200999,1.56747398200999,1.56747398200999,1.56747398200999,32968.9682847129,0.0,1.0
1990-09-06,14.5,14.5,14.0,14.5,1802,1.56747398200999,1.56747398200999,1.51342315504412,1.56747398200999,16669.4951877252,0.0,1.0
1990-09-07,14.5,14.5,14.5,14.5,1188,1.56747398200999,1.56747398200999,1.56747398200999,1.56747398200999,10989.6560949043,0.0,1.0
1990-09-10,14.5,14.5,14.0,14.0,6144,1.56747398200999,1.56747398200999,1.51342315504412,1.51342315504412,56835.3931372828,0.0,1.0
1990-09-11,14.5,14.5,14.25,14.25,4997,1.56747398200999,1.56747398200999,1.54044856852706,1.54044856852706,46225.0096853845,0.0,1.0
1990-09-12,14.5,14.5,14.0,14.13,901,1.56747398200999,1.56747398200999,1.51342315504412,1.52747637005525,8334.7475938626,0.0,1.0
1990-09-13,14.25,14.5,14.25,14.25,1270,1.54044856852706,1.56747398200999,1.54044856852706,1.54044856852706,11748.2013809162,0.0,1.0
1990-09-14,14.38,14.5,14.0,14.0,14213,1.55450178353818,1.56747398200999,1.51342315504412,1.51342315504412,131478.099391309,0.0,1.0
1990-09-17,14.5,14.5,14.0,14.0,655,1.58909431279633,1.58909431279633,1.53429795718266,1.53429795718266,5976.67484146189,0.2,1.0
1990-09-18,14.0,14.5,14.0,14.5,3850,1.53429795718266,1.58909431279633,1.53429795718266,1.58909431279633,35130.0734956158,0.0,1.0
1990-09-19,14.38,14.38,14.38,14.38,2621,1.57594318744905,1.57594318744905,1.57594318744905,1.57594318744905,23915.824060262,0.0,1.0
1990-09-20,14.5,14.5,14.13,14.13,12124,1.58909431279633,1.58909431279633,1.54854500964222,1.54854500964222,110627.795080739,0.0,1.0
1990-09-21,14.5,14.5,14.38,14.5,3686,1.58909431279633,1.58909431279633,1.57594318744905,1.58909431279633,33633.6236116466,0.0,1.0
1990-09-24,14.13,14.5,14.0,14.5,12943,1.54854500964222,1.58909431279633,1.53429795718266,1.58909431279633,118100.91980617,0.0,1.0
1990-09-25,14.0,14.38,14.0,14.0,8806,1.53429795718266,1.57594318744905,1.53429795718266,1.53429795718266,80352.0590136085,0.0,1.0
1990-09-26,13.75,14.5,13.75,14.5,29983,1.50689977937583,1.58909431279633,1.50689977937583,1.58909431279633,273585.712628324,0.0,1.0
1990-09-27,14.0,14.13,13.75,13.75,14746,1.53429795718266,1.54854500964222,1.50689977937583,1.50689977937583,134552.743835416,0.0,1.0
1990-09-28,14.0,14.0,13.75,13.88,90358,1.53429795718266,1.53429795718266,1.50689977937583,1.52114683183538,824489.137900481,0.0,1.0
1990-10-01,14.0,14.0,13.75,13.75,26092,1.53429795718266,1.53429795718266,1.50689977937583,1.50689977937583,238081.526661716,0.0,1.0
1990-10-02,13.88,14.0,13.75,14.0,9748,1.52114683183538,1.53429795718266,1.50689977937583,1.53429795718266,88947.5211520163,0.0,1.0
1990-10-03,14.0,14.0,13.75,13.75,31457,1.53429795718266,1.53429795718266,1.50689977937583,1.50689977937583,287035.512195217,0.0,1.0
1990-10-04,14.0,14.0,13.88,14.0,2621,1.53429795718266,1.53429795718266,1.52114683183538,1.53429795718266,23915.8240602621,0.0,1.0
1990-10-05,14.0,14.0,13.5,13.75,18350,1.53429795718266,1.53429795718266,1.479501601569,1.50689977937583,167438.142505078,0.0,1.0
1990-10-08,14.0,14.0,13.88,14.0,9789,1.53429795718266,1.53429795718266,1.52114683183538,1.53429795718266,89321.6336230085,0.0,1.0
1990-10-09,13.5,14.0,13.5,13.5,2621,1.479501601569,1.53429795718266,1.479501601569,1.479501601569,23915.824060262,0.0,1.0
1990-10-10,13.75,13.75,13.5,13.75,22856,1.50689977937583,1.50689977937583,1.479501601569,1.50689977937583,208554.015536569,0.0,1.0
1990-10-11,13.5,13.75,13.5,13.75,3113,1.479501601569,1.50689977937583,1.479501601569,1.50689977937583,28405.1737121692,0.0,1.0
1990-10-12,13.75,13.75,13.5,13.75,5284,1.50689977937583,1.50689977937583,1.479501601569,1.50689977937583,48214.8852859307,0.0,1.0
1990-10-15,14.0,14.0,13.5,13.63,89293,1.53429795718266,1.53429795718266,1.479501601569,1.49374865402855,814771.338349096,0.0,1.0
1990-10-16,14.13,14.13,13.75,14.0,26952,1.54854500964222,1.54854500964222,1.50689977937583,1.53429795718266,245928.763858138,0.0,1.0
1990-10-17,14.13,14.25,13.88,14.25,6758,1.54854500964222,1.5616961349895,1.52114683183538,1.5616961349895,61664.6848528235,0.0,1.0
1990-10-18,14.25,14.25,13.75,14.0,5571,1.5616961349895,1.5616961349895,1.50689977937583,1.53429795718266,50833.6725828765,0.0,1.0
1990-10-19,14.0,14.25,13.75,14.25,27648,1.53429795718266,1.5616961349895,1.50689977937583,1.5616961349895,252279.551170594,0.0,1.0
1990-10-22,14.0,14.25,13.75,14.25,6676,1.53429795718266,1.5616961349895,1.50689977937583,1.5616961349895,60916.4599108392,0.0,1.0
1990-10-23,14.0,14.0,14.0,14.0,1761,1.53429795718266,1.53429795718266,1.53429795718266,1.53429795718266,16068.5868638388,0.0,1.0
1990-10-24,14.25,14.25,13.75,14.25,14828,1.5616961349895,1.5616961349895,1.50689977937583,1.5616961349895,135300.9687774,0.0,1.0
1990-10-25,14.25,14.25,14.25,14.25,1761,1.5616961349895,1.5616961349895,1.5616961349895,1.5616961349895,16068.5868638387,0.0,1.0
1990-10-26,14.25,14.25,14.25,14.25,123,1.5616961349895,1.5616961349895,1.5616961349895,1.5616961349895,1122.33741297681,0.0,1.0
1990-10-29,14.25,14.25,14.25,14.25,901,1.5616961349895,1.5616961349895,1.5616961349895,1.5616961349895,8221.3496674155,0.0,1.0
1990-10-30,13.75,14.25,13.75,13.75,2130,1.50689977937583,1.5616961349895,1.50689977937583,1.50689977937583,19435.5991027692,0.0,1.0
1990-10-31,13.75,14.25,13.75,14.25,4055,1.50689977937583,1.5616961349895,1.50689977937583,1.5616961349895,37000.6358505771,0.0,1.0
1990-11-01,14.25,14.25,14.0,14.0,4055,1.5616961349895,1.5616961349895,1.53429795718266,1.53429795718266,37000.635850577,0.0,1.0
1990-11-02,14.0,14.25,13.75,13.75,49439,1.53429795718266,1.5616961349895,1.50689977937583,1.50689977937583,451115.767155779,0.0,1.0
1990-11-05,14.0,14.25,14.0,14.0,1720,1.53429795718266,1.5616961349895,1.53429795718266,1.53429795718266,15694.4743928465,0.0,1.0
1990-11-06,13.88,14.0,13.75,13.88,24494,1.52114683183538,1.53429795718266,1.50689977937583,1.52114683183538,223500.264987432,0.0,1.0
1990-11-07,13.88,13.88,13.75,13.75,7578,1.52114683183538,1.52114683183538,1.50689977937583,1.50689977937583,69146.9342726692,0.0,1.0
1990-11-08,14.0,14.0,13.75,13.75,492,1.53429795718266,1.53429795718266,1.50689977937583,1.50689977937583,4489.34965190726,0.0,1.0
1990-11-09,13.75,14.0,13.75,14.0,2458,1.50689977937583,1.53429795718266,1.50689977937583,1.53429795718266,22428.4988707074,0.0,1.0
1990-11-12,14.0,14.0,14.0,14.0,2335,1.53429795718266,1.53429795718266,1.53429795718266,1.53429795718266,21306.1614577306,0.0,1.0
1990-11-13,14.0,14.0,13.75,13.75,18391,1.53429795718266,1.53429795718266,1.50689977937583,1.50689977937583,167812.25497607,0.0,1.0
1990-11-14,13.75,14.0,13.75,14.0,119972,1.50689977937583,1.53429795718266,1.50689977937583,1.53429795718266,1094707.83828987,0.0,1.0
1990-11-15,13.75,14.0,13.75,14.0,3686,1.50689977937583,1.53429795718266,1.50689977937583,1.53429795718266,33633.6236116466,0.0,1.0
1990-11-16,14.0,14.0,13.75,14.0,7987,1.53429795718266,1.53429795718266,1.50689977937583,1.53429795718266,72878.9342881775,0.0,1.0
1990-11-19,14.25,14.25,13.75,14.0,30147,1.5616961349895,1.5616961349895,1.50689977937583,1.53429795718266,275082.162512292,0.0,1.0
1990-11-20,13.88,14.0,13.5,13.75,97321,1.52114683183538,1.53429795718266,1.479501601569,1.50689977937583,888024.385108266,0.0,1.0
1990-11-21,14.25,14.25,14.25,14.25,123,1.5616961349895,1.5616961349895,1.5616961349895,1.5616961349895,1122.33741297681,0.0,1.0
1990-11-23,13.75,14.25,13.75,14.25,1147,1.50689977937583,1.5616961349895,1.50689977937583,1.5616961349895,10466.0244933691,0.0,1.0
1990-11-26,14.25,14.25,14.25,14.25,41,1.5616961349895,1.5616961349895,1.5616961349895,1.5616961349895,374.11247099227,0.0,1.0
1990-11-27,14.25,14.25,13.75,14.25,1761,1.5616961349895,1.5616961349895,1.50689977937583,1.5616961349895,16068.5868638387,0.0,1.0
1990-11-28,14.25,14.25,13.75,14.25,0,1.5616961349895,1.5616961349895,1.50689977937583,1.5616961349895,0,0.0,1.0
1990-11-29,14.5,14.5,14.0,14.25,4342,1.58909431279633,1.58909431279633,1.53429795718266,1.5616961349895,39619.423147523,0.0,1.0
1990-11-30,14.25,14.25,14.25,14.25,23757,1.5616961349895,1.5616961349895,1.5616961349895,1.5616961349895,216775.365203985,0.0,1.0
1990-12-03,14.38,14.5,14.25,14.25,20931,1.57594318744905,1.58909431279633,1.5616961349895,1.5616961349895,190988.978788762,0.0,1.0
1990-12-04,15.0,15.0,14.25,14.25,7987,1.64389066841,1.64389066841,1.5616961349895,1.5616961349895,72878.9342881771,0.0,1.0
1990-12-05,14.63,15.0,14.25,14.25,2458,1.60334136525588,1.64389066841,1.5616961349895,1.5616961349895,22428.4988707074,0.0,1.0
1990-12-06,15.0,15.25,14.5,15.0,4055,1.64389066841,1.67128884621683,1.58909431279633,1.64389066841,37000.635850577,0.0,1.0
1990-12-07,14.75,15.25,14.5,15.0,19579,1.61649249060316,1.67128884621683,1.58909431279633,1.64389066841,178652.391940431,0.0,1.0
1990-12-10,15.25,15.25,15.25,15.25,410,1.67128884621683,1.67128884621683,1.67128884621683,1.67128884621683,3741.12470992271,0.0,1.0
1990-12-11,15.5,15.5,14.75,15.25,2458,1.69868702402366,1.69868702402366,1.61649249060316,1.67128884621683,22428.4988707074,0.0,1.0
1990-12-12,15.5,15.5,14.75,15.5,6554,1.69868702402366,1.69868702402366,1.61649249060316,1.69868702402366,59803.2471922768,0.0,1.0
1990-12-13,15.13,15.5,14.75,15.5,4178,1.65813772086955,1.69868702402366,1.61649249060316,1.69868702402366,38122.9732635539,0.0,1.0
1990-12-14,15.0,15.5,14.75,15.5,38461,1.64389066841,1.69868702402366,1.61649249060316,1.69868702402366,350944.871873993,0.0,1.0
1990-12-17,14.75,15.5,14.75,14.75,16015,1.63841103284863,1.72172006841721,1.63841103284863,1.63841103284863,144177.038157081,0.2,1.0
1990-12-18,15.0,15.0,14.75,14.75,2990,1.66618071137149,1.66618071137149,1.63841103284863,1.63841103284863,26917.8485226146,0.0,1.0
1990-12-19,15.5,15.5,14.75,15.5,4342,1.72172006841721,1.72172006841721,1.63841103284863,1.72172006841721,39089.3974197968,0.0,1.0
1990-12-20,15.5,15.5,14.75,14.75,8397,1.72172006841721,1.72172006841721,1.63841103284863,1.63841103284863,75595.0414864195,0.0,1.0
1990-12-21,14.75,15.5,14.75,15.5,492,1.63841103284863,1.72172006841721,1.63841103284863,1.72172006841721,4429.29146258408,0.0,1.0
1990-12-24,14.75,15.5,14.75,15.5,5816,1.63841103284863,1.72172006841721,1.63841103284863,1.72172006841721,52359.2665577012,0.0,1.0
1990-12-26,15.5,15.5,15.5,15.5,41,1.72172006841721,1.72172006841721,1.72172006841721,1.72172006841721,369.107621882005,0.0,1.0
1990-12-27,14.75,15.0,14.75,14.75,1720,1.63841103284863,1.66618071137149,1.63841103284863,1.63841103284863,15484.5148691964,0.0,1.0
1990-12-28,14.75,15.13,14.75,14.75,2867,1.63841103284863,1.68062094420338,1.63841103284863,1.63841103284863,25810.5256569686,0.0,1.0
1990-12-31,15.5,15.5,14.75,14.75,3113,1.72172006841721,1.72172006841721,1.63841103284863,1.63841103284863,28025.1713882606,0.0,1.0
1991-01-02,15.38,15.5,14.75,15.5,33669,1.70839062272623,1.72172006841721,1.63841103284863,1.72172006841721,303109.37856452,0.0,1.0
1991-01-03,17.0,17.25,16.0,16.0,29942,1.88833813955435,1.91610781807721,1.77725942546292,1.77725942546292,269556.595472953,0.0,1.0
1991-01-04,16.88,17.5,16.63,16.75,140083,1.87500869386338,1.94387749660007,1.84723901534052,1.8605684610315,1261114.70722188,0.0,1.0
1991-01-07,16.75,17.0,16.5,16.5,4178,1.8605684610315,1.88833813955435,1.83279878250864,1.83279878250864,37612.9669322688,0.0,1.0
1991-01-08,16.25,16.5,16.0,16.5,7578,1.80502910398578,1.83279878250864,1.77725942546292,1.83279878250864,68221.8916737035,0.0,1.0
1991-01-09,16.25,16.25,15.75,16.0,3686,1.80502910398578,1.80502910398578,1.74948974694006,1.77725942546292,33183.6754696848,0.0,1.0
1991-01-10,16.0,16.0,15.75,15.75,1147,1.77725942546292,1.77725942546292,1.74948974694006,1.74948974694006,10326.0107877722,0.0,1.0
1991-01-11,15.75,16.0,15.75,16.0,8561,1.74948974694006,1.77725942546292,1.74948974694006,1.77725942546292,77071.4719739479,0.0,1.0
1991-01-14,15.5,15.63,15.5,15.5,3850,1.72172006841721,1.73616030124909,1.72172006841721,1.72172006841721,34660.1059572127,0.0,1.0
1991-01-15,16.0,16.0,15.75,15.75,23306,1.77725942546292,1.77725942546292,1.74948974694006,1.74948974694006,209815.176477611,0.0,1.0
1991-01-16,16.0,16.0,15.75,16.0,0,1.77725942546292,1.77725942546292,1.74948974694006,1.77725942546292,0,0.0,1.0
1991-01-17,17.0,17.0,17.0,17.0,4997,1.88833813955435,1.88833813955435,1.88833813955435,1.88833813955435,44986.1167449851,0.0,1.0
1991-01-18,16.38,16.38,16.0,16.0,7168,1.81946933681767,1.81946933681767,1.77725942546292,1.77725942546292,64530.8154548833,0.0,1.0
1991-01-21,16.0,16.0,16.0,16.0,41,1.77725942546292,1.77725942546292,1.77725942546292,1.77725942546292,369.107621882007,0.0,1.0
1991-01-22,16.75,16.75,16.0,16.0,4751,1.8605684610315,1.8605684610315,1.77725942546292,1.77725942546292,42771.4710136929,0.0,1.0
1991-01-23,16.75,16.75,16.0,16.75,0,1.8605684610315,1.8605684610315,1.77725942546292,1.8605684610315,0,0.0,1.0
1991-01-24,16.5,16.5,16.0,16.5,14746,1.83279878250864,1.83279878250864,1.77725942546292,1.83279878250864,132752.707128587,0.0,1.0
1991-01-25,16.0,16.5,16.0,16.5,4178,1.77725942546292,1.83279878250864,1.77725942546292,1.83279878250864,37612.9669322689,0.0,1.0
1991-01-28,16.5,16.5,16.0,16.5,3564,1.83279878250864,1.83279878250864,1.77725942546292,1.83279878250864,32085.3552289627,0.0,1.0
1991-01-29,16.88,17.5,16.25,16.75,66437,1.87500869386338,1.94387749660007,1.80502910398578,1.8605684610315,598107.392072558,0.0,1.0
1991-01-30,16.5,17.25,16.5,17.0,35881,1.83279878250864,1.91610781807721,1.83279878250864,1.88833813955435,323023.184896299,0.0,1.0
1991-01-31,16.5,17.0,16.5,16.5,1147,1.83279878250864,1.88833813955435,1.83279878250864,1.83279878250864,10326.0107877722,0.0,1.0
1991-02-01,16.75,17.0,16.75,16.75,7168,1.8605684610315,1.88833813955435,1.8605684610315,1.8605684610315,64530.8154548833,0.0,1.0
1991-02-04,17.0,17.0,16.75,17.0,6513,1.88833813955435,1.88833813955435,1.8605684610315,1.88833813955435,58634.0961296954,0.0,1.0
1991-02-05,17.13,17.13,17.13,17.13,11715,1.90277837238624,1.90277837238624,1.90277837238624,1.90277837238624,105465.75098409,0.0,1.0
1991-02-06,17.0,17.25,17.0,17.0,1147,1.88833813955435,1.91610781807721,1.88833813955435,1.88833813955435,10326.0107877723,0.0,1.0
1991-02-07,17.25,17.5,17.0,17.0,28344,1.91610781807721,1.94387749660007,1.88833813955435,1.88833813955435,255170.400844478,0.0,1.0
1991-02-08,17.25,17.5,17.25,17.25,1843,1.91610781807721,1.94387749660007,1.91610781807721,1.91610781807721,16591.8377348424,0.0,1.0
1991-02-11,17.25,18.0,17.25,17.25,39526,1.91610781807721,1.99941685364579,1.91610781807721,1.91610781807721,355837.752744103,0.0,1.0
1991-02-12,17.25,17.75,17.13,17.5,32727,1.91610781807721,1.97164717512293,1.90277837238624,1.94387749660007,294628.905886157,0.0,1.0
1991-02-13,17.13,17.13,17.13,17.13,41,1.90277837238624,1.90277837238624,1.90277837238624,1.90277837238624,369.107621882006,0.0,1.0
1991-02-14,17.75,18.0,17.75,18.0,655,1.97164717512293,1.99941685364579,1.97164717512293,1.99941685364579,5896.71932518815,0.0,1.0
1991-02-15,17.25,17.75,17.13,17.13,26911,1.91610781807721,1.97164717512293,1.90277837238624,1.90277837238624,242269.639328456,0.0,1.0
1991-02-19,17.13,17.75,17.13,17.75,1147,1.90277837238624,1.97164717512293,1.90277837238624,1.97164717512293,10326.0107877722,0.0,1.0
1991-02-20,17.38,17.75,17.38,17.75,1270,1.9305480509091,1.97164717512293,1.9305480509091,1.97164717512293,11433.3336534182,0.0,1.0
1991-02-21,17.75,17.75,17.75,17.75,41,1.97164717512293,1.97164717512293,1.97164717512293,1.97164717512293,369.107621882006,0.0,1.0
1991-02-22,17.13,17.13,17.13,17.13,82,1.90277837238624,1.90277837238624,1.90277837238624,1.90277837238624,738.215243764013,0.0,1.0
1991-02-25,17.25,17.75,17.13,17.75,10854,1.91610781807721,1.97164717512293,1.90277837238624,1.97164717512293,97714.4909245684,0.0,1.0
1991-02-26,17.75,17.75,17.25,17.25,2621,1.97164717512293,1.97164717512293,1.91610781807721,1.91610781807721,23595.8799256765,0.0,1.0
1991-02-27,17.38,17.75,17.38,17.75,2990,1.9305480509091,1.97164717512293,1.9305480509091,1.97164717512293,26917.8485226146,0.0,1.0
1991-02-28,18.0,18.0,17.5,18.0,24576,1.99941685364579,1.99941685364579,1.94387749660007,1.99941685364579,221248.510131029,0.0,1.0
1991-03-01,17.75,18.25,17.5,17.5,8888,1.97164717512293,2.02718653216865,1.94387749660007,1.94387749660007,80015.3303240798,0.0,1.0
1991-03-04,17.5,18.25,17.5,18.13,13558,1.94387749660007,2.02718653216865,1.94387749660007,2.01385708647767,122057.588718933,0.0,1.0
1991-03-05,17.5,17.75,17.5,17.5,11715,1.94387749660007,1.97164717512293,1.94387749660007,1.94387749660007,105465.75098409,0.0,1.0
1991-03-06,17.5,17.63,17.5,17.5,7578,1.94387749660007,1.95831772943196,1.94387749660007,1.94387749660007,68221.8916737035,0.0,1.0
1991-03-07,17.88,17.88,17.5,17.5,4833,1.98608740795482,1.98608740795482,1.94387749660007,1.94387749660007,43509.6862574569,0.0,1.0
1991-03-08,18.25,18.25,17.5,17.88,901,2.02718653216865,2.02718653216865,1.94387749660007,1.98608740795482,8111.36505648017,0.0,1.0
1991-03-11,17.5,18.25,17.5,17.5,901,1.94387749660007,2.02718653216865,1.94387749660007,1.94387749660007,8111.36505648019,0.0,1.0
1991-03-12,17.5,17.5,17.5,17.5,328,1.94387749660007,1.94387749660007,1.94387749660007,1.94387749660007,2952.86097505605,0.0,1.0
1991-03-13,17.5,17.5,17.5,17.5,2990,1.94387749660007,1.94387749660007,1.94387749660007,1.94387749660007,26917.8485226146,0.0,1.0
1991-03-14,17.5,17.5,17.5,17.5,82,1.94387749660007,1.94387749660007,1.94387749660007,1.94387749660007,738.215243764013,0.0,1.0
1991-03-15,18.25,18.25,17.5,18.0,3564,2.02718653216865,2.02718653216865,1.94387749660007,1.99941685364579,32085.3552289626,0.0,1.0
1991-03-18,17.5,18.0,17.25,18.0,16097,1.96609323941836,2.02226733197317,1.93800619314095,2.02226733197317,143277.79291044,0.2,1.0
1991-03-19,17.25,17.88,17.25,17.25,10568,1.93800619314095,2.00878554976001,1.93800619314095,1.93800619314095,94064.7148833655,0.0,1.0
1991-03-20,17.25,18.0,17.25,18.0,38052,1.93800619314095,2.02226733197317,1.93800619314095,2.02226733197317,338697.060062625,0.0,1.0
1991-03-21,17.38,17.38,17.25,17.25,28713,1.9526114572052,1.9526114572052,1.93800619314095,1.93800619314095,255571.551707615,0.0,1.0
1991-03-22,17.0,17.13,17.0,17.0,18964,1.90991914686355,1.9245244109278,1.90991914686355,1.90991914686355,168796.674209703,0.0,1.0
1991-03-25,17.0,17.5,17.0,17.0,28590,1.90991914686355,1.96609323941836,1.90991914686355,1.90991914686355,254476.740964744,0.0,1.0
1991-03-26,17.13,17.75,17.0,17.75,41779,1.9245244109278,1.99418028569576,1.90991914686355,1.99418028569576,371870.715661631,0.0,1.0
1991-03-27,17.38,17.75,17.0,17.0,29983,1.9526114572052,1.99418028569576,1.90991914686355,1.90991914686355,266875.69515026,0.0,1.0
1991-03-28,17.75,17.75,17.0,17.25,13025,1.99418028569576,1.99418028569576,1.90991914686355,1.93800619314095,115934.227039727,0.0,1.0
1991-04-01,17.13,17.75,17.0,17.75,21709,1.9245244109278,1.99418028569576,1.90991914686355,1.99418028569576,193229.645666444,0.0,1.0
1991-04-02,16.75,17.5,16.75,17.5,204800,1.88183210058614,1.96609323941836,1.88183210058614,1.96609323941836,1822904.39138089,0.0,1.0
1991-04-03,16.75,17.13,16.75,17.0,27279,1.88183210058614,1.9245244109278,1.88183210058614,1.90991914686355,242807.660607809,0.0,1.0
1991-04-04,17.25,17.25,16.75,17.25,1802,1.93800619314095,1.93800619314095,1.88183210058614,1.93800619314095,16039.4224280682,0.0,1.0
1991-04-05,16.88,17.25,16.75,17.25,6513,1.89643736465039,1.93800619314095,1.88183210058614,1.93800619314095,57971.5639700378,0.0,1.0
1991-04-08,16.38,17.25,16.25,16.88,30802,1.84026327209558,1.93800619314095,1.82565800803133,1.89643736465039,274165.532535714,0.0,1.0
1991-04-09,16.38,16.75,16.25,16.25,6554,1.84026327209558,1.88183210058614,1.82565800803133,1.82565800803133,58336.5008843279,0.0,1.0
1991-04-10,16.75,16.75,16.0,16.75,1188,1.88183210058614,1.88183210058614,1.79757096175393,1.88183210058614,10574.2696140649,0.0,1.0
1991-04-11,16.5,16.75,16.0,16.0,4342,1.85374505430874,1.88183210058614,1.79757096175393,1.79757096175393,38647.7093133584,0.0,1.0
1991-04-12,16.38,16.38,16.38,16.38,1270,1.84026327209558,1.84026327209558,1.84026327209558,1.84026327209558,11304.1434426452,0.0,1.0
1991-04-15,16.75,16.75,16.75,16.75,3113,1.88183210058614,1.88183210058614,1.88183210058614,1.88183210058614,27708.5027850035,0.0,1.0
1991-04-16,16.5,17.0,16.25,16.63,6226,1.85374505430874,1.90991914686355,1.82565800803133,1.86835031837299,55417.0055700068,0.0,1.0
1991-04-17,17.0,17.0,16.25,16.25,30147,1.90991914686355,1.90991914686355,1.82565800803133,1.82565800803133,268335.44280742,0.0,1.0
1991-04-18,17.13,17.38,16.25,17.0,30310,1.9245244109278,1.9526114572052,1.82565800803133,1.90991914686355,269786.289564232,0.0,1.0
1991-04-19,17.5,17.5,17.0,17.0,5284,1.96609323941836,1.96609323941836,1.90991914686355,1.90991914686355,47032.3574416826,0.0,1.0
1991-04-22,17.5,17.5,17.0,17.5,26460,1.96609323941836,1.96609323941836,1.90991914686355,1.96609323941836,235517.823222355,0.0,1.0
1991-04-23,17.0,17.5,17.0,17.5,28344,1.90991914686355,1.96609323941836,1.90991914686355,1.96609323941836,252287.119479003,0.0,1.0
1991-04-24,17.0,17.5,17.0,17.5,2335,1.90991914686355,1.96609323941836,1.90991914686355,1.96609323941836,20783.6023138397,0.0,1.0
1991-04-25,17.5,17.5,17.0,17.0,2130,1.96609323941836,1.96609323941836,1.90991914686355,1.90991914686355,18958.9177423891,0.0,1.0
1991-04-26,17.0,17.0,17.0,17.0,1843,1.90991914686355,1.90991914686355,1.90991914686355,1.90991914686355,16404.3593423583,0.0,1.0
1991-04-29,17.0,17.5,16.5,17.25,9748,1.90991914686355,1.96609323941836,1.85374505430874,1.93800619314095,86765.9765975629,0.0,1.0
1991-04-30,16.5,16.75,16.5,16.5,3113,1.85374505430874,1.88183210058614,1.85374505430874,1.85374505430874,27708.5027850034,0.0,1.0
1991-05-01,17.0,17.0,16.5,17.0,3113,1.90991914686355,1.90991914686355,1.85374505430874,1.90991914686355,27708.5027850034,0.0,1.0
1991-05-02,17.0,17.0,16.5,17.0,410,1.90991914686355,1.90991914686355,1.85374505430874,1.90991914686355,3649.36914290119,0.0,1.0
1991-05-03,17.0,17.0,17.0,17.0,41,1.90991914686355,1.90991914686355,1.90991914686355,1.90991914686355,364.936914290119,0.0,1.0
1991-05-06,17.25,17.25,16.5,16.5,82,1.93800619314095,1.93800619314095,1.85374505430874,1.85374505430874,729.873828580239,0.0,1.0
1991-05-07,17.38,17.5,16.75,17.25,22815,1.9526114572052,1.96609323941836,1.88183210058614,1.93800619314095,203074.041451929,0.0,1.0
1991-05-08,17.5,17.5,16.75,17.13,17408,1.96609323941836,1.96609323941836,1.88183210058614,1.9245244109278,154946.873267375,0.0,1.0
1991-05-09,16.75,17.5,16.75,16.75,1720,1.88183210058614,1.96609323941836,1.88183210058614,1.88183210058614,15309.5485994879,0.0,1.0
1991-05-10,17.13,17.38,17.0,17.0,31785,1.9245244109278,1.9526114572052,1.90991914686355,1.90991914686355,282915.117578327,0.0,1.0
1991-05-13,16.75,16.75,16.75,16.75,410,1.88183210058614,1.88183210058614,1.88183210058614,1.88183210058614,3649.3691429012,0.0,1.0
1991-05-14,17.25,17.25,17.25,17.25,82,1.93800619314095,1.93800619314095,1.93800619314095,1.93800619314095,729.873828580239,0.0,1.0
1991-05-15,17.5,17.5,16.75,17.25,410,1.96609323941836,1.96609323941836,1.88183210058614,1.93800619314095,3649.36914290119,0.0,1.0
1991-05-16,17.13,17.25,16.75,16.75,11182,1.9245244109278,1.93800619314095,1.88183210058614,1.88183210058614,99529.8676973685,0.0,1.0
1991-05-17,17.25,17.25,16.75,16.88,1761,1.93800619314095,1.93800619314095,1.88183210058614,1.89643736465039,15674.4855137781,0.0,1.0
1991-05-20,16.75,17.0,16.75,16.75,6554,1.88183210058614,1.90991914686355,1.88183210058614,1.88183210058614,58336.5008843279,0.0,1.0
1991-05-21,16.75,17.5,16.75,17.5,6676,1.88183210058614,1.96609323941836,1.88183210058614,1.96609323941836,59422.4107268497,0.0,1.0
1991-05-22,16.75,16.75,16.75,16.75,1188,1.88183210058614,1.88183210058614,1.88183210058614,1.88183210058614,10574.2696140649,0.0,1.0
1991-05-23,17.25,17.25,17.0,17.13,14746,1.93800619314095,1.93800619314095,1.90991914686355,1.9245244109278,131252.676539564,0.0,1.0
1991-05-24,17.75,17.75,17.75,17.75,1188,1.99418028569576,1.99418028569576,1.99418028569576,1.99418028569576,10574.2696140649,0.0,1.0
1991-05-28,17.5,18.0,17.5,17.75,1188,1.96609323941836,2.02226733197317,1.96609323941836,1.99418028569576,10574.2696140649,0.0,1.0
1991-05-29,17.25,17.25,17.25,17.25,2621,1.93800619314095,1.93800619314095,1.93800619314095,1.93800619314095,23329.259813522,0.0,1.0
1991-05-30,17.5,17.5,17.0,17.0,7987,1.96609323941836,1.96609323941836,1.90991914686355,1.90991914686355,71091.4910837848,0.0,1.0
1991-05-31,17.25,17.5,17.0,17.0,12493,1.93800619314095,1.96609323941836,1.90991914686355,1.90991914686355,111198.948054304,0.0,1.0
1991-06-03,17.38,17.38,17.38,17.38,1802,1.9526114572052,1.9526114572052,1.9526114572052,1.9526114572052,16039.4224280682,0.0,1.0
1991-06-04,17.75,17.75,17.0,17.25,4751,1.99418028569576,1.99418028569576,1.90991914686355,1.93800619314095,42288.1775559112,0.0,1.0
1991-06-05,17.38,17.38,17.0,17.25,1843,1.9526114572052,1.9526114572052,1.90991914686355,1.93800619314095,16404.3593423583,0.0,1.0
1991-06-06,17.0,17.0,17.0,17.0,6226,1.90991914686355,1.90991914686355,1.90991914686355,1.90991914686355,55417.0055700068,0.0,1.0
1991-06-07,17.75,17.75,17.38,17.5,9789,1.99418028569576,1.99418028569576,1.9526114572052,1.96609323941836,87130.9135118532,0.0,1.0
1991-06-10,17.5,17.5,17.0,17.38,8069,1.96609323941836,1.96609323941836,1.90991914686355,1.9526114572052,71821.3649123651,0.0,1.0
1991-06-11,17.75,17.75,17.38,17.75,2130,1.99418028569576,1.99418028569576,1.9526114572052,1.99418028569576,18958.9177423891,0.0,1.0
1991-06-12,17.75,17.75,17.0,17.0,328,1.99418028569576,1.99418028569576,1.90991914686355,1.90991914686355,2919.49531432096,0.0,1.0
1991-06-13,17.75,17.75,17.0,17.75,0,1.99418028569576,1.99418028569576,1.90991914686355,1.99418028569576,0,0.0,1.0
1991-06-14,17.75,17.75,17.0,17.0,1147,1.99418028569576,1.99418028569576,1.90991914686355,1.90991914686355,10209.3326997748,0.0,1.0
1991-06-17,17.5,17.5,17.0,17.0,1761,1.98856287644028,1.98856287644028,1.93174679425627,1.93174679425627,15497.3726831139,0.2,1.0
1991-06-18,17.13,17.75,17.0,17.0,11510,1.94651897562412,2.01697091753229,1.93174679425627,1.93174679425627,101291.743090653,0.0,1.0
1991-06-19,17.0,17.5,17.0,17.0,1270,1.93174679425627,1.98856287644028,1.93174679425627,1.93174679425627,11176.413008265,0.0,1.0
1991-06-20,17.25,17.25,17.0,17.0,12943,1.96015483534828,1.96015483534828,1.93174679425627,1.93174679425627,113902.609107066,0.0,1.0
1991-06-21,17.0,17.0,17.0,17.0,492,1.93174679425627,1.93174679425627,1.93174679425627,1.93174679425627,4329.76000005227,0.0,1.0
1991-06-24,17.13,17.13,17.13,17.13,123,1.94651897562412,1.94651897562412,1.94651897562412,1.94651897562412,1082.44000001306,0.0,1.0
1991-06-25,17.0,17.0,17.0,17.0,3113,1.93174679425627,1.93174679425627,1.93174679425627,1.93174679425627,27395.4123580543,0.0,1.0
1991-06-26,17.0,17.0,17.0,17.0,4751,1.93174679425627,1.93174679425627,1.93174679425627,1.93174679425627,41810.3450411551,0.0,1.0
1991-06-27,17.0,17.0,17.0,17.0,492,1.93174679425627,1.93174679425627,1.93174679425627,1.93174679425627,4329.76000005227,0.0,1.0
1991-06-28,17.0,17.5,17.0,17.0,7168,1.93174679425627,1.98856287644028,1.93174679425627,1.93174679425627,63080.7310576721,0.0,1.0
1991-07-01,17.0,17.0,16.25,17.0,17285,1.93174679425627,1.93174679425627,1.84652267098026,1.93174679425627,152113.621140048,0.0,1.0
1991-07-02,17.0,17.0,17.0,17.0,41,1.93174679425627,1.93174679425627,1.93174679425627,1.93174679425627,360.813333337689,0.0,1.0
1991-07-03,17.0,17.0,16.25,16.25,3850,1.93174679425627,1.93174679425627,1.84652267098026,1.84652267098026,33881.2520329293,0.0,1.0
1991-07-05,17.0,17.0,16.25,16.25,1720,1.93174679425627,1.93174679425627,1.84652267098026,1.84652267098026,15136.5593497762,0.0,1.0
1991-07-08,17.0,17.0,17.0,17.0,82,1.93174679425627,1.93174679425627,1.93174679425627,1.93174679425627,721.626666675378,0.0,1.0
1991-07-09,17.0,17.0,17.0,17.0,0,1.93174679425627,1.93174679425627,1.93174679425627,1.93174679425627,0,0.0,1.0
1991-07-10,17.0,17.0,17.0,17.0,0,1.93174679425627,1.93174679425627,1.93174679425627,1.93174679425627,0,0.0,1.0
1991-07-11,16.63,17.25,16.63,16.75,11715,1.88970289344011,1.96015483534828,1.88970289344011,1.90333875316427,103095.809757342,0.0,1.0
1991-07-12,17.0,17.0,17.0,17.0,410,1.93174679425627,1.93174679425627,1.93174679425627,1.93174679425627,3608.13333337689,0.0,1.0
1991-07-15,17.0,17.0,17.0,17.0,26010,1.93174679425627,1.93174679425627,1.93174679425627,1.93174679425627,228896.458539349,0.0,1.0
1991-07-16,17.38,17.75,17.0,17.75,29573,1.97492701671612,2.01697091753229,1.93174679425627,2.01697091753229,260252.017238914,0.0,1.0
1991-07-17,17.63,17.75,17.0,17.13,142008,2.00333505780812,2.01697091753229,1.93174679425627,1.94651897562412,1249716.5814785,0.0,1.0
1991-07-18,17.0,17.0,17.0,17.0,410,1.93174679425627,1.93174679425627,1.93174679425627,1.93174679425627,3608.13333337689,0.0,1.0
1991-07-19,17.0,17.75,17.0,17.75,1761,1.93174679425627,2.01697091753229,1.93174679425627,2.01697091753229,15497.3726831139,0.0,1.0
1991-07-22,17.25,17.5,17.0,17.0,13025,1.96015483534828,1.98856287644028,1.93174679425627,1.93174679425627,114624.235773741,0.0,1.0
1991-07-23,17.13,17.13,17.0,17.0,1843,1.94651897562412,1.94651897562412,1.93174679425627,1.93174679425627,16218.9993497892,0.0,1.0
1991-07-24,17.5,17.5,17.5,17.5,82,1.98856287644028,1.98856287644028,1.98856287644028,1.98856287644028,721.626666675378,0.0,1.0
1991-07-25,17.0,17.5,17.0,17.5,4751,1.93174679425627,1.98856287644028,1.93174679425627,1.98856287644028,41810.3450411551,0.0,1.0
1991-07-26,17.13,17.5,17.0,17.5,410,1.94651897562412,1.98856287644028,1.93174679425627,1.98856287644028,3608.13333337688,0.0,1.0
1991-07-29,17.75,17.75,17.13,17.75,23429,2.01697091753229,2.01697091753229,1.94651897562412,2.01697091753229,206182.81918948,0.0,1.0
1991-07-30,17.75,17.75,17.38,17.38,19620,2.01697091753229,2.01697091753229,1.97492701671612,1.97492701671612,172662.380489889,0.0,1.0
1991-07-31,18.0,18.0,17.75,17.75,4342,2.04537895862429,2.04537895862429,2.01697091753229,2.01697091753229,38211.0120329815,0.0,1.0
1991-08-01,17.5,18.0,17.5,18.0,328,1.98856287644028,2.04537895862429,1.98856287644028,2.04537895862429,2886.50666670151,0.0,1.0
1991-08-02,18.0,18.0,18.0,18.0,1270,2.04537895862429,2.04537895862429,2.04537895862429,2.04537895862429,11176.413008265,0.0,1.0
1991-08-05,17.25,18.0,17.25,17.25,1147,1.96015483534828,2.04537895862429,1.96015483534828,1.96015483534828,10093.9730082519,0.0,1.0
1991-08-06,17.38,18.0,17.25,17.5,2703,1.97492701671612,2.04537895862429,1.96015483534828,1.98856287644028,23787.2790246774,0.0,1.0
1991-08-07,17.25,17.63,17.25,17.63,3932,1.96015483534828,2.00333505780812,1.96015483534828,2.00333505780812,34602.8786996046,0.0,1.0
1991-08-08,18.0,18.0,17.25,18.0,1843,2.04537895862429,2.04537895862429,1.96015483534828,2.04537895862429,16218.9993497893,0.0,1.0
1991-08-09,18.0,18.0,17.25,17.25,1147,2.04537895862429,2.04537895862429,1.96015483534828,1.96015483534828,10093.9730082519,0.0,1.0
1991-08-12,18.0,18.0,17.25,17.25,5571,2.04537895862429,2.04537895862429,1.96015483534828,1.96015483534828,49026.6117079088,0.0,1.0
1991-08-13,17.25,18.0,17.25,18.0,655,1.96015483534828,2.04537895862429,1.96015483534828,2.04537895862429,5764.21300819965,0.0,1.0
1991-08-14,18.25,18.25,17.25,17.25,25805,2.07378699971629,2.07378699971629,1.96015483534828,1.96015483534828,227092.39187266,0.0,1.0
1991-08-15,18.25,18.25,17.5,18.25,3850,2.07378699971629,2.07378699971629,1.98856287644028,2.07378699971629,33881.2520329293,0.0,1.0
1991-08-16,18.25,18.25,18.25,18.25,1270,2.07378699971629,2.07378699971629,2.07378699971629,2.07378699971629,11176.413008265,0.0,1.0
1991-08-19,17.5,18.25,17.5,17.5,7168,1.98856287644028,2.07378699971629,1.98856287644028,1.98856287644028,63080.731057672,0.0,1.0
1991-08-20,18.0,18.25,17.5,17.5,5407,2.04537895862429,2.07378699971629,1.98856287644028,1.98856287644028,47583.3583745581,0.0,1.0
1991-08-21,19.0,19.0,18.0,18.5,2130,2.15901112299231,2.15901112299231,2.04537895862429,2.1021950408083,18744.692683153,0.0,1.0
1991-08-22,18.75,18.75,18.25,18.25,12739,2.1306030819003,2.1306030819003,2.07378699971629,2.07378699971629,112107.342765581,0.0,1.0
1991-08-23,18.75,18.75,18.75,18.75,123,2.1306030819003,2.1306030819003,2.1306030819003,2.1306030819003,1082.44000001307,0.0,1.0
1991-08-26,18.75,18.75,18.25,18.5,2990,2.1306030819003,2.1306030819003,2.07378699971629,2.1021950408083,26312.9723580412,0.0,1.0
1991-08-27,17.75,18.5,17.0,18.25,27361,2.01697091753229,2.1021950408083,1.93174679425627,2.07378699971629,240785.697889085,0.0,1.0
1991-08-28,18.0,18.0,18.0,18.0,123,2.04537895862429,2.04537895862429,2.04537895862429,2.04537895862429,1082.44000001307,0.0,1.0
1991-08-29,17.5,18.0,17.25,17.5,8806,1.98856287644028,2.04537895862429,1.96015483534828,1.98856287644028,77495.6637407729,0.0,1.0
1991-08-30,17.38,17.75,17.25,17.25,4956,1.97492701671612,2.01697091753229,1.96015483534828,1.96015483534828,43614.4117078435,0.0,1.0
1991-09-03,17.75,17.75,17.75,17.75,123,2.01697091753229,2.01697091753229,2.01697091753229,2.01697091753229,1082.44000001306,0.0,1.0
1991-09-04,18.0,18.0,17.25,17.75,123,2.04537895862429,2.04537895862429,1.96015483534828,2.01697091753229,1082.44000001307,0.0,1.0
1991-09-05,17.25,17.25,17.25,17.25,41,1.96015483534828,1.96015483534828,1.96015483534828,1.96015483534828,360.813333337688,0.0,1.0
1991-09-06,17.5,17.5,17.25,17.25,3113,1.98856287644028,1.98856287644028,1.96015483534828,1.96015483534828,27395.4123580543,0.0,1.0
1991-09-09,18.0,18.0,17.5,17.5,4342,2.04537895862429,2.04537895862429,1.98856287644028,1.98856287644028,38211.0120329815,0.0,1.0
1991-09-10,17.25,18.25,17.25,17.63,26010,1.96015483534828,2.07378699971629,1.96015483534828,2.00333505780812,228896.458539348,0.0,1.0
1991-09-11,17.25,18.0,17.0,18.0,26952,1.96015483534828,2.04537895862429,1.93174679425627,2.04537895862429,237186.364880911,0.0,1.0
1991-09-12,17.25,17.25,17.25,17.25,2703,1.96015483534828,1.96015483534828,1.96015483534828,1.96015483534828,23787.2790246773,0.0,1.0
1991-09-13,17.25,17.25,16.5,17.25,16015,1.96015483534828,1.96015483534828,1.87493071207227,1.96015483534828,140937.208131782,0.0,1.0
1991-09-16,16.0,16.75,16.0,16.25,13844,1.84084106276186,1.92713048757882,1.84084106276186,1.86960420436751,120327.607027449,0.2,1.0
1991-09-17,16.75,16.75,16.75,16.75,2335,1.92713048757882,1.92713048757882,1.92713048757882,1.92713048757882,20295.0709628065,0.0,1.0
1991-09-18,17.5,17.5,16.75,16.75,33997,2.01341991239578,2.01341991239578,1.92713048757882,1.92713048757882,295491.018210935,0.0,1.0
1991-09-19,17.75,17.75,17.25,17.5,47636,2.04218305400144,2.04218305400144,1.98465677079013,2.01341991239578,414036.830999678,0.0,1.0
1991-09-20,17.75,17.75,17.0,17.75,6513,2.04218305400144,2.04218305400144,1.95589362918448,2.04218305400144,56608.9067155282,0.0,1.0
1991-09-23,18.5,18.5,17.0,17.0,23552,2.1284724788184,2.1284724788184,1.95589362918448,1.95589362918448,204706.42882913,0.0,1.0
1991-09-24,18.75,19.5,18.5,19.0,26419,2.15723562042406,2.24352504524102,2.1284724788184,2.18599876202971,229625.473133354,0.0,1.0
1991-09-25,19.0,19.0,18.25,19.0,655,2.18599876202971,2.18599876202971,2.09970933721275,2.18599876202971,5693.04988464164,0.0,1.0
1991-09-26,19.0,19.0,18.25,18.25,6226,2.18599876202971,2.18599876202971,2.09970933721275,2.09970933721275,54114.3947813417,0.0,1.0
1991-09-27,18.75,19.0,18.25,18.25,8479,2.15723562042406,2.18599876202971,2.09970933721275,2.09970933721275,73696.7480486662,0.0,1.0
1991-09-30,19.0,19.0,18.5,19.0,5571,2.18599876202971,2.18599876202971,2.1284724788184,2.18599876202971,48421.3448967001,0.0,1.0
1991-10-01,19.0,19.0,18.5,18.5,2990,2.18599876202971,2.18599876202971,2.1284724788184,2.1284724788184,25988.1208474481,0.0,1.0
1991-10-02,18.5,19.5,18.5,19.5,1270,2.1284724788184,2.24352504524102,2.1284724788184,2.24352504524102,11038.4326007555,0.0,1.0
1991-10-03,18.5,19.5,18.5,19.5,901,2.1284724788184,2.24352504524102,2.1284724788184,2.24352504524102,7831.2029710872,0.0,1.0
1991-10-04,18.5,18.5,18.5,18.5,328,2.1284724788184,2.1284724788184,2.1284724788184,2.1284724788184,2850.87078192742,0.0,1.0
1991-10-07,18.5,18.5,18.5,18.5,655,2.1284724788184,2.1284724788184,2.1284724788184,2.1284724788184,5693.04988464164,0.0,1.0
1991-10-08,18.5,18.75,18.0,18.75,13640,2.1284724788184,2.15723562042406,2.07094619560709,2.15723562042406,118554.504467957,0.0,1.0
1991-10-09,18.5,18.5,17.75,18.5,14828,2.1284724788184,2.1284724788184,2.04218305400144,2.1284724788184,128880.219373231,0.0,1.0
1991-10-10,18.5,18.5,18.5,18.5,41,2.1284724788184,2.1284724788184,2.1284724788184,2.1284724788184,356.358847740927,0.0,1.0
1991-10-11,18.0,18.5,18.0,18.5,1761,2.07094619560709,2.1284724788184,2.07094619560709,2.1284724788184,15306.0470944335,0.0,1.0
1991-10-14,18.5,18.5,18.5,18.5,410,2.1284724788184,2.1284724788184,2.1284724788184,2.1284724788184,3563.58847740927,0.0,1.0
1991-10-15,18.25,18.75,18.25,18.5,9011,2.09970933721275,2.15723562042406,2.09970933721275,2.1284724788184,78320.7213900851,0.0,1.0
1991-10-16,19.0,19.0,18.25,19.0,3564,2.18599876202971,2.18599876202971,2.09970933721275,2.18599876202971,30977.1447158211,0.0,1.0
1991-10-17,19.0,19.0,18.25,19.0,2458,2.18599876202971,2.18599876202971,2.09970933721275,2.18599876202971,21364.1475060292,0.0,1.0
1991-10-18,19.0,19.0,18.25,18.25,17408,2.18599876202971,2.18599876202971,2.09970933721275,2.09970933721275,151304.75174327,0.0,1.0
1991-10-21,19.25,19.25,18.25,18.25,18964,2.21476190363536,2.21476190363536,2.09970933721275,2.09970933721275,164829.004598999,0.0,1.0
1991-10-22,18.5,19.25,18.5,18.5,1147,2.1284724788184,2.21476190363536,2.1284724788184,2.1284724788184,9969.35605753277,0.0,1.0
1991-10-23,19.75,19.75,18.5,18.5,21709,2.27228818684667,2.27228818684667,2.1284724788184,2.1284724788184,188687.664039214,0.0,1.0
1991-10-24,19.0,19.75,19.0,19.75,20234,2.18599876202971,2.27228818684667,2.18599876202971,2.27228818684667,175867.437199754,0.0,1.0
1991-10-25,19.75,19.75,18.75,19.75,492,2.27228818684667,2.27228818684667,2.15723562042406,2.27228818684667,4276.30617289113,0.0,1.0
1991-10-28,17.25,17.75,17.25,17.75,6267,1.98465677079013,2.04218305400144,1.98465677079013,2.04218305400144,54470.7536290827,0.0,1.0
1991-10-29,18.0,18.0,17.25,17.75,20849,2.07094619560709,2.07094619560709,1.98465677079013,2.04218305400144,181212.819915868,0.0,1.0
1991-10-30,17.88,17.88,17.88,17.88,328,2.05713988763638,2.05713988763638,2.05713988763638,2.05713988763638,2850.87078192741,0.0,1.0
1991-10-31,18.0,18.0,17.25,17.25,6226,2.07094619560709,2.07094619560709,1.98465677079013,1.98465677079013,54114.3947813418,0.0,1.0
1991-11-01,18.0,18.0,17.25,17.25,3850,2.07094619560709,2.07094619560709,1.98465677079013,1.98465677079013,33462.9649707944,0.0,1.0
1991-11-04,17.25,17.25,17.25,17.25,1761,1.98465677079013,1.98465677079013,1.98465677079013,1.98465677079013,15306.0470944335,0.0,1.0
1991-11-05,17.25,17.25,17.25,17.25,492,1.98465677079013,1.98465677079013,1.98465677079013,1.98465677079013,4276.30617289113,0.0,1.0
1991-11-06,17.25,18.0,17.25,18.0,6267,1.98465677079013,2.07094619560709,1.98465677079013,2.07094619560709,54470.7536290827,0.0,1.0
1991-11-07,17.5,18.0,17.25,18.0,492,2.01341991239578,2.07094619560709,1.98465677079013,2.07094619560709,4276.30617289113,0.0,1.0
1991-11-08,17.25,18.0,17.25,18.0,10568,1.98465677079013,2.07094619560709,1.98465677079013,2.07094619560709,91853.6659250273,0.0,1.0
1991-11-11,17.25,17.25,17.0,17.0,5407,1.98465677079013,1.98465677079013,1.95589362918448,1.95589362918448,46995.9095057364,0.0,1.0
1991-11-12,17.0,17.0,17.0,17.0,2335,1.95589362918448,1.95589362918448,1.95589362918448,1.95589362918448,20295.0709628064,0.0,1.0
1991-11-13,17.5,17.5,16.75,17.0,16548,2.01341991239578,2.01341991239578,1.92713048757882,1.95589362918448,143829.907619924,0.0,1.0
1991-11-14,17.5,17.5,16.5,16.5,3850,2.01341991239578,2.01341991239578,1.89836734597317,1.89836734597317,33462.9649707944,0.0,1.0
1991-11-15,16.63,17.25,16.5,16.75,32727,1.91332417960811,1.98465677079013,1.89836734597317,1.92713048757882,284452.585610178,0.0,1.0
1991-11-18,17.5,17.5,16.75,16.75,13353,2.01341991239578,2.01341991239578,1.92713048757882,1.92713048757882,116059.992533771,0.0,1.0
1991-11-19,17.5,17.5,17.5,17.5,492,2.01341991239578,2.01341991239578,2.01341991239578,2.01341991239578,4276.30617289113,0.0,1.0
1991-11-20,17.5,17.5,16.75,17.5,328,2.01341991239578,2.01341991239578,1.92713048757882,2.01341991239578,2850.87078192742,0.0,1.0
1991-11-21,17.5,17.5,17.0,17.5,1802,2.01341991239578,2.01341991239578,1.95589362918448,2.01341991239578,15662.4059421744,0.0,1.0
1991-11-22,16.75,17.5,16.75,17.5,6758,1.92713048757882,2.01341991239578,1.92713048757882,2.01341991239578,58738.3681227607,0.0,1.0
1991-11-25,16.75,16.75,16.75,16.75,41,1.92713048757882,1.92713048757882,1.92713048757882,1.92713048757882,356.358847740928,0.0,1.0
1991-11-26,16.75,17.0,16.75,16.75,123,1.92713048757882,1.95589362918448,1.92713048757882,1.92713048757882,1069.07654322278,0.0,1.0
1991-11-27,16.75,17.0,16.75,16.75,0,1.92713048757882,1.95589362918448,1.92713048757882,1.92713048757882,0,0.0,1.0
1991-11-29,17.5,17.5,16.75,16.75,1188,2.01341991239578,2.01341991239578,1.92713048757882,1.92713048757882,10325.7149052737,0.0,1.0
1991-12-02,17.25,17.25,16.75,16.75,901,1.98465677079013,1.98465677079013,1.92713048757882,1.92713048757882,7831.2029710872,0.0,1.0
1991-12-03,17.25,17.25,16.75,16.75,3850,1.98465677079013,1.98465677079013,1.92713048757882,1.92713048757882,33462.9649707944,0.0,1.0
1991-12-04,16.75,17.25,16.75,17.25,8479,1.92713048757882,1.98465677079013,1.92713048757882,1.98465677079013,73696.7480486664,0.0,1.0
1991-12-05,17.25,17.25,16.63,16.63,492,1.98465677079013,1.98465677079013,1.91332417960811,1.91332417960811,4276.30617289113,0.0,1.0
1991-12-06,16.75,17.0,16.0,17.0,10158,1.92713048757882,1.95589362918448,1.84084106276186,1.95589362918448,88290.0774476181,0.0,1.0
1991-12-09,16.75,17.0,16.0,17.0,2867,1.92713048757882,1.95589362918448,1.84084106276186,1.95589362918448,24919.0443042253,0.0,1.0
1991-12-10,16.38,16.75,16.0,16.75,8479,1.88456103800245,1.92713048757882,1.84084106276186,1.92713048757882,73696.7480486665,0.0,1.0
1991-12-11,17.0,17.0,16.5,16.75,2867,1.95589362918448,1.95589362918448,1.89836734597317,1.92713048757882,24919.0443042253,0.0,1.0
1991-12-12,16.5,16.5,16.5,16.5,655,1.89836734597317,1.89836734597317,1.89836734597317,1.89836734597317,5693.04988464163,0.0,1.0
1991-12-13,16.25,16.25,16.25,16.25,123,1.86960420436751,1.86960420436751,1.86960420436751,1.86960420436751,1069.07654322278,0.0,1.0
1991-12-16,16.75,17.25,16.25,16.25,4833,1.95014100086335,2.00835416506822,1.89192783665847,1.89192783665847,41511.2291696658,0.2,1.0
1991-12-17,17.25,17.25,16.5,16.5,6758,2.00835416506822,2.00835416506822,1.92103441876091,1.92103441876091,58045.2900328166,0.0,1.0
1991-12-18,17.0,17.25,16.5,17.25,1802,1.97924758296578,2.00835416506822,1.92103441876091,2.00835416506822,15477.5987924143,0.0,1.0
1991-12-19,17.38,17.5,16.75,17.25,20480,2.02348958776149,2.03746074717066,1.95014100086335,2.00835416506822,175905.22933887,0.0,1.0
1991-12-20,17.5,18.25,17.38,17.5,33178,2.03746074717066,2.12478049347797,2.02348958776149,2.03746074717066,284969.90717798,0.0,1.0
1991-12-23,17.5,18.25,17.5,18.25,14828,2.03746074717066,2.12478049347797,2.03746074717066,2.12478049347797,127359.508820154,0.0,1.0
1991-12-24,18.25,18.25,17.75,17.75,328,2.12478049347797,2.12478049347797,2.0665673292731,2.0665673292731,2817.23218863034,0.0,1.0
1991-12-26,17.75,18.25,17.5,17.5,9257,2.07902494641294,2.13758902941049,2.04974290491417,2.04974290491417,79033.0824473734,0.107,1.0
1991-12-27,18.13,18.25,17.75,17.75,24740,2.12353364949108,2.13758902941049,2.07902494641294,2.07902494641294,211221.611726047,0.0,1.0
1991-12-30,18.0,18.0,17.75,17.75,1761,2.10830698791171,2.10830698791171,2.07902494641294,2.07902494641294,15034.8123787215,0.0,1.0
1991-12-31,17.75,17.75,17.75,17.75,1802,2.07902494641294,2.07902494641294,2.07902494641294,2.07902494641294,15384.85627851,0.0,1.0
1992-01-02,18.25,18.5,17.75,17.75,19579,2.13758902941049,2.16687107090926,2.07902494641294,2.07902494641294,167158.768633156,0.0,1.0
1992-01-03,17.75,18.5,17.75,18.5,15155,2.07902494641294,2.16687107090926,2.07902494641294,2.16687107090926,129388.178080366,0.0,1.0
1992-01-06,17.75,18.25,17.75,17.75,2990,2.07902494641294,2.13758902941049,2.07902494641294,2.07902494641294,25527.5917162846,0.0,1.0
1992-01-07,18.25,18.25,17.75,18.25,50135,2.13758902941049,2.13758902941049,2.07902494641294,2.13758902941049,428035.388192618,0.0,1.0
1992-01-08,17.75,18.25,17.75,17.88,6267,2.07902494641294,2.13758902941049,2.07902494641294,2.0942516079923,53505.4907310888,0.0,1.0
1992-01-09,18.0,18.25,17.75,17.75,5571,2.10830698791171,2.13758902941049,2.07902494641294,2.07902494641294,47563.2820907765,0.0,1.0
1992-01-10,18.25,18.25,17.75,17.75,19825,2.13758902941049,2.13758902941049,2.07902494641294,2.07902494641294,169259.032031887,0.0,1.0
1992-01-13,18.25,18.25,17.88,18.25,1843,2.13758902941049,2.13758902941049,2.0942516079923,2.13758902941049,15734.9001782985,0.0,1.0
1992-01-14,18.13,18.25,17.75,18.25,43213,2.12353364949108,2.13758902941049,2.07902494641294,2.13758902941049,368937.732721005,0.0,1.0
1992-01-15,18.0,18.5,17.75,18.0,48701,2.10830698791171,2.16687107090926,2.07902494641294,2.10830698791171,415792.389356113,0.0,1.0
1992-01-16,18.0,18.25,18.0,18.25,11182,2.10830698791171,2.13758902941049,2.10830698791171,2.13758902941049,95468.0704252491,0.0,1.0
1992-01-17,18.0,18.5,18.0,18.13,23347,2.10830698791171,2.16687107090926,2.10830698791171,2.12353364949108,199328.65678933,0.0,1.0
1992-01-20,18.38,18.38,18.0,18.0,2335,2.15281569098985,2.15281569098985,2.10830698791171,2.10830698791171,19935.4269757607,0.0,1.0
1992-01-21,18.0,18.5,18.0,18.0,6758,2.10830698791171,2.16687107090926,2.10830698791171,2.10830698791171,57697.4798724587,0.0,1.0
1992-01-22,18.5,18.5,18.0,18.0,2990,2.16687107090926,2.16687107090926,2.10830698791171,2.10830698791171,25527.5917162846,0.0,1.0
1992-01-23,18.25,18.5,18.25,18.5,2990,2.13758902941049,2.16687107090926,2.13758902941049,2.16687107090926,25527.5917162846,0.0,1.0
1992-01-24,18.0,18.5,18.0,18.5,328,2.10830698791171,2.16687107090926,2.10830698791171,2.16687107090926,2800.35119830815,0.0,1.0
1992-01-27,18.0,18.25,18.0,18.25,1720,2.10830698791171,2.13758902941049,2.10830698791171,2.13758902941049,14684.768478933,0.0,1.0
1992-01-28,18.63,18.75,18.0,18.75,2867,2.18209773248862,2.19615311240804,2.10830698791171,2.19615311240804,24477.4600169191,0.0,1.0
1992-01-29,18.0,18.75,18.0,18.75,492,2.10830698791171,2.19615311240804,2.10830698791171,2.19615311240804,4200.52679746222,0.0,1.0
1992-01-30,18.75,18.75,18.13,18.13,1720,2.19615311240804,2.19615311240804,2.12353364949108,2.12353364949108,14684.7684789329,0.0,1.0
1992-01-31,18.25,18.75,18.0,18.75,1802,2.13758902941049,2.19615311240804,2.10830698791171,2.19615311240804,15384.85627851,0.0,1.0
1992-02-03,18.0,18.0,18.0,18.0,492,2.10830698791171,2.10830698791171,2.10830698791171,2.10830698791171,4200.52679746222,0.0,1.0
1992-02-04,18.5,18.5,18.5,18.5,3932,2.16687107090926,2.16687107090926,2.16687107090926,2.16687107090926,33570.0637553281,0.0,1.0
1992-02-05,18.5,19.0,18.0,18.0,36823,2.16687107090926,2.22543515390681,2.10830698791171,2.10830698791171,314382.110290551,0.0,1.0
1992-02-06,18.75,19.0,18.25,19.0,35062,2.19615311240804,2.22543515390681,2.13758902941049,2.22543515390681,299347.297911829,0.0,1.0
1992-02-07,18.0,18.0,18.0,18.0,82,2.10830698791171,2.10830698791171,2.10830698791171,2.10830698791171,700.087799577037,0.0,1.0
1992-02-10,18.0,19.0,18.0,19.0,655,2.10830698791171,2.22543515390681,2.10830698791171,2.22543515390681,5592.16474052389,0.0,1.0
1992-02-11,18.0,19.0,18.0,19.0,1270,2.10830698791171,2.22543515390681,2.10830698791171,2.22543515390681,10842.8232373517,0.0,1.0
1992-02-12,19.0,19.0,18.0,18.0,1147,2.22543515390681,2.22543515390681,2.10830698791171,2.10830698791171,9792.69153798609,0.0,1.0
1992-02-13,19.0,19.0,18.0,18.0,1147,2.22543515390681,2.22543515390681,2.10830698791171,2.10830698791171,9792.69153798609,0.0,1.0
1992-02-14,19.0,19.0,18.0,18.0,82,2.22543515390681,2.22543515390681,2.10830698791171,2.10830698791171,700.087799577036,0.0,1.0
1992-02-18,18.25,19.0,18.0,19.0,20931,2.13758902941049,2.22543515390681,2.10830698791171,2.22543515390681,178701.679670084,0.0,1.0
1992-02-19,18.0,18.25,18.0,18.0,1720,2.10830698791171,2.13758902941049,2.10830698791171,2.10830698791171,14684.768478933,0.0,1.0
1992-02-20,18.0,18.75,18.0,18.75,1188,2.10830698791171,2.19615311240804,2.10830698791171,2.19615311240804,10142.7354377746,0.0,1.0
1992-02-21,18.5,18.75,18.0,18.0,1802,2.16687107090926,2.19615311240804,2.10830698791171,2.10830698791171,15384.85627851,0.0,1.0
1992-02-24,18.25,18.75,18.0,18.75,4956,2.13758902941049,2.19615311240804,2.10830698791171,2.19615311240804,42312.6235939486,0.0,1.0
1992-02-25,18.5,18.75,18.25,18.75,19210,2.16687107090926,2.19615311240804,2.13758902941049,2.19615311240804,164008.373535059,0.0,1.0
1992-02-26,19.0,19.0,18.25,19.0,40837,2.22543515390681,2.22543515390681,2.13758902941049,2.22543515390681,348652.261845456,0.0,1.0
1992-02-27,19.25,19.25,18.5,18.5,82,2.25471719540558,2.25471719540558,2.16687107090926,2.16687107090926,700.087799577037,0.0,1.0
1992-02-28,19.25,19.25,18.88,19.25,1843,2.25471719540558,2.25471719540558,2.2113797739874,2.25471719540558,15734.9001782985,0.0,1.0
1992-03-02,18.5,19.25,18.5,19.25,492,2.16687107090926,2.25471719540558,2.16687107090926,2.25471719540558,4200.52679746222,0.0,1.0
1992-03-03,18.5,19.25,18.5,18.5,13967,2.16687107090926,2.25471719540558,2.16687107090926,2.16687107090926,119245.442642591,0.0,1.0
1992-03-04,19.25,19.25,19.25,19.25,901,2.25471719540558,2.25471719540558,2.25471719540558,2.25471719540558,7692.428139255,0.0,1.0
1992-03-05,19.25,19.25,18.5,18.5,82,2.25471719540558,2.25471719540558,2.16687107090926,2.16687107090926,700.087799577037,0.0,1.0
1992-03-06,18.75,19.25,18.5,19.25,2335,2.19615311240804,2.25471719540558,2.16687107090926,2.25471719540558,19935.4269757607,0.0,1.0
1992-03-09,18.5,19.25,18.5,19.25,2621,2.16687107090926,2.25471719540558,2.16687107090926,2.25471719540558,22377.196618188,0.0,1.0
1992-03-10,18.88,19.25,18.5,18.5,79012,2.2113797739874,2.25471719540558,2.16687107090926,2.16687107090926,674577.283172935,0.0,1.0
1992-03-11,18.88,18.88,18.88,18.88,1188,2.2113797739874,2.2113797739874,2.2113797739874,2.2113797739874,10142.7354377746,0.0,1.0
1992-03-12,19.25,19.25,18.5,18.5,1843,2.25471719540558,2.25471719540558,2.16687107090926,2.16687107090926,15734.9001782985,0.0,1.0
1992-03-13,19.0,19.0,18.25,18.5,3850,2.22543515390681,2.22543515390681,2.13758902941049,2.16687107090926,32869.9759557511,0.0,1.0
1992-03-16,19.0,19.0,18.25,18.75,29942,2.24886078710583,2.24886078710583,2.16008996656218,2.21927051359128,252971.639357073,0.2,1.0
1992-03-17,18.75,19.0,18.75,19.0,410,2.21927051359128,2.24886078710583,2.21927051359128,2.24886078710583,3463.9760916572,0.0,1.0
1992-03-18,18.75,18.75,18.75,18.75,0,2.21927051359128,2.21927051359128,2.21927051359128,2.21927051359128,0,0.0,1.0
1992-03-19,18.75,19.0,18.5,18.5,1270,2.21927051359128,2.24886078710583,2.18968024007673,2.18968024007673,10729.8771619626,0.0,1.0
1992-03-20,18.5,19.0,18.5,19.0,492,2.18968024007673,2.24886078710583,2.18968024007673,2.24886078710583,4156.77130998865,0.0,1.0
1992-03-23,18.63,19.0,18.5,18.5,1270,2.20506718230429,2.24886078710583,2.18968024007673,2.18968024007673,10729.8771619626,0.0,1.0
1992-03-24,19.0,19.0,18.5,18.5,2621,2.24886078710583,2.24886078710583,2.18968024007673,2.18968024007673,22144.1008200818,0.0,1.0
1992-03-25,18.75,19.0,18.5,19.0,901,2.21927051359128,2.24886078710583,2.18968024007673,2.24886078710583,7612.29867947108,0.0,1.0
1992-03-26,19.13,19.25,18.75,19.0,7414,2.26424772933339,2.27845106062038,2.21927051359128,2.24886078710583,62638.8262037722,0.0,1.0
1992-03-27,19.0,19.5,18.75,18.75,4751,2.24886078710583,2.30804133413493,2.21927051359128,2.21927051359128,40139.8790523497,0.0,1.0
1992-03-30,19.25,19.25,19.25,19.25,41,2.27845106062038,2.27845106062038,2.27845106062038,2.27845106062038,346.397609165721,0.0,1.0
1992-03-31,18.75,18.75,18.75,18.75,41,2.21927051359128,2.21927051359128,2.21927051359128,2.21927051359128,346.39760916572,0.0,1.0
1992-04-01,19.25,19.25,19.25,19.25,410,2.27845106062038,2.27845106062038,2.27845106062038,2.27845106062038,3463.97609165721,0.0,1.0
1992-04-02,19.38,19.5,19.25,19.25,6513,2.29383800284795,2.30804133413493,2.27845106062038,2.27845106062038,55026.5275243008,0.0,1.0
1992-04-03,19.25,19.5,19.25,19.25,901,2.27845106062038,2.30804133413493,2.27845106062038,2.27845106062038,7612.29867947108,0.0,1.0
1992-04-06,19.5,19.5,19.25,19.25,2130,2.30804133413493,2.30804133413493,2.27845106062038,2.27845106062038,17995.7782322679,0.0,1.0
1992-04-07,19.5,19.5,19.25,19.5,3564,2.30804133413493,2.30804133413493,2.27845106062038,2.30804133413493,30111.2458308934,0.0,1.0
1992-04-08,19.0,19.5,19.0,19.38,4997,2.24886078710583,2.30804133413493,2.24886078710583,2.29383800284795,42218.264707344,0.0,1.0
1992-04-09,19.0,19.5,19.0,19.0,7414,2.24886078710583,2.30804133413493,2.24886078710583,2.24886078710583,62638.826203772,0.0,1.0
1992-04-10,19.5,19.5,19.0,19.0,492,2.30804133413493,2.30804133413493,2.24886078710583,2.24886078710583,4156.77130998865,0.0,1.0
1992-04-13,19.63,20.0,19.25,19.25,13025,2.3234282763625,2.36722188116403,2.27845106062038,2.27845106062038,110044.606326427,0.0,1.0
1992-04-14,19.5,19.75,19.5,19.5,3932,2.30804133413493,2.33763160764948,2.30804133413493,2.30804133413493,33220.3755912101,0.0,1.0
1992-04-15,20.13,20.25,19.75,20.25,38912,2.3826088233916,2.39681215467858,2.33763160764948,2.39681215467858,328756.677264793,0.0,1.0
1992-04-16,20.25,20.25,20.0,20.0,4833,2.39681215467858,2.39681215467858,2.36722188116403,2.36722188116403,40832.6742706812,0.0,1.0
1992-04-20,20.0,20.0,19.5,19.5,15524,2.36722188116403,2.36722188116403,2.30804133413493,2.30804133413493,131157.963041187,0.0,1.0
1992-04-21,19.75,20.5,19.75,20.25,4751,2.33763160764948,2.42640242819313,2.33763160764948,2.39681215467858,40139.8790523497,0.0,1.0
1992-04-22,20.0,20.0,19.75,19.75,6226,2.36722188116403,2.36722188116403,2.33763160764948,2.33763160764948,52601.7442601409,0.0,1.0
1992-04-23,20.25,20.5,19.75,19.75,1720,2.39681215467858,2.42640242819313,2.33763160764948,2.33763160764948,14531.8021406107,0.0,1.0
1992-04-24,20.0,20.75,19.88,20.5,48456,2.36722188116403,2.45599270170768,2.35301854987705,2.42640242819313,409391.281700833,0.0,1.0
1992-04-27,20.75,20.75,20.0,20.75,1188,2.45599270170768,2.45599270170768,2.36722188116403,2.45599270170768,10037.0819436311,0.0,1.0
1992-04-28,19.75,20.75,19.5,20.13,28221,2.33763160764948,2.45599270170768,2.30804133413493,2.3826088233916,238431.388494288,0.0,1.0
1992-04-29,19.5,19.5,19.5,19.5,41,2.30804133413493,2.30804133413493,2.30804133413493,2.30804133413493,346.397609165721,0.0,1.0
1992-04-30,20.0,20.0,19.5,19.5,4956,2.36722188116403,2.36722188116403,2.30804133413493,2.30804133413493,41871.8670981784,0.0,1.0
1992-05-01,19.25,19.75,19.13,19.75,4956,2.27845106062038,2.33763160764948,2.26424772933339,2.33763160764948,41871.8670981783,0.0,1.0
1992-05-04,19.75,19.75,19.0,19.0,9257,2.33763160764948,2.33763160764948,2.24886078710583,2.24886078710583,78209.8211718799,0.0,1.0
1992-05-05,19.25,19.75,19.0,19.38,18678,2.27845106062038,2.33763160764948,2.24886078710583,2.29383800284795,157805.232780423,0.0,1.0
1992-05-06,19.5,19.5,19.0,19.5,2458,2.30804133413493,2.30804133413493,2.24886078710583,2.30804133413493,20766.9591055937,0.0,1.0
1992-05-07,19.25,19.5,19.25,19.25,5284,2.27845106062038,2.30804133413493,2.27845106062038,2.27845106062038,44643.0479715041,0.0,1.0
1992-05-08,19.5,19.5,19.25,19.5,5571,2.30804133413493,2.30804133413493,2.27845106062038,2.30804133413493,47067.8312356641,0.0,1.0
1992-05-11,19.38,19.5,19.0,19.5,7373,2.29383800284795,2.30804133413493,2.24886078710583,2.30804133413493,62292.4285946062,0.0,1.0
1992-05-12,19.38,19.38,19.38,19.38,0,2.29383800284795,2.29383800284795,2.29383800284795,2.29383800284795,0,0.0,1.0
1992-05-13,19.0,19.75,19.0,19.75,2335,2.24886078710583,2.33763160764948,2.24886078710583,2.33763160764948,19727.7662780965,0.0,1.0
1992-05-14,19.75,19.75,19.75,19.75,41,2.33763160764948,2.33763160764948,2.33763160764948,2.33763160764948,346.397609165721,0.0,1.0
1992-05-15,19.75,19.75,19.0,19.75,7168,2.33763160764948,2.33763160764948,2.24886078710583,2.33763160764948,60560.4405487777,0.0,1.0
1992-05-18,19.0,19.75,19.0,19.75,655,2.24886078710583,2.33763160764948,2.24886078710583,2.33763160764948,5533.91302447676,0.0,1.0
1992-05-19,19.75,19.75,19.0,19.75,10281,2.33763160764948,2.33763160764948,2.24886078710583,2.33763160764948,86861.3126788482,0.0,1.0
1992-05-20,19.75,19.75,19.75,19.75,901,2.33763160764948,2.33763160764948,2.33763160764948,2.33763160764948,7612.29867947108,0.0,1.0
1992-05-21,19.75,19.75,19.0,19.75,7987,2.33763160764948,2.33763160764948,2.24886078710583,2.33763160764948,67479.9440099174,0.0,1.0
1992-05-22,20.5,20.5,19.5,20.0,24125,2.42640242819313,2.42640242819313,2.30804133413493,2.36722188116403,203825.422466415,0.0,1.0
1992-05-26,20.5,20.5,19.5,19.63,20726,2.42640242819313,2.42640242819313,2.30804133413493,2.3234282763625,175108.215794359,0.0,1.0
1992-05-27,19.5,20.0,19.5,20.0,1720,2.30804133413493,2.36722188116403,2.30804133413493,2.36722188116403,14531.8021406107,0.0,1.0
1992-05-28,20.5,20.5,20.5,20.5,328,2.42640242819313,2.42640242819313,2.42640242819313,2.42640242819313,2771.18087332577,0.0,1.0
1992-05-29,20.25,20.25,19.5,19.5,3564,2.39681215467858,2.39681215467858,2.30804133413493,2.30804133413493,30111.2458308934,0.0,1.0
1992-06-01,19.75,20.5,19.5,19.5,1188,2.33763160764948,2.42640242819313,2.30804133413493,2.30804133413493,10037.0819436311,0.0,1.0
1992-06-02,19.5,19.5,19.5,19.5,41,2.30804133413493,2.30804133413493,2.30804133413493,2.30804133413493,346.397609165721,0.0,1.0
1992-06-03,20.25,20.25,19.5,19.5,6267,2.39681215467858,2.39681215467858,2.30804133413493,2.30804133413493,52948.1418693067,0.0,1.0
1992-06-04,19.5,20.25,19.5,19.5,1843,2.30804133413493,2.39681215467858,2.30804133413493,2.30804133413493,15570.9949681079,0.0,1.0
1992-06-05,19.5,20.0,19.5,19.5,1761,2.30804133413493,2.36722188116403,2.30804133413493,2.30804133413493,14878.1997497764,0.0,1.0
1992-06-08,19.5,20.25,19.5,20.25,1843,2.30804133413493,2.39681215467858,2.30804133413493,2.39681215467858,15570.9949681079,0.0,1.0
1992-06-09,19.13,20.0,19.0,19.5,19210,2.26424772933339,2.36722188116403,2.24886078710583,2.30804133413493,162299.952977403,0.0,1.0
1992-06-10,19.25,19.5,19.0,19.5,13394,2.27845106062038,2.30804133413493,2.24886078710583,2.30804133413493,113162.184808919,0.0,1.0
1992-06-11,19.25,19.25,18.75,19.25,1270,2.27845106062038,2.27845106062038,2.21927051359128,2.27845106062038,10729.8771619626,0.0,1.0
1992-06-12,19.25,19.25,18.75,19.0,24494,2.27845106062038,2.27845106062038,2.21927051359128,2.24886078710583,206943.000948906,0.0,1.0
1992-06-15,18.75,19.25,18.75,19.25,4833,2.21927051359128,2.27845106062038,2.21927051359128,2.27845106062038,40832.6742706811,0.0,1.0
1992-06-16,19.25,19.25,18.75,18.75,328,2.27845106062038,2.27845106062038,2.21927051359128,2.21927051359128,2771.18087332577,0.0,1.0
1992-06-17,19.25,19.25,18.75,19.25,2130,2.30212327943202,2.30212327943202,2.24232786957664,2.30212327943202,17810.7316694683,0.2,1.0
1992-06-18,19.25,19.25,18.88,19.25,492,2.30212327943202,2.30212327943202,2.25787467613904,2.30212327943202,4114.02816027154,0.0,1.0
1992-06-19,19.25,19.25,18.75,18.75,901,2.30212327943202,2.30212327943202,2.24232786957664,2.24232786957664,7534.02311464361,0.0,1.0
1992-06-22,18.75,19.0,18.75,18.75,5571,2.24232786957664,2.27222557450433,2.24232786957664,2.24232786957664,46583.8432538065,0.0,1.0
1992-06-23,19.0,19.0,18.5,18.5,9953,2.27222557450433,2.27222557450433,2.21243016464895,2.21243016464895,83225.4517869566,0.0,1.0
1992-06-24,19.0,19.0,18.25,18.25,1843,2.27222557450433,2.27222557450433,2.18253245972127,2.18253245972127,15410.8819093099,0.0,1.0
1992-06-25,18.25,19.0,18.25,19.0,2990,2.18253245972127,2.27222557450433,2.18253245972127,2.27222557450433,25001.9191040892,0.0,1.0
1992-06-26,19.0,19.0,19.0,19.0,1147,2.27222557450433,2.27222557450433,2.27222557450433,2.27222557450433,9591.03719477939,0.0,1.0
1992-06-29,19.75,19.75,19.0,19.0,48292,2.3619186892874,2.3619186892874,2.27222557450433,2.27222557450433,403810.259991531,0.0,1.0
1992-06-30,21.75,22.0,20.25,20.75,93962,2.60110032870891,2.63099803363659,2.42171409914277,2.48150950899815,785695.760153321,0.0,1.0
1992-07-01,21.75,21.75,21.25,21.25,5366,2.60110032870891,2.60110032870891,2.54130491885353,2.54130491885353,44869.6648536932,0.0,1.0
1992-07-02,21.5,21.75,21.25,21.75,15114,2.57120262378122,2.60110032870891,2.54130491885353,2.60110032870891,126380.938240537,0.0,1.0
1992-07-06,20.5,21.75,20.5,21.25,23306,2.45161180407046,2.60110032870891,2.45161180407046,2.54130491885353,194881.179478229,0.0,1.0
1992-07-07,21.0,21.0,20.25,20.5,7373,2.51140721392584,2.51140721392584,2.42171409914277,2.45161180407046,61651.8894830936,0.0,1.0
1992-07-08,20.75,21.0,20.5,20.75,5366,2.48150950899815,2.51140721392584,2.45161180407046,2.48150950899815,44869.6648536933,0.0,1.0
1992-07-09,21.0,21.0,20.5,20.5,6513,2.51140721392584,2.51140721392584,2.45161180407046,2.45161180407046,54460.7020484727,0.0,1.0
1992-07-10,21.0,21.0,20.5,20.5,492,2.51140721392584,2.51140721392584,2.45161180407046,2.45161180407046,4114.02816027154,0.0,1.0
1992-07-13,21.0,21.25,20.75,21.0,7414,2.51140721392584,2.54130491885353,2.48150950899815,2.51140721392584,61994.7251631163,0.0,1.0
1992-07-14,21.25,21.25,21.25,21.25,6513,2.54130491885353,2.54130491885353,2.54130491885353,2.54130491885353,54460.7020484726,0.0,1.0
1992-07-15,21.5,21.63,21.25,21.38,47636,2.57120262378122,2.58674943034361,2.54130491885353,2.55685172541593,398324.889111169,0.0,1.0
1992-07-16,20.75,21.5,20.5,21.5,4178,2.48150950899815,2.57120262378122,2.45161180407046,2.57120262378122,34935.7919788913,0.0,1.0
1992-07-17,20.63,21.0,20.5,21.0,3850,2.46715861063286,2.51140721392584,2.45161180407046,2.51140721392584,32193.1065387102,0.0,1.0
1992-07-20,20.5,20.5,20.0,20.0,4956,2.45161180407046,2.45161180407046,2.39181639421509,2.39181639421509,41441.308053467,0.0,1.0
1992-07-21,21.0,21.0,21.0,21.0,7987,2.51140721392584,2.51140721392584,2.51140721392584,2.51140721392584,66786.0628375789,0.0,1.0
1992-07-22,21.5,21.75,21.25,21.5,56893,2.57120262378122,2.60110032870891,2.54130491885353,2.57120262378122,475730.496183595,0.0,1.0
1992-07-23,21.5,21.75,21.25,21.25,34939,2.57120262378122,2.60110032870891,2.54130491885353,2.54130491885353,292154.532300259,0.0,1.0
1992-07-24,21.75,21.75,21.25,21.25,1761,2.60110032870891,2.60110032870891,2.54130491885353,2.54130491885353,14725.2105492646,0.0,1.0
1992-07-27,21.75,21.75,21.0,21.75,492,2.60110032870891,2.60110032870891,2.51140721392584,2.60110032870891,4114.02816027153,0.0,1.0
1992-07-28,22.0,22.0,21.38,21.38,33587,2.63099803363659,2.63099803363659,2.55685172541593,2.55685172541593,280849.316705367,0.0,1.0
1992-07-29,22.25,22.25,21.75,22.0,33300,2.66089573856428,2.66089573856428,2.60110032870891,2.63099803363659,278449.466945208,0.0,1.0
1992-07-30,21.75,22.25,21.75,21.75,10281,2.60110032870891,2.66089573856428,2.60110032870891,2.60110032870891,85968.1372271375,0.0,1.0
1992-07-31,22.0,22.75,21.75,21.75,19579,2.63099803363659,2.72069114841966,2.60110032870891,2.60110032870891,163716.579979587,0.0,1.0
1992-08-03,22.0,22.75,22.0,22.75,13844,2.63099803363659,2.72069114841966,2.63099803363659,2.72069114841966,115761.39400569,0.0,1.0
1992-08-04,22.75,22.75,22.5,22.5,8806,2.72069114841966,2.72069114841966,2.69079344349197,2.69079344349197,73634.4145921772,0.0,1.0
1992-08-05,22.63,22.63,22.0,22.5,4751,2.70634025005437,2.70634025005437,2.63099803363659,2.69079344349197,39727.1296533538,0.0,1.0
1992-08-06,22.5,22.75,22.0,22.0,6676,2.69079344349197,2.72069114841966,2.63099803363659,2.63099803363659,55823.682922709,0.0,1.0
1992-08-07,22.5,22.5,22.25,22.5,2335,2.69079344349197,2.69079344349197,2.66089573856428,2.69079344349197,19524.9100695814,0.0,1.0
1992-08-10,22.25,22.5,21.75,22.5,9011,2.66089573856428,2.69079344349197,2.60110032870891,2.69079344349197,75348.5929922904,0.0,1.0
1992-08-11,21.75,22.5,21.75,21.75,3850,2.60110032870891,2.69079344349197,2.60110032870891,2.60110032870891,32193.1065387102,0.0,1.0
1992-08-12,22.38,22.5,21.75,21.75,12657,2.67644254512668,2.69079344349197,2.60110032870891,2.60110032870891,105835.882976742,0.0,1.0
1992-08-13,22.25,22.5,21.75,22.5,2867,2.66089573856428,2.69079344349197,2.60110032870891,2.69079344349197,23973.4120640214,0.0,1.0
1992-08-14,22.75,22.75,21.75,22.0,26092,2.72069114841966,2.72069114841966,2.60110032870891,2.63099803363659,218177.282028059,0.0,1.0
1992-08-17,22.5,22.75,21.75,21.75,18678,2.69079344349197,2.72069114841966,2.60110032870891,2.60110032870891,156182.556864943,0.0,1.0
1992-08-18,22.5,22.75,22.25,22.75,17859,2.69079344349197,2.72069114841966,2.66089573856428,2.72069114841966,149334.205110345,0.0,1.0
1992-08-19,22.75,22.75,22.0,22.75,12493,2.72069114841966,2.72069114841966,2.63099803363659,2.72069114841966,104464.540256651,0.0,1.0
1992-08-20,22.5,22.75,22.0,22.0,24494,2.69079344349197,2.72069114841966,2.63099803363659,2.63099803363659,204815.052353031,0.0,1.0
1992-08-21,23.25,23.38,22.5,22.5,33423,2.78048655827504,2.79603336483743,2.69079344349197,2.69079344349197,279477.973985276,0.0,1.0
1992-08-24,23.25,23.5,22.75,22.75,21586,2.78048655827504,2.81038426320273,2.72069114841966,2.72069114841966,180498.804608987,0.0,1.0
1992-08-25,23.0,23.5,23.0,23.5,22774,2.75058885334735,2.81038426320273,2.75058885334735,2.81038426320273,190432.677483789,0.0,1.0
1992-08-26,23.5,23.5,22.75,23.5,4751,2.81038426320273,2.81038426320273,2.72069114841966,2.81038426320273,39727.1296533538,0.0,1.0
1992-08-27,23.75,23.75,23.0,23.0,6554,2.84028196813041,2.84028196813041,2.75058885334735,2.75058885334735,54803.5377284954,0.0,1.0
1992-08-28,23.75,23.75,23.0,23.0,3932,2.84028196813041,2.84028196813041,2.75058885334735,2.75058885334735,32878.7778987555,0.0,1.0
1992-08-31,23.0,23.75,23.0,23.75,11510,2.75058885334735,2.84028196813041,2.75058885334735,2.84028196813041,96244.8457819622,0.0,1.0
1992-09-01,23.0,23.75,23.0,23.38,9789,2.75058885334735,2.84028196813041,2.75058885334735,2.79603336483743,81854.109066866,0.0,1.0
1992-09-02,23.75,23.75,23.13,23.38,9134,2.84028196813041,2.84028196813041,2.76613565990975,2.79603336483743,76377.1000323584,0.0,1.0
1992-09-03,23.5,23.75,23.25,23.75,21340,2.81038426320273,2.84028196813041,2.78048655827504,2.84028196813041,178441.790528851,0.0,1.0
1992-09-04,23.75,23.75,23.38,23.75,6554,2.84028196813041,2.84028196813041,2.79603336483743,2.84028196813041,54803.5377284954,0.0,1.0
1992-09-08,23.75,23.75,23.0,23.25,4055,2.84028196813041,2.84028196813041,2.75058885334735,2.78048655827504,33907.2849388234,0.0,1.0
1992-09-09,23.25,23.25,22.75,22.75,6554,2.78048655827504,2.78048655827504,2.72069114841966,2.72069114841966,54803.5377284952,0.0,1.0
1992-09-10,23.25,23.25,22.75,22.75,123,2.78048655827504,2.78048655827504,2.72069114841966,2.72069114841966,1028.50704006788,0.0,1.0
1992-09-11,23.13,23.5,23.0,23.25,4997,2.76613565990975,2.81038426320273,2.75058885334735,2.78048655827504,41784.1437334896,0.0,1.0
1992-09-14,23.38,23.38,23.38,23.38,2867,2.79603336483743,2.79603336483743,2.79603336483743,2.79603336483743,23973.4120640214,0.0,1.0
1992-09-15,22.75,23.5,22.75,23.38,5366,2.72069114841966,2.81038426320273,2.72069114841966,2.79603336483743,44869.6648536933,0.0,1.0
1992-09-16,23.5,23.5,22.75,22.75,3564,2.81038426320273,2.81038426320273,2.72069114841966,2.72069114841966,29801.618624406,0.0,1.0
1992-09-17,23.0,23.5,22.75,22.75,18964,2.75058885334735,2.81038426320273,2.72069114841966,2.72069114841966,158574.044779247,0.0,1.0
1992-09-18,23.0,23.0,23.0,23.0,0,2.75058885334735,2.75058885334735,2.75058885334735,2.75058885334735,0,0.0,1.0
1992-09-21,22.75,23.13,22.75,23.13,3850,2.74460931236181,2.79045333604082,2.74460931236181,2.79045333604082,31912.5565906605,0.2,1.0
1992-09-22,23.0,23.5,22.75,22.75,8069,2.7747698542559,2.83509093804407,2.74460931236181,2.74460931236181,66883.7452285816,0.0,1.0
1992-09-23,23.0,23.25,23.0,23.0,1270,2.7747698542559,2.80493039614998,2.7747698542559,2.7747698542559,10526.999187049,0.0,1.0
1992-09-24,23.5,23.5,22.75,22.75,6144,2.83509093804407,2.83509093804407,2.74460931236181,2.74460931236181,50927.4669332514,0.0,1.0
1992-09-25,23.5,23.5,23.0,23.5,3113,2.83509093804407,2.83509093804407,2.7747698542559,2.83509093804407,25803.5814718769,0.0,1.0
1992-09-28,22.75,22.75,22.75,22.75,1188,2.74460931236181,2.74460931236181,2.74460931236181,2.74460931236181,9847.30317654666,0.0,1.0
1992-09-29,22.75,23.75,22.75,22.75,11510,2.74460931236181,2.86525147993815,2.74460931236181,2.74460931236181,95406.1107424681,0.0,1.0
1992-09-30,23.75,23.75,22.75,22.75,2458,2.86525147993815,2.86525147993815,2.74460931236181,2.74460931236181,20374.3023635957,0.0,1.0
1992-10-01,23.75,23.75,22.75,23.5,4342,2.86525147993815,2.86525147993815,2.74460931236181,2.83509093804407,35990.7326536748,0.0,1.0
1992-10-02,23.75,23.75,22.75,22.75,1188,2.86525147993815,2.86525147993815,2.74460931236181,2.74460931236181,9847.30317654667,0.0,1.0
1992-10-05,23.25,23.75,22.75,23.75,3686,2.80493039614998,2.86525147993815,2.74460931236181,2.86525147993815,30553.1645696557,0.0,1.0
1992-10-06,22.75,23.25,22.75,22.75,4956,2.74460931236181,2.80493039614998,2.74460931236181,2.74460931236181,41080.1637567048,0.0,1.0
1992-10-07,22.75,23.75,22.75,23.5,1720,2.74460931236181,2.86525147993815,2.74460931236181,2.83509093804407,14257.0382690743,0.0,1.0
1992-10-08,22.75,22.75,22.75,22.75,0,2.74460931236181,2.74460931236181,2.74460931236181,2.74460931236181,0,0.0,1.0
1992-10-09,23.0,23.75,23.0,23.75,82,2.7747698542559,2.86525147993815,2.7747698542559,2.86525147993815,679.696010502378,0.0,1.0
1992-10-12,23.0,23.75,23.0,23.75,4178,2.7747698542559,2.86525147993815,2.7747698542559,2.86525147993815,34631.3406326699,0.0,1.0
1992-10-13,23.0,23.25,23.0,23.0,8397,2.7747698542559,2.80493039614998,2.7747698542559,2.7747698542559,69602.5292705911,0.0,1.0
1992-10-14,23.75,23.75,23.25,23.25,1761,2.86525147993815,2.86525147993815,2.80493039614998,2.80493039614998,14596.8862743255,0.0,1.0
1992-10-15,23.63,23.75,23.25,23.75,19210,2.85077441982899,2.86525147993815,2.80493039614998,2.86525147993815,159231.223923789,0.0,1.0
1992-10-16,23.25,23.63,23.25,23.5,18883,2.80493039614998,2.85077441982899,2.80493039614998,2.83509093804407,156520.728857517,0.0,1.0
1992-10-19,23.5,23.5,23.25,23.38,8561,2.83509093804407,2.83509093804407,2.80493039614998,2.82061387793491,70961.9212915959,0.0,1.0
1992-10-20,22.75,23.5,22.75,22.75,7168,2.74460931236181,2.83509093804407,2.74460931236181,2.74460931236181,59415.3780887933,0.0,1.0
1992-10-21,23.5,23.5,22.75,22.75,2867,2.83509093804407,2.83509093804407,2.74460931236181,2.74460931236181,23764.4934403697,0.0,1.0
1992-10-22,22.75,23.13,22.75,22.75,2130,2.74460931236181,2.79045333604082,2.74460931236181,2.74460931236181,17655.5183215862,0.0,1.0
1992-10-23,22.75,23.5,22.75,22.75,20931,2.74460931236181,2.83509093804407,2.74460931236181,2.74460931236181,173496.551168601,0.0,1.0
1992-10-26,23.5,23.5,23.25,23.5,4342,2.83509093804407,2.83509093804407,2.80493039614998,2.83509093804407,35990.7326536747,0.0,1.0
1992-10-27,22.75,23.5,22.75,23.5,82,2.74460931236181,2.83509093804407,2.74460931236181,2.83509093804407,679.696010502379,0.0,1.0
1992-10-28,22.75,23.5,22.75,23.13,3932,2.74460931236181,2.83509093804407,2.74460931236181,2.79045333604082,32592.2526011629,0.0,1.0
1992-10-29,22.0,23.0,22.0,22.75,32317,2.65412768667955,2.7747698542559,2.65412768667955,2.74460931236181,267874.828919578,0.0,1.0
1992-10-30,21.25,22.5,21.25,22.5,39526,2.5636460609973,2.71444877046772,2.5636460609973,2.71444877046772,327630.055013622,0.0,1.0
1992-11-02,21.25,22.25,21.25,21.25,3932,2.5636460609973,2.68428822857364,2.5636460609973,2.5636460609973,32592.2526011628,0.0,1.0
1992-11-03,21.25,22.25,21.25,22.25,3850,2.5636460609973,2.68428822857364,2.5636460609973,2.68428822857364,31912.5565906604,0.0,1.0
1992-11-04,21.25,22.25,21.25,21.25,2335,2.5636460609973,2.68428822857364,2.5636460609973,2.5636460609973,19354.7583478421,0.0,1.0
1992-11-05,22.25,22.25,21.5,22.25,27156,2.68428822857364,2.68428822857364,2.59380660289138,2.68428822857364,225095.425136617,0.0,1.0
1992-11-06,21.25,22.25,21.25,22.25,6144,2.5636460609973,2.68428822857364,2.5636460609973,2.68428822857364,50927.4669332513,0.0,1.0
1992-11-09,20.75,22.0,20.25,21.25,62054,2.50332497720912,2.65412768667955,2.44300389342095,2.5636460609973,514364.100435545,0.0,1.0
1992-11-10,20.5,21.25,20.38,20.38,21053,2.47316443531504,2.5636460609973,2.45868737520588,2.45868737520588,174507.806208617,0.0,1.0
1992-11-11,21.0,21.25,20.5,20.5,7946,2.53348551910321,2.5636460609973,2.47316443531504,2.47316443531504,65864.2012128281,0.0,1.0
1992-11-12,21.5,21.5,20.5,21.25,18022,2.59380660289138,2.59380660289138,2.47316443531504,2.5636460609973,149383.920747242,0.0,1.0
1992-11-13,21.5,21.5,21.0,21.5,10158,2.59380660289138,2.59380660289138,2.53348551910321,2.59380660289138,84199.4155449167,0.0,1.0
1992-11-16,21.5,21.5,20.5,21.5,9257,2.59380660289138,2.59380660289138,2.47316443531504,2.59380660289138,76731.0484051283,0.0,1.0
1992-11-17,21.5,21.5,20.5,20.5,0,2.59380660289138,2.59380660289138,2.47316443531504,2.47316443531504,0,0.0,1.0
1992-11-18,20.75,20.75,20.75,20.75,82,2.50332497720912,2.50332497720912,2.50332497720912,2.50332497720912,679.69601050238,0.0,1.0
1992-11-19,21.5,21.5,20.5,21.5,3113,2.59380660289138,2.59380660289138,2.47316443531504,2.59380660289138,25803.5814718769,0.0,1.0
1992-11-20,21.0,21.5,21.0,21.5,9953,2.53348551910321,2.59380660289138,2.53348551910321,2.59380660289138,82500.1755186607,0.0,1.0
1992-11-23,21.5,21.5,21.5,21.5,2335,2.59380660289138,2.59380660289138,2.59380660289138,2.59380660289138,19354.7583478421,0.0,1.0
1992-11-24,21.75,21.75,21.25,21.5,50627,2.62396714478547,2.62396714478547,2.5636460609973,2.59380660289138,419645.974679316,0.0,1.0
1992-11-25,22.0,22.0,21.75,21.75,901,2.65412768667955,2.65412768667955,2.62396714478547,2.62396714478547,7468.36713978834,0.0,1.0
1992-11-27,22.13,22.13,21.75,22.0,19825,2.66981116846448,2.66981116846448,2.62396714478547,2.65412768667955,164328.944002557,0.0,1.0
1992-11-30,22.0,22.25,21.75,22.25,5816,2.65412768667955,2.68428822857364,2.62396714478547,2.68428822857364,48208.682891242,0.0,1.0
1992-12-01,21.75,22.25,21.75,22.25,1147,2.62396714478547,2.68428822857364,2.62396714478547,2.68428822857364,9507.45517129546,0.0,1.0
1992-12-02,22.25,22.25,21.75,22.0,31375,2.68428822857364,2.68428822857364,2.62396714478547,2.65412768667955,260066.613774538,0.0,1.0
1992-12-03,21.75,22.25,21.75,21.75,16097,2.62396714478547,2.68428822857364,2.62396714478547,2.62396714478547,133427.642451912,0.0,1.0
1992-12-04,22.25,22.25,22.25,22.25,655,2.68428822857364,2.68428822857364,2.68428822857364,2.68428822857364,5429.27910828119,0.0,1.0
1992-12-07,22.13,22.25,21.88,22.25,5571,2.66981116846448,2.68428822857364,2.63965062657039,2.68428822857364,46177.8838354726,0.0,1.0
1992-12-08,22.25,22.25,22.0,22.0,1761,2.68428822857364,2.68428822857364,2.65412768667955,2.65412768667955,14596.8862743255,0.0,1.0
1992-12-09,21.75,22.25,21.75,22.25,492,2.62396714478547,2.68428822857364,2.62396714478547,2.68428822857364,4078.17606301427,0.0,1.0
1992-12-10,22.0,22.25,21.88,22.25,3932,2.65412768667955,2.68428822857364,2.63965062657039,2.68428822857364,32592.2526011629,0.0,1.0
1992-12-11,22.5,22.5,21.75,22.13,3113,2.71444877046772,2.71444877046772,2.62396714478547,2.66981116846448,25803.5814718769,0.0,1.0
1992-12-14,22.0,22.5,21.75,22.25,49889,2.65412768667955,2.71444877046772,2.62396714478547,2.68428822857364,413528.710584795,0.0,1.0
1992-12-15,22.0,22.5,21.75,22.5,12943,2.65412768667955,2.71444877046772,2.62396714478547,2.71444877046772,107284.212974784,0.0,1.0
1992-12-16,22.5,22.5,21.75,22.5,3850,2.71444877046772,2.71444877046772,2.62396714478547,2.71444877046772,31912.5565906605,0.0,1.0
1992-12-17,22.5,22.5,21.75,21.75,492,2.71444877046772,2.71444877046772,2.62396714478547,2.62396714478547,4078.17606301428,0.0,1.0
1992-12-18,21.88,22.5,21.5,22.5,25559,2.66377906008566,2.73926091645006,2.61751598683006,2.73926091645006,209938.927886165,0.2,1.0
1992-12-21,22.25,22.25,21.5,21.5,5571,2.70882468404506,2.70882468404506,2.61751598683006,2.61751598683006,45759.6059021803,0.0,1.0
1992-12-22,21.38,22.25,21.0,22.25,31375,2.60290659527566,2.70882468404506,2.55664352202006,2.70882468404506,257710.937925131,0.0,1.0
1992-12-23,21.5,21.5,20.75,21.5,18678,2.61751598683006,2.61751598683006,2.52620728961506,2.61751598683006,153419.120273007,0.0,1.0
1992-12-24,21.5,21.5,21.25,21.5,3850,2.61751598683006,2.61751598683006,2.58707975442506,2.61751598683006,31623.4935780639,0.0,1.0
1992-12-28,21.38,21.5,21.38,21.5,3113,2.60290659527566,2.61751598683006,2.60290659527566,2.61751598683006,25569.8533788345,0.0,1.0
1992-12-29,22.25,22.25,21.38,21.5,12657,2.70882468404506,2.70882468404506,2.60290659527566,2.61751598683006,103963.26187469,0.0,1.0
1992-12-30,22.75,22.75,22.0,22.0,57836,2.76969714885506,2.76969714885506,2.67838845164006,2.67838845164006,475058.798592443,0.0,1.0
1992-12-31,22.0,22.75,22.0,22.75,13844,2.67838845164006,2.76969714885506,2.67838845164006,2.76969714885506,113713.154570056,0.0,1.0
1993-01-04,21.75,22.25,21.75,22.0,26952,2.64795221923506,2.70882468404506,2.64795221923506,2.67838845164006,221380.882835319,0.0,1.0
1993-01-05,21.25,22.0,21.25,21.5,14828,2.58707975442506,2.67838845164006,2.58707975442506,2.61751598683006,121795.626694943,0.0,1.0
1993-01-06,21.25,22.0,21.25,21.75,8479,2.58707975442506,2.67838845164006,2.58707975442506,2.64795221923506,69645.6109216633,0.0,1.0
1993-01-07,21.25,21.75,21.25,21.25,27279,2.58707975442506,2.64795221923506,2.58707975442506,2.58707975442506,224066.826315845,0.0,1.0
1993-01-08,21.25,21.75,21.25,21.25,3850,2.58707975442506,2.64795221923506,2.58707975442506,2.58707975442506,31623.4935780639,0.0,1.0
1993-01-11,22.0,22.0,21.5,21.75,10854,2.67838845164006,2.67838845164006,2.61751598683006,2.64795221923506,89153.6102068327,0.0,1.0
1993-01-12,22.0,22.5,21.75,22.5,6267,2.67838845164006,2.73926091645006,2.64795221923506,2.73926091645006,51476.4764295394,0.0,1.0
1993-01-13,23.25,23.25,22.25,22.5,26010,2.83056961366506,2.83056961366506,2.70882468404506,2.73926091645006,213643.394276739,0.0,1.0
1993-01-14,23.0,23.25,22.5,23.25,5366,2.80013338126006,2.83056961366506,2.73926091645006,2.83056961366506,44075.7575428289,0.0,1.0
1993-01-15,22.75,23.25,22.75,23.25,34652,2.76969714885506,2.83056961366506,2.76969714885506,2.83056961366506,284627.869991447,0.0,1.0
1993-01-18,23.25,23.5,22.5,23.5,3645,2.83056961366506,2.86100584607007,2.73926091645006,2.86100584607007,29939.6452187125,0.0,1.0
1993-01-19,23.0,23.25,22.75,23.25,5284,2.80013338126006,2.83056961366506,2.76969714885506,2.83056961366506,43402.2181990883,0.0,1.0
1993-01-20,23.0,23.5,22.5,23.5,4178,2.80013338126006,2.86100584607007,2.73926091645006,2.86100584607007,34317.6509530263,0.0,1.0
1993-01-21,22.75,23.5,22.75,22.75,8479,2.76969714885506,2.86100584607007,2.76969714885506,2.76969714885506,69645.6109216634,0.0,1.0
1993-01-22,22.5,23.5,22.5,23.5,2458,2.73926091645006,2.86100584607007,2.73926091645006,2.86100584607007,20189.7525233458,0.0,1.0
1993-01-25,22.5,23.5,22.5,23.5,4055,2.73926091645006,2.86100584607007,2.73926091645006,2.86100584607007,33307.3419374154,0.0,1.0
1993-01-26,23.5,23.5,22.75,23.5,8888,2.86100584607007,2.86100584607007,2.76969714885506,2.86100584607007,73005.0937459303,0.0,1.0
1993-01-27,23.0,23.5,22.5,22.5,38052,2.80013338126006,2.86100584607007,2.73926091645006,2.73926091645006,312555.111073374,0.0,1.0
1993-01-28,23.5,23.5,22.5,23.5,9748,2.86100584607007,2.86100584607007,2.73926091645006,2.86100584607007,80069.0429607705,0.0,1.0
1993-01-29,23.0,23.5,22.5,22.5,9953,2.80013338126006,2.86100584607007,2.73926091645006,2.73926091645006,81752.8913201222,0.0,1.0
1993-02-01,23.5,23.5,22.5,22.5,1720,2.86100584607007,2.86100584607007,2.73926091645006,2.73926091645006,14127.8984296805,0.0,1.0
1993-02-02,22.75,23.5,22.75,23.5,15770,2.76969714885506,2.86100584607007,2.76969714885506,2.86100584607007,129533.115253524,0.0,1.0
1993-02-03,23.5,23.5,23.0,23.0,6513,2.86100584607007,2.86100584607007,2.80013338126006,2.80013338126006,53497.094460761,0.0,1.0
1993-02-04,23.75,23.75,23.0,23.38,2458,2.89144207847507,2.89144207847507,2.80013338126006,2.84639645451566,20189.7525233457,0.0,1.0
1993-02-05,23.38,23.75,23.0,23.25,35922,2.84639645451566,2.89144207847507,2.80013338126006,2.83056961366506,295059.515924991,0.0,1.0
1993-02-08,23.5,23.75,23.0,23.0,4178,2.86100584607007,2.89144207847507,2.80013338126006,2.80013338126006,34317.6509530262,0.0,1.0
1993-02-09,23.63,23.75,23.0,23.25,2990,2.87683268692067,2.89144207847507,2.80013338126006,2.83056961366506,24559.5443632236,0.0,1.0
1993-02-10,23.75,23.88,23.5,23.75,11510,2.89144207847507,2.90726891932567,2.86100584607007,2.89144207847507,94541.9249567572,0.0,1.0
1993-02-11,24.25,24.25,23.5,24.25,12493,2.95231454328507,2.95231454328507,2.86100584607007,2.95231454328507,102616.183187208,0.0,1.0
1993-02-12,24.0,24.25,24.0,24.25,2621,2.92187831088007,2.95231454328507,2.92187831088007,2.95231454328507,21528.617316391,0.0,1.0
1993-02-16,24.0,24.25,23.5,24.25,9789,2.92187831088007,2.95231454328507,2.86100584607007,2.95231454328507,80405.8126326408,0.0,1.0
1993-02-17,24.25,24.25,23.5,24.25,53207,2.95231454328507,2.95231454328507,2.86100584607007,2.95231454328507,437036.681248843,0.0,1.0
1993-02-18,23.5,24.25,23.5,24.25,4055,2.86100584607007,2.95231454328507,2.86100584607007,2.95231454328507,33307.3419374153,0.0,1.0
1993-02-19,24.0,24.25,23.5,24.25,4833,2.92187831088007,2.95231454328507,2.86100584607007,2.95231454328507,39697.751808515,0.0,1.0
1993-02-22,24.25,24.25,23.5,24.25,2621,2.95231454328507,2.95231454328507,2.86100584607007,2.95231454328507,21528.617316391,0.0,1.0
1993-02-23,24.25,24.25,23.75,23.75,10977,2.95231454328507,2.95231454328507,2.89144207847507,2.89144207847507,90163.9192224434,0.0,1.0
1993-02-24,24.25,24.25,23.75,23.88,7946,2.95231454328507,2.95231454328507,2.89144207847507,2.90726891932567,65267.6051873495,0.0,1.0
1993-02-25,24.25,24.25,23.5,23.5,1188,2.95231454328507,2.95231454328507,2.86100584607007,2.86100584607007,9758.10658980257,0.0,1.0
1993-02-26,25.0,25.0,23.88,24.0,34939,3.04362324050007,3.04362324050007,2.90726891932567,2.92187831088007,286985.257694539,0.0,1.0
1993-03-01,24.38,25.0,24.0,24.0,9953,2.96814138413567,3.04362324050007,2.92187831088007,2.92187831088007,81752.891320122,0.0,1.0
1993-03-02,24.25,25.0,24.0,24.0,5366,2.95231454328507,3.04362324050007,2.92187831088007,2.92187831088007,44075.7575428288,0.0,1.0
1993-03-03,24.0,25.0,24.0,24.0,2990,2.92187831088007,3.04362324050007,2.92187831088007,2.92187831088007,24559.5443632236,0.0,1.0
1993-03-04,24.38,24.75,24.13,24.25,4833,2.96814138413567,3.01318700809507,2.93770515173067,2.95231454328507,39697.751808515,0.0,1.0
1993-03-05,24.75,25.0,24.0,24.0,26092,3.01318700809507,3.04362324050007,2.92187831088007,2.92187831088007,214316.933620479,0.0,1.0
1993-03-08,25.38,25.38,24.75,24.75,3686,3.08988631375567,3.08988631375567,3.01318700809507,3.01318700809507,30276.4148905827,0.0,1.0
1993-03-09,25.0,25.75,24.25,25.0,46080,3.04362324050007,3.13493193771507,2.95231454328507,3.04362324050007,378496.255604464,0.0,1.0
1993-03-10,24.63,25.0,24.63,25.0,8069,2.99857761654067,3.04362324050007,2.99857761654067,3.04362324050007,66277.9142029604,0.0,1.0
1993-03-11,24.63,24.63,24.38,24.38,2335,2.99857761654067,2.99857761654067,2.96814138413567,2.96814138413567,19179.4435077348,0.0,1.0
1993-03-12,24.25,24.25,24.25,24.25,410,2.95231454328507,2.95231454328507,2.95231454328507,2.95231454328507,3367.69671870291,0.0,1.0
1993-03-15,24.25,24.75,24.25,24.75,4178,2.95231454328507,3.01318700809507,2.95231454328507,3.01318700809507,34317.6509530262,0.0,1.0
1993-03-16,24.25,24.63,24.25,24.63,5284,2.95231454328507,2.99857761654067,2.95231454328507,2.99857761654067,43402.2181990882,0.0,1.0
1993-03-17,25.0,25.0,25.0,25.0,41,3.04362324050007,3.04362324050007,3.04362324050007,3.04362324050007,336.769671870291,0.0,1.0
1993-03-18,24.38,24.63,24.25,24.5,16589,2.96814138413567,2.99857761654067,2.95231454328507,2.98275077569007,136260.294796494,0.0,1.0
1993-03-19,24.25,24.75,24.25,24.75,40837,2.95231454328507,3.01318700809507,2.95231454328507,3.01318700809507,335430.807077245,0.0,1.0
1993-03-22,24.5,25.0,24.25,24.25,1802,2.98275077569007,3.04362324050007,2.95231454328507,2.95231454328507,14801.4377734211,0.0,1.0
1993-03-23,25.0,25.0,24.25,24.25,1270,3.06797222642407,3.06797222642407,2.97593305963135,2.97593305963135,10348.8550928008,0.2,1.0
1993-03-24,24.25,24.25,24.25,24.25,1147,2.97593305963135,2.97593305963135,2.97593305963135,2.97593305963135,9346.56440271059,0.0,1.0
1993-03-25,25.0,25.0,24.25,24.75,328,3.06797222642407,3.06797222642407,2.97593305963135,3.03729250415983,2672.77517357374,0.0,1.0
1993-03-26,24.25,25.0,24.25,24.25,3850,2.97593305963135,3.06797222642407,2.97593305963135,2.97593305963135,31372.5134703015,0.0,1.0
1993-03-29,24.25,25.0,24.25,25.0,19743,2.97593305963135,3.06797222642407,2.97593305963135,3.06797222642407,160879.878816665,0.0,1.0
1993-03-30,24.5,25.0,24.25,24.25,2990,3.00661278189559,3.06797222642407,2.97593305963135,2.97593305963135,24364.6273444679,0.0,1.0
1993-03-31,24.5,25.0,24.25,25.0,9871,3.00661278189559,3.06797222642407,2.97593305963135,3.06797222642407,80435.865055934,0.0,1.0
1993-04-01,24.75,24.75,24.25,24.25,410,3.03729250415983,3.03729250415983,2.97593305963135,2.97593305963135,3340.96896696717,0.0,1.0
1993-04-02,24.63,24.75,24.25,24.75,1761,3.02256623747299,3.03729250415983,2.97593305963135,3.03729250415983,14349.8691483639,0.0,1.0
1993-04-05,24.25,24.63,24.25,24.63,15974,2.97593305963135,3.02256623747299,2.97593305963135,3.02256623747299,130167.41043496,0.0,1.0
1993-04-06,24.75,24.75,24.25,24.5,6226,3.03729250415983,3.03729250415983,2.97593305963135,3.00661278189559,50733.8360691161,0.0,1.0
1993-04-07,25.0,25.0,24.5,25.0,17490,3.06797222642407,3.06797222642407,3.00661278189559,3.06797222642407,142520.846907941,0.0,1.0
1993-04-08,24.75,25.0,24.5,25.0,7168,3.03729250415983,3.06797222642407,3.00661278189559,3.06797222642407,58409.9159883431,0.0,1.0
1993-04-12,24.5,25.0,24.5,25.0,7168,3.00661278189559,3.06797222642407,3.00661278189559,3.06797222642407,58409.9159883431,0.0,1.0
1993-04-13,24.75,25.0,24.5,25.0,13025,3.03729250415983,3.06797222642407,3.00661278189559,3.06797222642407,106136.879987189,0.0,1.0
1993-04-14,24.75,25.0,24.5,24.5,30802,3.03729250415983,3.06797222642407,3.00661278189559,3.00661278189559,250996.405172007,0.0,1.0
1993-04-15,25.25,25.25,24.5,24.88,51855,3.09865194868831,3.09865194868831,3.00661278189559,3.05324595973723,422551.087273373,0.0,1.0
1993-04-16,25.5,25.5,24.5,25.25,7946,3.12933167095255,3.12933167095255,3.00661278189559,3.09865194868831,64749.6083207833,0.0,1.0
1993-04-19,25.25,25.5,24.75,25.5,11510,3.09865194868831,3.12933167095255,3.03729250415983,3.12933167095255,93791.5922190053,0.0,1.0
1993-04-20,24.75,25.5,24.75,25.5,4342,3.03729250415983,3.12933167095255,3.03729250415983,3.12933167095255,35381.6762306621,0.0,1.0
1993-04-21,25.5,25.5,24.75,24.75,3645,3.12933167095255,3.12933167095255,3.03729250415983,3.03729250415983,29702.0289868179,0.0,1.0
1993-04-22,25.25,26.0,25.0,25.5,8397,3.09865194868831,3.19069111548103,3.06797222642407,3.12933167095255,68424.6741844472,0.0,1.0
1993-04-23,26.25,26.25,25.5,25.75,20726,3.22137083774527,3.22137083774527,3.12933167095255,3.16001139321679,168890.05563259,0.0,1.0
1993-04-26,26.25,26.25,25.5,25.5,2867,3.22137083774527,3.22137083774527,3.12933167095255,3.12933167095255,23362.3366543778,0.0,1.0
1993-04-27,25.75,26.25,25.0,26.25,23429,3.16001139321679,3.22137083774527,3.06797222642407,3.22137083774527,190916.00470018,0.0,1.0
1993-04-28,25.75,25.75,25.0,25.75,7373,3.16001139321679,3.16001139321679,3.06797222642407,3.16001139321679,60080.4004718268,0.0,1.0
1993-04-29,25.75,25.75,25.0,25.75,7373,3.16001139321679,3.16001139321679,3.06797222642407,3.16001139321679,60080.4004718268,0.0,1.0
1993-04-30,25.75,25.75,25.0,25.0,1761,3.16001139321679,3.16001139321679,3.06797222642407,3.06797222642407,14349.8691483639,0.0,1.0
1993-05-03,25.25,25.75,25.0,25.75,19046,3.09865194868831,3.16001139321679,3.06797222642407,3.16001139321679,155200.231572821,0.0,1.0
1993-05-04,26.25,26.25,25.0,25.0,4833,3.22137083774527,3.22137083774527,3.06797222642407,3.06797222642407,39382.6902862253,0.0,1.0
1993-05-05,26.13,26.25,25.88,26.25,5366,3.20664457105844,3.22137083774527,3.1759648487942,3.22137083774527,43725.9499432825,0.0,1.0
1993-05-06,23.0,24.0,23.0,24.0,2621,2.82253444831014,2.94525333736711,2.82253444831014,2.94525333736711,21357.7552741975,0.0,1.0
1993-05-07,24.0,24.0,23.0,24.0,1843,2.94525333736711,2.94525333736711,2.82253444831014,2.94525333736711,15018.0629417573,0.0,1.0
1993-05-10,24.0,24.0,23.0,24.0,4342,2.94525333736711,2.94525333736711,2.82253444831014,2.94525333736711,35381.6762306621,0.0,1.0
1993-05-11,23.0,24.0,23.0,23.0,8888,2.82253444831014,2.94525333736711,2.82253444831014,2.82253444831014,72425.6882400104,0.0,1.0
1993-05-12,23.5,24.0,23.5,24.0,3645,2.88389389283863,2.94525333736711,2.88389389283863,2.94525333736711,29702.0289868179,0.0,1.0
1993-05-13,23.0,24.0,23.0,24.0,1761,2.82253444831014,2.94525333736711,2.82253444831014,2.94525333736711,14349.8691483639,0.0,1.0
1993-05-14,24.0,24.0,23.0,23.0,410,2.94525333736711,2.94525333736711,2.82253444831014,2.82253444831014,3340.96896696717,0.0,1.0
1993-05-17,24.0,24.0,24.0,24.0,123,2.94525333736711,2.94525333736711,2.94525333736711,2.94525333736711,1002.29069009015,0.0,1.0
1993-05-18,23.0,24.0,23.0,23.0,16630,2.82253444831014,2.94525333736711,2.82253444831014,2.82253444831014,135512.960782108,0.0,1.0
1993-05-19,22.25,23.25,22.25,23.0,35226,2.73049528151742,2.85321417057438,2.73049528151742,2.82253444831014,287046.275196063,0.0,1.0
1993-05-20,22.75,23.0,22.25,22.25,3686,2.7918547260459,2.82253444831014,2.73049528151742,2.73049528151742,30036.1258835147,0.0,1.0
1993-05-21,23.0,23.0,22.25,22.25,2335,2.82253444831014,2.82253444831014,2.73049528151742,2.73049528151742,19027.2257021179,0.0,1.0
1993-05-24,22.25,23.0,22.25,23.0,2458,2.73049528151742,2.82253444831014,2.73049528151742,2.82253444831014,20029.5163922081,0.0,1.0
1993-05-25,22.25,23.0,22.25,23.0,492,2.73049528151742,2.82253444831014,2.73049528151742,2.82253444831014,4009.16276036061,0.0,1.0
1993-05-26,22.25,23.0,22.25,22.25,2703,2.73049528151742,2.82253444831014,2.73049528151742,2.73049528151742,22025.9490675909,0.0,1.0
1993-05-27,23.0,23.25,22.25,23.25,1270,2.82253444831014,2.85321417057438,2.73049528151742,2.85321417057438,10348.8550928008,0.0,1.0
1993-05-28,23.0,23.0,22.25,22.25,15524,2.82253444831014,2.82253444831014,2.73049528151742,2.73049528151742,126500.493276094,0.0,1.0
1993-06-01,23.0,23.0,22.0,22.0,2335,2.82253444831014,2.82253444831014,2.69981555925318,2.69981555925318,19027.2257021179,0.0,1.0
1993-06-02,22.0,23.0,22.0,23.0,901,2.69981555925318,2.82253444831014,2.69981555925318,2.82253444831014,7341.9830225303,0.0,1.0
1993-06-03,23.0,23.0,22.0,23.0,10854,2.82253444831014,2.82253444831014,2.69981555925318,2.82253444831014,88446.0418718579,0.0,1.0
1993-06-04,22.5,22.5,22.0,22.0,4751,2.76117500378166,2.76117500378166,2.69981555925318,2.69981555925318,38714.4964928318,0.0,1.0
1993-06-07,21.75,22.5,21.75,22.5,13025,2.66913583698894,2.76117500378166,2.66913583698894,2.76117500378166,106136.879987189,0.0,1.0
1993-06-08,22.0,22.25,21.25,21.5,11018,2.69981555925318,2.73049528151742,2.60777639246046,2.6384561147247,89782.4294586447,0.0,1.0
1993-06-09,21.75,22.25,21.25,22.25,8888,2.66913583698894,2.73049528151742,2.60777639246046,2.73049528151742,72425.6882400103,0.0,1.0
1993-06-10,21.25,21.75,21.25,21.25,6144,2.60777639246046,2.66913583698894,2.60777639246046,2.60777639246046,50065.6422757227,0.0,1.0
1993-06-11,21.5,22.0,21.5,22.0,6226,2.6384561147247,2.69981555925318,2.6384561147247,2.69981555925318,50733.8360691161,0.0,1.0
1993-06-14,21.5,22.0,21.5,22.0,2458,2.6384561147247,2.69981555925318,2.6384561147247,2.69981555925318,20029.5163922081,0.0,1.0
1993-06-15,22.25,22.25,21.75,22.25,9871,2.73049528151742,2.73049528151742,2.66913583698894,2.73049528151742,80435.8650559341,0.0,1.0
1993-06-16,22.25,22.25,21.75,21.75,12943,2.73049528151742,2.73049528151742,2.66913583698894,2.66913583698894,105468.686193795,0.0,1.0
1993-06-17,21.75,22.25,21.75,22.25,1843,2.69367961480033,2.75560328410609,2.69367961480033,2.75560328410609,14881.2240994634,0.2,1.0
1993-06-18,21.75,22.25,21.75,21.75,4751,2.69367961480033,2.75560328410609,2.69367961480033,2.69367961480033,38361.7448163596,0.0,1.0
1993-06-21,21.75,22.13,21.75,21.75,655,2.69367961480033,2.74074160347271,2.69367961480033,2.69367961480033,5288.76928114408,0.0,1.0
1993-06-22,22.5,22.5,21.75,21.75,1843,2.78656511875897,2.78656511875897,2.69367961480033,2.69367961480033,14881.2240994634,0.0,1.0
1993-06-23,22.5,22.5,22.5,22.5,82,2.78656511875897,2.78656511875897,2.78656511875897,2.78656511875897,662.10546725773,0.0,1.0
1993-06-24,22.5,22.5,22.5,22.5,0,2.78656511875897,2.78656511875897,2.78656511875897,2.78656511875897,0,0.0,1.0
1993-06-25,22.5,22.5,22.5,22.5,2703,2.78656511875897,2.78656511875897,2.78656511875897,2.78656511875897,21825.2570487518,0.0,1.0
1993-06-28,22.5,22.5,21.75,22.0,9789,2.78656511875897,2.78656511875897,2.69367961480033,2.72464144945321,79040.858768121,0.0,1.0
1993-06-29,22.5,22.5,22.0,22.0,5284,2.78656511875897,2.78656511875897,2.72464144945321,2.72464144945321,42665.4303535347,0.0,1.0
1993-06-30,22.0,22.5,22.0,22.5,2621,2.72464144945321,2.78656511875897,2.72464144945321,2.78656511875897,21163.1515814941,0.0,1.0
1993-07-01,22.5,22.5,21.75,21.75,655,2.78656511875897,2.78656511875897,2.69367961480033,2.69367961480033,5288.76928114406,0.0,1.0
1993-07-02,21.75,22.25,21.75,21.75,5407,2.69367961480033,2.75560328410609,2.69367961480033,2.69367961480033,43658.5885544214,0.0,1.0
1993-07-06,22.5,22.5,22.0,22.0,3645,2.78656511875897,2.78656511875897,2.72464144945321,2.72464144945321,29431.3954652979,0.0,1.0
1993-07-07,22.0,22.5,22.0,22.5,33219,2.72464144945321,2.78656511875897,2.72464144945321,2.78656511875897,268225.384351641,0.0,1.0
1993-07-08,22.75,22.75,22.0,22.0,26296,2.81752695341184,2.81752695341184,2.72464144945321,2.72464144945321,212325.91910987,0.0,1.0
1993-07-09,22.25,22.75,22.25,22.25,410,2.75560328410609,2.81752695341184,2.75560328410609,2.75560328410609,3310.52733628865,0.0,1.0
1993-07-12,22.75,22.75,22.25,22.25,2335,2.81752695341184,2.81752695341184,2.75560328410609,2.75560328410609,18853.8569030098,0.0,1.0
1993-07-13,22.75,22.75,22.38,22.38,8806,2.81752695341184,2.81752695341184,2.77170343812558,2.77170343812558,71103.6676179462,0.0,1.0
1993-07-14,22.63,22.75,22.5,22.5,26911,2.80266527277846,2.81752695341184,2.78656511875897,2.78656511875897,217291.710114303,0.0,1.0
1993-07-15,22.75,22.75,22.5,22.75,62423,2.81752695341184,2.81752695341184,2.78656511875897,2.81752695341184,504031.824178407,0.0,1.0
1993-07-16,22.75,22.75,22.5,22.63,3686,2.81752695341184,2.81752695341184,2.78656511875897,2.80266527277846,29762.4481989268,0.0,1.0
1993-07-19,23.0,23.0,22.63,22.63,3645,2.84848878806472,2.84848878806472,2.80266527277846,2.80266527277846,29431.3954652979,0.0,1.0
1993-07-20,22.63,23.0,22.5,23.0,4751,2.80266527277846,2.84848878806472,2.78656511875897,2.84848878806472,38361.7448163595,0.0,1.0
1993-07-21,22.75,23.0,22.5,22.5,11510,2.81752695341184,2.84848878806472,2.78656511875897,2.78656511875897,92936.9991236158,0.0,1.0
1993-07-22,22.63,23.0,22.5,22.5,1843,2.80266527277846,2.84848878806472,2.78656511875897,2.78656511875897,14881.2240994634,0.0,1.0
1993-07-23,23.0,23.0,22.5,22.5,6513,2.84848878806472,2.84848878806472,2.78656511875897,2.78656511875897,52588.937905483,0.0,1.0
1993-07-26,23.0,23.0,22.5,22.5,11018,2.84848878806472,2.84848878806472,2.78656511875897,2.78656511875897,88964.3663200693,0.0,1.0
1993-07-27,23.0,23.25,22.5,23.0,54067,2.84848878806472,2.8794506227176,2.78656511875897,2.84848878806472,436561.66217346,0.0,1.0
1993-07-28,22.75,23.5,22.75,23.25,6267,2.81752695341184,2.91041245737047,2.81752695341184,2.8794506227176,50602.6215037098,0.0,1.0
1993-07-29,22.75,23.5,22.75,22.75,10363,2.81752695341184,2.91041245737047,2.81752695341184,2.81752695341184,83675.5970389253,0.0,1.0
1993-07-30,23.5,23.5,22.75,22.88,4178,2.91041245737047,2.91041245737047,2.81752695341184,2.83362710743134,33735.0810024732,0.0,1.0
1993-08-02,23.13,23.5,22.75,23.13,7414,2.86458894208422,2.91041245737047,2.81752695341184,2.86458894208422,59864.0235884002,0.0,1.0
1993-08-03,23.0,23.5,22.75,23.5,3932,2.84848878806472,2.91041245737047,2.81752695341184,2.91041245737047,31748.7646007,0.0,1.0
1993-08-04,22.75,23.25,22.75,23.25,1761,2.81752695341184,2.8794506227176,2.81752695341184,2.8794506227176,14219.1186322057,0.0,1.0
1993-08-05,22.75,23.25,22.75,22.75,328,2.81752695341184,2.8794506227176,2.81752695341184,2.81752695341184,2648.42186903093,0.0,1.0
1993-08-06,23.0,23.25,22.75,23.25,9134,2.84848878806472,2.8794506227176,2.81752695341184,2.8794506227176,73752.089486977,0.0,1.0
1993-08-09,23.5,23.5,22.75,22.75,21709,2.91041245737047,2.91041245737047,2.81752695341184,2.81752695341184,175288.385228026,0.0,1.0
1993-08-10,23.5,23.5,22.88,22.88,12124,2.91041245737047,2.91041245737047,2.83362710743134,2.83362710743134,97894.7156711311,0.0,1.0
1993-08-11,23.88,24.25,23.13,23.5,8561,2.95747444604285,3.00329796132911,2.86458894208422,2.91041245737047,69125.4256730906,0.0,1.0
1993-08-12,24.25,24.25,23.75,24.25,3564,3.00329796132911,3.00329796132911,2.94137429202335,3.00329796132911,28777.3644549579,0.0,1.0
1993-08-13,24.0,24.0,24.0,24.0,492,2.97233612667623,2.97233612667623,2.97233612667623,2.97233612667623,3972.63280354639,0.0,1.0
1993-08-16,24.13,24.13,23.75,23.75,8069,2.98843628069573,2.98843628069573,2.94137429202335,2.94137429202335,65152.7928695442,0.0,1.0
1993-08-17,23.75,24.5,23.75,23.75,9134,2.94137429202335,3.03425979598198,2.94137429202335,2.94137429202335,73752.0894869771,0.0,1.0
1993-08-18,24.75,24.75,23.75,24.5,15319,3.06522163063486,3.06522163063486,2.94137429202335,3.03425979598198,123692.605523429,0.0,1.0
1993-08-19,24.5,24.75,24.5,24.5,2621,3.03425979598198,3.06522163063486,3.03425979598198,3.03425979598198,21163.1515814941,0.0,1.0
1993-08-20,24.63,24.75,24.0,24.0,12493,3.05035995000148,3.06522163063486,2.97233612667623,2.97233612667623,100874.190273791,0.0,1.0
1993-08-23,24.63,24.63,24.5,24.5,4833,3.05035995000148,3.05035995000148,3.03425979598198,3.03425979598198,39023.8502836173,0.0,1.0
1993-08-24,24.75,24.75,24.5,24.63,15155,3.06522163063486,3.06522163063486,3.03425979598198,3.05035995000148,122368.394588914,0.0,1.0
1993-08-25,24.5,24.75,24.5,24.75,26296,3.03425979598198,3.06522163063486,3.03425979598198,3.06522163063486,212325.91910987,0.0,1.0
1993-08-26,24.5,24.75,24.0,24.5,46735,3.03425979598198,3.06522163063486,2.97233612667623,3.03425979598198,377359.744052319,0.0,1.0
1993-08-27,24.63,24.75,24.0,24.0,12452,3.05035995000148,3.06522163063486,2.97233612667623,2.97233612667623,100543.137540162,0.0,1.0
1993-08-30,24.0,24.75,24.0,24.0,3564,2.97233612667623,3.06522163063486,2.97233612667623,2.97233612667623,28777.364454958,0.0,1.0
1993-08-31,24.5,24.75,24.38,24.38,3686,3.03425979598198,3.06522163063486,3.0193981153486,3.0193981153486,29762.4481989268,0.0,1.0
1993-09-01,24.75,24.75,24.75,24.75,82,3.06522163063486,3.06522163063486,3.06522163063486,3.06522163063486,662.105467257732,0.0,1.0
1993-09-02,24.0,24.75,24.0,24.75,5816,2.97233612667623,3.06522163063486,2.97233612667623,3.06522163063486,46961.0414337923,0.0,1.0
1993-09-03,24.5,24.5,24.0,24.0,10158,3.03425979598198,3.03425979598198,2.97233612667623,2.97233612667623,82020.333370781,0.0,1.0
1993-09-07,24.0,24.5,24.0,24.5,3645,2.97233612667623,3.03425979598198,2.97233612667623,3.03425979598198,29431.3954652979,0.0,1.0
1993-09-08,23.5,24.25,23.5,23.75,6267,2.91041245737047,3.00329796132911,2.91041245737047,2.94137429202335,50602.6215037099,0.0,1.0
1993-09-09,23.5,24.0,23.5,23.5,2130,2.91041245737047,2.97233612667623,2.91041245737047,2.91041245737047,17198.5932348655,0.0,1.0
1993-09-10,23.75,24.0,23.75,24.0,22487,2.94137429202335,2.97233612667623,2.94137429202335,2.97233612667623,181570.312710056,0.0,1.0
1993-09-13,24.38,24.5,24.0,24.0,18678,3.0193981153486,3.03425979598198,2.97233612667623,2.97233612667623,150814.706310243,0.0,1.0
1993-09-14,24.25,24.75,24.25,24.75,82,3.00329796132911,3.06522163063486,3.00329796132911,3.06522163063486,662.105467257731,0.0,1.0
1993-09-15,24.38,24.75,24.0,24.75,26419,3.0193981153486,3.06522163063486,2.97233612667623,3.06522163063486,213319.077310756,0.0,1.0
1993-09-16,24.38,24.38,24.38,24.38,0,3.0193981153486,3.0193981153486,3.0193981153486,3.0193981153486,0,0.0,1.0
1993-09-17,24.0,24.75,24.0,24.0,10568,2.97233612667623,3.06522163063486,2.97233612667623,2.97233612667623,85330.8607070696,0.0,1.0
1993-09-20,24.63,24.75,24.0,24.75,5571,3.07512941772378,3.09011177785886,2.99647202701465,3.09011177785886,44620.473274769,0.2,1.0
1993-09-21,24.0,24.63,24.0,24.0,6758,2.99647202701465,3.07512941772378,2.99647202701465,2.99647202701465,54127.6536332595,0.0,1.0
1993-09-22,24.75,24.75,24.0,24.0,7209,3.09011177785886,3.09011177785886,2.99647202701465,2.99647202701465,57739.9016043456,0.0,1.0
1993-09-23,24.0,24.75,24.0,24.75,9953,2.99647202701465,3.09011177785886,2.99647202701465,3.09011177785886,79717.7473530382,0.0,1.0
1993-09-24,24.75,24.75,24.38,24.75,3645,3.09011177785886,3.09011177785886,3.04391616744238,3.09011177785886,29194.3322718601,0.0,1.0
1993-09-27,24.0,24.38,24.0,24.38,1147,2.99647202701465,3.04391616744238,2.99647202701465,3.04391616744238,9186.80359830551,0.0,1.0
1993-09-28,24.75,24.75,24.0,24.0,1802,3.09011177785886,3.09011177785886,2.99647202701465,2.99647202701465,14432.9730463352,0.0,1.0
1993-09-29,24.0,24.0,24.0,24.0,2130,2.99647202701465,2.99647202701465,2.99647202701465,2.99647202701465,17060.0624798524,0.0,1.0
1993-09-30,24.75,24.75,24.0,24.13,7414,3.09011177785886,3.09011177785886,2.99647202701465,3.01270291716098,59381.8325002938,0.0,1.0
1993-10-01,24.38,24.75,24.0,24.0,19743,3.04391616744238,3.09011177785886,2.99647202701465,2.99647202701465,158129.959408322,0.0,1.0
1993-10-04,24.0,24.0,24.0,24.0,6144,2.99647202701465,2.99647202701465,2.99647202701465,2.99647202701465,49209.8703644194,0.0,1.0
1993-10-05,24.0,24.75,24.0,24.75,5407,2.99647202701465,3.09011177785886,2.99647202701465,3.09011177785886,43306.9285580104,0.0,1.0
1993-10-06,24.13,24.38,24.0,24.13,38543,3.01270291716098,3.04391616744238,2.99647202701465,3.01270291716098,308707.036695283,0.0,1.0
1993-10-07,24.13,24.13,24.0,24.0,1270,3.01270291716098,3.01270291716098,2.99647202701465,2.99647202701465,10171.9621358745,0.0,1.0
1993-10-08,24.75,24.75,24.25,24.63,20726,3.09011177785886,3.09011177785886,3.02768527729605,3.07512941772378,166003.218289869,0.0,1.0
1993-10-11,24.75,24.75,24.75,24.75,492,3.09011177785886,3.09011177785886,3.09011177785886,3.09011177785886,3940.63415027577,0.0,1.0
1993-10-12,25.0,25.0,24.5,24.75,11715,3.12132502814026,3.12132502814026,3.05889852757745,3.09011177785886,93830.3436391884,0.0,1.0
1993-10-13,25.25,25.5,25.0,25.0,3564,3.15253827842166,3.18375152870306,3.12132502814026,3.12132502814026,28545.5693324855,0.0,1.0
1993-10-14,25.25,26.0,25.25,25.25,3932,3.15253827842166,3.24617802926587,3.15253827842166,3.15253827842166,31493.0355261877,0.0,1.0
1993-10-15,25.63,26.0,25.25,25.25,17080,3.19998241884939,3.24617802926587,3.15253827842166,3.15253827842166,136800.876599005,0.0,1.0
1993-10-18,25.75,26.0,25.25,26.0,20726,3.21496477898447,3.24617802926587,3.15253827842166,3.24617802926587,166003.218289869,0.0,1.0
1993-10-19,26.0,26.0,26.0,26.0,82,3.24617802926587,3.24617802926587,3.24617802926587,3.24617802926587,656.772358379296,0.0,1.0
1993-10-20,25.5,25.88,25.25,25.25,3564,3.18375152870306,3.2311956691308,3.15253827842166,3.15253827842166,28545.5693324855,0.0,1.0
1993-10-21,25.75,26.0,25.5,26.0,10363,3.21496477898447,3.24617802926587,3.18375152870306,3.24617802926587,83001.6091449346,0.0,1.0
1993-10-22,25.75,26.0,25.5,26.0,4178,3.21496477898447,3.24617802926587,3.18375152870306,3.24617802926587,33463.3526013256,0.0,1.0
1993-10-25,25.75,26.0,25.5,25.5,4956,3.21496477898447,3.24617802926587,3.18375152870306,3.18375152870306,39694.6805869242,0.0,1.0
1993-10-26,25.88,25.88,25.5,25.5,6513,3.2311956691308,3.2311956691308,3.18375152870306,3.18375152870306,52165.3459771262,0.0,1.0
1993-10-27,25.88,25.88,25.88,25.88,0,3.2311956691308,3.2311956691308,3.2311956691308,3.2311956691308,0,0.0,1.0
1993-10-28,25.75,26.0,25.5,25.5,12739,3.21496477898447,3.24617802926587,3.18375152870306,3.18375152870306,102031.988699925,0.0,1.0
1993-10-29,26.0,26.0,25.5,25.5,29655,3.24617802926587,3.24617802926587,3.18375152870306,3.18375152870306,237519.320582171,0.0,1.0
1993-11-01,26.0,26.0,25.5,25.5,8561,3.24617802926587,3.24617802926587,3.18375152870306,3.18375152870306,68568.6360985994,0.0,1.0
1993-11-02,26.0,26.0,25.5,25.5,123,3.24617802926587,3.24617802926587,3.18375152870306,3.18375152870306,985.158537568944,0.0,1.0
1993-11-03,25.5,25.5,25.5,25.5,82,3.18375152870306,3.18375152870306,3.18375152870306,3.18375152870306,656.772358379297,0.0,1.0
1993-11-04,24.5,25.25,24.0,25.0,29942,3.05889852757745,3.15253827842166,2.99647202701465,3.12132502814026,239818.023836499,0.0,1.0
1993-11-05,24.25,24.25,23.5,23.75,3645,3.02768527729605,3.02768527729605,2.93404552645184,2.96525877673325,29194.3322718602,0.0,1.0
1993-11-08,23.25,24.25,23.25,24.25,123,2.90283227617044,3.02768527729605,2.90283227617044,3.02768527729605,985.158537568944,0.0,1.0
1993-11-09,24.25,24.25,23.75,23.75,2703,3.02768527729605,3.02768527729605,2.96525877673325,2.96525877673325,21649.4595695029,0.0,1.0
1993-11-10,24.75,24.75,24.0,24.5,12943,3.09011177785886,3.09011177785886,2.99647202701465,3.05889852757745,103665.910176869,0.0,1.0
1993-11-11,24.63,24.75,24.38,24.75,2458,3.07512941772378,3.09011177785886,3.04391616744238,3.09011177785886,19687.1519133696,0.0,1.0
1993-11-12,24.5,24.75,24.0,24.75,3932,3.05889852757745,3.09011177785886,2.99647202701465,3.09011177785886,31493.0355261877,0.0,1.0
1993-11-15,24.75,24.75,24.25,24.75,9011,3.09011177785886,3.09011177785886,3.02768527729605,3.09011177785886,72172.8746506808,0.0,1.0
1993-11-16,24.75,24.75,24.38,24.75,2990,3.09011177785886,3.09011177785886,3.04391616744238,3.09011177785886,23948.1628238304,0.0,1.0
1993-11-17,24.75,24.75,24.75,24.75,123,3.09011177785886,3.09011177785886,3.09011177785886,3.09011177785886,985.158537568943,0.0,1.0
1993-11-18,24.25,24.75,24.0,24.0,3564,3.02768527729605,3.09011177785886,2.99647202701465,2.99647202701465,28545.5693324855,0.0,1.0
1993-11-19,24.75,24.75,23.75,23.75,2130,3.09011177785886,3.09011177785886,2.96525877673325,2.96525877673325,17060.0624798524,0.0,1.0
1993-11-22,24.25,24.75,24.0,24.75,4178,3.02768527729605,3.09011177785886,2.99647202701465,3.09011177785886,33463.3526013256,0.0,1.0
1993-11-23,24.75,24.75,23.75,23.75,328,3.09011177785886,3.09011177785886,2.96525877673325,2.96525877673325,2627.08943351718,0.0,1.0
1993-11-24,23.75,24.75,23.75,24.75,492,2.96525877673325,3.09011177785886,2.96525877673325,3.09011177785886,3940.63415027577,0.0,1.0
1993-11-26,24.5,24.5,24.5,24.5,41,3.05889852757745,3.05889852757745,3.05889852757745,3.05889852757745,328.386179189648,0.0,1.0
1993-11-29,24.75,24.75,23.75,24.75,1761,3.09011177785886,3.09011177785886,2.96525877673325,3.09011177785886,14104.5868671456,0.0,1.0
1993-11-30,24.25,24.75,23.75,24.75,14664,3.02768527729605,3.09011177785886,2.96525877673325,3.09011177785886,117450.120283829,0.0,1.0
1993-12-01,24.25,24.5,23.5,24.5,33423,3.02768527729605,3.05889852757745,2.93404552645184,3.05889852757745,267698.8113916,0.0,1.0
1993-12-02,24.25,24.25,23.88,23.88,123,3.02768527729605,3.02768527729605,2.98148966687957,2.98148966687957,985.158537568944,0.0,1.0
1993-12-03,23.88,24.25,23.5,23.5,7209,2.98148966687957,3.02768527729605,2.93404552645184,2.93404552645184,57739.9016043458,0.0,1.0
1993-12-06,24.0,24.0,24.0,24.0,328,2.99647202701465,2.99647202701465,2.99647202701465,2.99647202701465,2627.08943351718,0.0,1.0
1993-12-07,23.5,23.5,23.5,23.5,41,2.93404552645184,2.93404552645184,2.93404552645184,2.93404552645184,328.386179189648,0.0,1.0
1993-12-08,24.0,24.0,23.5,24.0,1802,2.99647202701465,2.99647202701465,2.93404552645184,2.99647202701465,14432.9730463353,0.0,1.0
1993-12-09,23.5,24.0,23.5,23.5,2458,2.93404552645184,2.99647202701465,2.93404552645184,2.93404552645184,19687.1519133696,0.0,1.0
1993-12-10,23.75,24.0,23.5,23.5,6513,2.96525877673325,2.99647202701465,2.93404552645184,2.93404552645184,52165.3459771262,0.0,1.0
1993-12-13,24.0,24.0,24.0,24.0,41,2.99647202701465,2.99647202701465,2.99647202701465,2.99647202701465,328.386179189648,0.0,1.0
1993-12-14,24.0,24.0,23.5,24.0,1761,2.99647202701465,2.99647202701465,2.93404552645184,2.99647202701465,14104.5868671456,0.0,1.0
1993-12-15,24.0,24.0,23.5,24.0,10363,2.99647202701465,2.99647202701465,2.93404552645184,2.99647202701465,83001.6091449346,0.0,1.0
1993-12-16,23.75,24.0,23.5,23.5,8561,2.96525877673325,2.99647202701465,2.93404552645184,2.93404552645184,68568.6360985993,0.0,1.0
1993-12-17,24.25,24.25,23.5,24.0,16015,3.05265587752117,3.05265587752117,2.95824384007206,3.02118519837147,127221.595090293,0.2,1.0
1993-12-20,24.25,24.25,23.5,23.5,3564,3.05265587752117,3.05265587752117,2.95824384007206,2.95824384007206,28312.0677428537,0.0,1.0
1993-12-21,23.25,24.0,23.25,23.5,25149,2.92677316092236,3.02118519837147,2.92677316092236,2.95824384007206,199781.198559211,0.0,1.0
1993-12-22,22.5,23.5,22.5,23.5,21504,2.83236112347325,2.95824384007206,2.83236112347325,2.95824384007206,170825.674731293,0.0,1.0
1993-12-23,22.5,23.5,22.5,23.5,2990,2.83236112347325,2.95824384007206,2.83236112347325,2.95824384007206,23752.2678314065,0.0,1.0
1993-12-27,23.5,23.5,22.5,23.5,2703,2.95824384007206,2.95824384007206,2.83236112347325,2.95824384007206,21472.3678756829,0.0,1.0
1993-12-28,23.13,23.5,22.5,23.5,2130,2.9116672349305,2.95824384007206,2.83236112347325,2.95824384007206,16920.5118665203,0.0,1.0
1993-12-29,23.5,23.5,23.25,23.25,1802,2.95824384007206,2.95824384007206,2.92677316092236,2.92677316092236,14314.9119171219,0.0,1.0
1993-12-30,22.63,23.0,22.5,22.5,27156,2.8487258766311,2.89530248177266,2.83236112347325,2.83236112347325,215724.610444707,0.0,1.0
1993-12-31,23.0,23.0,22.0,23.0,4178,2.89530248177266,2.89530248177266,2.76941976517385,2.89530248177266,33189.623745691,0.0,1.0
1994-01-03,23.0,23.0,22.0,22.0,8806,2.89530248177266,2.89530248177266,2.76941976517385,2.76941976517385,69954.0035195201,0.0,1.0
1994-01-04,22.0,23.0,22.0,22.13,14746,2.76941976517385,2.89530248177266,2.76941976517385,2.78578451833169,117140.783090943,0.0,1.0
1994-01-05,22.25,22.25,21.5,22.25,13353,2.80089044432355,2.80089044432355,2.70647840687444,2.80089044432355,106074.927208284,0.0,1.0
1994-01-06,22.13,22.25,21.88,22.25,14746,2.78578451833169,2.80089044432355,2.75431383918199,2.80089044432355,117140.783090943,0.0,1.0
1994-01-07,22.5,22.5,21.75,22.25,1761,2.83236112347325,2.83236112347325,2.73794908602414,2.80089044432355,13989.2119234471,0.0,1.0
1994-01-10,21.75,22.5,21.75,22.5,14254,2.73794908602414,2.83236112347325,2.73794908602414,2.83236112347325,113232.383166846,0.0,1.0
1994-01-11,21.75,22.5,21.75,21.75,17080,2.73794908602414,2.83236112347325,2.73794908602414,2.73794908602414,135681.851023553,0.0,1.0
1994-01-12,21.75,22.5,21.75,22.5,10158,2.73794908602414,2.83236112347325,2.73794908602414,2.83236112347325,80694.1594085041,0.0,1.0
1994-01-13,22.5,22.5,21.75,21.75,2130,2.83236112347325,2.83236112347325,2.73794908602414,2.73794908602414,16920.5118665203,0.0,1.0
1994-01-14,21.75,22.5,21.75,21.75,9871,2.73794908602414,2.83236112347325,2.73794908602414,2.73794908602414,78414.2594527804,0.0,1.0
1994-01-17,21.75,21.75,21.75,21.75,410,2.73794908602414,2.73794908602414,2.73794908602414,2.73794908602414,3256.99993674805,0.0,1.0
1994-01-18,22.0,22.5,21.75,22.5,6676,2.76941976517385,2.83236112347325,2.73794908602414,2.83236112347325,53033.4916529998,0.0,1.0
1994-01-19,22.5,22.5,22.25,22.5,45179,2.83236112347325,2.83236112347325,2.80089044432355,2.83236112347325,358897.56132278,0.0,1.0
1994-01-20,22.88,23.0,21.75,21.75,66028,2.8801965557808,2.89530248177266,2.73794908602414,2.73794908602414,524519.980057561,0.0,1.0
1994-01-21,23.75,23.75,22.75,23.25,22815,2.98971451922177,2.98971451922177,2.86383180262296,2.92677316092236,181240.130626601,0.0,1.0
1994-01-24,23.0,23.75,23.0,23.75,8069,2.89530248177266,2.98971451922177,2.89530248177266,2.98971451922177,64099.3475356584,0.0,1.0
1994-01-25,22.75,23.75,22.75,23.0,25231,2.86383180262296,2.98971451922177,2.86383180262296,2.89530248177266,200432.59854656,0.0,1.0
1994-01-26,23.38,23.75,23.0,23.75,8561,2.94313791408021,2.98971451922177,2.89530248177266,2.98971451922177,68007.747459756,0.0,1.0
1994-01-27,24.25,24.5,23.0,23.0,16015,3.05265587752117,3.08412655667088,2.89530248177266,2.89530248177266,127221.595090293,0.0,1.0
1994-01-28,24.25,24.25,23.5,24.0,18350,3.05265587752117,3.05265587752117,2.95824384007206,3.02118519837147,145770.606925187,0.0,1.0
1994-01-31,23.75,24.25,23.25,23.5,17408,2.98971451922177,3.05265587752117,2.92677316092236,2.95824384007206,138287.450972951,0.0,1.0
1994-02-01,24.25,24.25,23.25,23.75,3645,3.05265587752117,3.05265587752117,2.92677316092236,2.98971451922177,28955.5238279186,0.0,1.0
1994-02-02,23.63,23.63,23.63,23.63,123,2.97460859322991,2.97460859322991,2.97460859322991,2.97460859322991,977.099981024413,0.0,1.0
1994-02-03,23.25,24.25,23.25,23.25,4997,2.92677316092236,3.05265587752117,2.92677316092236,2.92677316092236,39695.6797169024,0.0,1.0
1994-02-04,23.25,24.0,22.5,24.0,13558,2.92677316092236,3.02118519837147,2.83236112347325,3.02118519837147,107703.427176658,0.0,1.0
1994-02-07,22.5,23.5,22.5,22.5,12083,2.83236112347325,2.95824384007206,2.83236112347325,2.83236112347325,95986.1713066503,0.0,1.0
1994-02-08,22.5,23.25,22.5,23.13,901,2.83236112347325,2.92677316092236,2.83236112347325,2.9116672349305,7157.45595856095,0.0,1.0
1994-02-09,23.25,23.25,22.5,23.0,4178,2.92677316092236,2.92677316092236,2.83236112347325,2.89530248177266,33189.623745691,0.0,1.0
1994-02-10,22.5,23.25,22.5,22.5,901,2.83236112347325,2.92677316092236,2.83236112347325,2.83236112347325,7157.45595856095,0.0,1.0
1994-02-11,23.13,23.25,23.13,23.25,9789,2.9116672349305,2.92677316092236,2.9116672349305,2.92677316092236,77762.8594654308,0.0,1.0
1994-02-14,22.5,23.25,22.5,22.75,1761,2.83236112347325,2.92677316092236,2.83236112347325,2.86383180262296,13989.2119234471,0.0,1.0
1994-02-15,23.0,23.5,22.5,22.5,75448,2.89530248177266,2.95824384007206,2.83236112347325,2.83236112347325,599351.539579918,0.0,1.0
1994-02-16,23.5,23.75,22.75,23.5,17285,2.95824384007206,2.98971451922177,2.86383180262296,2.95824384007206,137310.350991927,0.0,1.0
1994-02-17,23.25,23.63,23.0,23.0,15319,2.92677316092236,2.97460859322991,2.89530248177266,2.89530248177266,121692.639100106,0.0,1.0
1994-02-18,23.0,24.0,23.0,24.0,1270,2.89530248177266,3.02118519837147,2.89530248177266,3.02118519837147,10088.7559016342,0.0,1.0
1994-02-22,24.0,24.0,23.0,23.0,4342,3.02118519837147,3.02118519837147,2.89530248177266,2.89530248177266,34492.4237203902,0.0,1.0
1994-02-23,23.38,24.0,23.0,23.0,9789,2.94313791408021,3.02118519837147,2.89530248177266,2.89530248177266,77762.8594654306,0.0,1.0
1994-02-24,23.38,24.0,23.0,24.0,57385,2.94313791408021,3.02118519837147,2.89530248177266,3.02118519837147,455860.832610454,0.0,1.0
1994-02-25,23.0,24.0,23.0,24.0,5407,2.89530248177266,3.02118519837147,2.89530248177266,3.02118519837147,42952.6796536504,0.0,1.0
1994-02-28,24.25,24.25,23.0,24.0,76513,3.05265587752117,3.05265587752117,2.89530248177266,3.02118519837147,607811.795513179,0.0,1.0
1994-03-01,24.25,24.25,23.5,23.5,6554,3.05265587752117,3.05265587752117,2.95824384007206,2.95824384007206,52064.3355742602,0.0,1.0
1994-03-02,24.0,24.25,23.5,24.25,24494,3.02118519837147,3.05265587752117,2.95824384007206,3.05265587752117,194577.942562699,0.0,1.0
1994-03-03,23.5,23.75,23.5,23.5,6554,2.95824384007206,2.98971451922177,2.95824384007206,2.95824384007206,52064.3355742603,0.0,1.0
1994-03-04,23.5,24.25,23.25,24.25,10158,2.95824384007206,3.05265587752117,2.92677316092236,3.05265587752117,80694.1594085041,0.0,1.0
1994-03-07,23.5,24.25,23.5,24.25,36823,2.95824384007206,3.05265587752117,2.95824384007206,3.05265587752117,292518.313831398,0.0,1.0
1994-03-08,24.13,24.25,23.5,23.75,6676,3.03754995152932,3.05265587752117,2.95824384007206,2.98971451922177,53033.4916529997,0.0,1.0
1994-03-09,24.25,24.25,23.75,23.75,5284,3.05265587752117,3.05265587752117,2.98971451922177,2.98971451922177,41975.579672626,0.0,1.0
1994-03-10,24.25,24.25,23.5,24.25,13025,3.05265587752117,3.05265587752117,2.95824384007206,3.05265587752117,103469.327258886,0.0,1.0
1994-03-11,24.25,24.25,23.25,23.25,10854,3.05265587752117,3.05265587752117,2.92677316092236,2.92677316092236,86223.1153986909,0.0,1.0
1994-03-14,23.5,24.25,23.25,24.25,4956,2.95824384007206,3.05265587752117,2.92677316092236,3.05265587752117,39369.9797232276,0.0,1.0
1994-03-15,24.25,24.25,23.25,23.25,8806,3.05265587752117,3.05265587752117,2.92677316092236,2.92677316092236,69954.0035195202,0.0,1.0
1994-03-16,25.0,25.0,23.25,24.25,43540,3.14706791497028,3.14706791497028,2.92677316092236,3.05265587752117,345877.505478073,0.0,1.0
1994-03-17,25.0,25.0,24.0,25.0,6676,3.17224445829004,3.17224445829004,3.04535467995844,3.17224445829004,52612.5909255951,0.2,1.0
1994-03-18,25.0,25.0,24.0,24.0,13025,3.17224445829004,3.17224445829004,3.04535467995844,3.04535467995844,102648.142121911,0.0,1.0
1994-03-21,24.0,25.0,24.0,25.0,17162,3.04535467995844,3.17224445829004,3.04535467995844,3.17224445829004,135251.241082244,0.0,1.0
1994-03-22,24.75,25.0,24.0,25.0,7578,3.14052201370714,3.17224445829004,3.04535467995844,3.17224445829004,59721.122533577,0.0,1.0
1994-03-23,24.75,24.75,24.0,24.75,3564,3.14052201370714,3.14052201370714,3.04535467995844,3.14052201370714,28087.3687925136,0.0,1.0
1994-03-24,24.25,24.75,24.0,24.25,7414,3.07707712454134,3.14052201370714,3.04535467995844,3.07707712454134,58428.6622412166,0.0,1.0
1994-03-25,24.75,24.75,24.75,24.75,82,3.14052201370714,3.14052201370714,3.14052201370714,3.14052201370714,646.230146180168,0.0,1.0
1994-03-28,24.75,24.75,24.25,24.75,8069,3.14052201370714,3.14052201370714,3.07707712454134,3.14052201370714,63590.6225552168,0.0,1.0
1994-03-29,24.0,24.0,23.75,23.75,1843,3.04535467995844,3.04535467995844,3.01363223537554,3.01363223537554,14524.4165781713,0.0,1.0
1994-03-30,24.75,24.75,23.75,24.75,3850,3.14052201370714,3.14052201370714,3.01363223537554,3.14052201370714,30341.293448703,0.0,1.0
1994-03-31,24.25,25.25,24.25,24.75,28795,3.07707712454134,3.20396690287294,3.07707712454134,3.14052201370714,226929.232429975,0.0,1.0
1994-04-04,25.25,25.25,24.5,25.25,11018,3.20396690287294,3.20396690287294,3.10879956912424,3.20396690287294,86831.2652513792,0.0,1.0
1994-04-05,25.5,25.5,24.63,25.25,19210,3.23568934745584,3.23568934745584,3.12529524030735,3.20396690287294,151391.233025866,0.0,1.0
1994-04-06,25.25,26.0,25.0,25.0,31457,3.20396690287294,3.29913423662164,3.17224445829004,3.17224445829004,247908.069614507,0.0,1.0
1994-04-07,26.25,26.25,25.38,26.0,33587,3.33085668120455,3.33085668120455,3.22046257405605,3.29913423662164,264694.291704308,0.0,1.0
1994-04-08,26.75,26.75,25.75,25.75,7373,3.39430157037035,3.39430157037035,3.26741179203874,3.26741179203874,58105.5471681264,0.0,1.0
1994-04-11,26.75,26.75,25.75,26.75,2130,3.39430157037035,3.39430157037035,3.26741179203874,3.39430157037035,16786.2220898019,0.0,1.0
1994-04-12,26.75,26.75,25.88,25.88,3686,3.39430157037035,3.39430157037035,3.28390746322185,3.28390746322185,29048.8331563426,0.0,1.0
1994-04-13,25.75,26.75,25.75,25.75,2335,3.26741179203874,3.39430157037035,3.26741179203874,3.26741179203874,18401.7974552523,0.0,1.0
1994-04-14,26.75,26.75,26.0,26.75,9789,3.39430157037035,3.39430157037035,3.29913423662164,3.39430157037035,77145.6939141177,0.0,1.0
1994-04-15,26.0,26.75,26.0,26.38,53084,3.29913423662164,3.39430157037035,3.29913423662164,3.34735235238765,418347.330241805,0.0,1.0
1994-04-18,26.5,26.75,26.0,26.75,93348,3.36257912578745,3.39430157037035,3.29913423662164,3.39430157037035,735662.093727148,0.0,1.0
1994-04-19,26.5,26.75,26.0,26.75,2990,3.36257912578745,3.39430157037035,3.29913423662164,3.39430157037035,23563.7577692524,0.0,1.0
1994-04-20,26.5,26.5,25.75,26.5,6513,3.36257912578745,3.36257912578745,3.26741179203874,3.36257912578745,51328.0114886759,0.0,1.0
1994-04-21,25.75,26.5,25.75,26.0,6144,3.26741179203874,3.36257912578745,3.26741179203874,3.29913423662164,48419.9758308653,0.0,1.0
1994-04-22,26.75,26.75,25.75,26.75,8806,3.39430157037035,3.39430157037035,3.26741179203874,3.39430157037035,69398.8130153969,0.0,1.0
1994-04-25,26.75,26.75,26.0,26.75,3686,3.39430157037035,3.39430157037035,3.29913423662164,3.39430157037035,29048.8331563426,0.0,1.0
1994-04-26,26.25,27.0,26.25,27.0,8069,3.33085668120455,3.42602401495325,3.33085668120455,3.42602401495325,63590.6225552166,0.0,1.0
1994-04-28,27.0,27.0,26.0,27.0,4751,3.42602401495325,3.42602401495325,3.29913423662164,3.42602401495325,37441.9442012436,0.0,1.0
1994-04-29,27.0,27.0,26.0,26.0,7414,3.42602401495325,3.42602401495325,3.29913423662164,3.29913423662164,58428.6622412165,0.0,1.0
1994-05-02,26.5,27.0,26.0,27.0,12124,3.36257912578745,3.42602401495325,3.29913423662164,3.42602401495325,95547.49136937,0.0,1.0
1994-05-03,26.0,27.0,26.0,27.0,3645,3.29913423662164,3.42602401495325,3.29913423662164,3.42602401495325,28725.7180832526,0.0,1.0
1994-05-04,26.38,27.0,26.0,26.0,27156,3.34735235238765,3.42602401495325,3.29913423662164,3.29913423662164,214012.510361813,0.0,1.0
1994-05-05,26.5,27.0,26.0,26.88,3645,3.36257912578745,3.42602401495325,3.29913423662164,3.41079724155345,28725.7180832525,0.0,1.0
1994-05-06,26.13,26.13,26.0,26.0,901,3.31562990780475,3.31562990780475,3.29913423662164,3.29913423662164,7100.65075254062,0.0,1.0
1994-05-09,26.13,26.13,26.0,26.0,0,3.31562990780475,3.31562990780475,3.29913423662164,3.29913423662164,0,0.0,1.0
1994-05-10,27.0,27.0,27.0,27.0,41,3.42602401495325,3.42602401495325,3.42602401495325,3.42602401495325,323.115073090083,0.0,1.0
1994-05-11,26.13,26.13,26.0,26.0,1843,3.31562990780475,3.31562990780475,3.29913423662164,3.29913423662164,14524.4165781713,0.0,1.0
1994-05-12,26.0,26.0,26.0,26.0,410,3.29913423662164,3.29913423662164,3.29913423662164,3.29913423662164,3231.15073090084,0.0,1.0
1994-05-13,26.25,27.0,26.0,26.0,5407,3.33085668120455,3.42602401495325,3.29913423662164,3.29913423662164,42611.7853706849,0.0,1.0
1994-05-16,26.0,26.0,26.0,26.0,4055,3.29913423662164,3.29913423662164,3.29913423662164,3.29913423662164,31956.8688141534,0.0,1.0
1994-05-17,25.63,26.5,25.5,26.0,20234,3.25218501863895,3.36257912578745,3.23568934745584,3.29913423662164,159461.228997677,0.0,1.0
1994-05-18,25.63,26.5,25.63,26.5,3932,3.25218501863895,3.36257912578745,3.25218501863895,3.36257912578745,30987.5235948832,0.0,1.0
1994-05-19,25.5,25.5,25.5,25.5,82,3.23568934745584,3.23568934745584,3.23568934745584,3.23568934745584,646.230146180168,0.0,1.0
1994-05-20,25.88,26.5,25.5,26.5,9789,3.28390746322185,3.36257912578745,3.23568934745584,3.36257912578745,77145.6939141178,0.0,1.0
1994-05-23,26.13,26.5,25.5,25.5,92733,3.31562990780475,3.36257912578745,3.23568934745584,3.23568934745584,730815.367630799,0.0,1.0
1994-05-24,26.25,26.5,26.0,26.5,13558,3.33085668120455,3.36257912578745,3.29913423662164,3.36257912578745,106848.638072082,0.0,1.0
1994-05-25,25.5,26.5,25.5,26.5,2990,3.23568934745584,3.36257912578745,3.23568934745584,3.36257912578745,23563.7577692525,0.0,1.0
1994-05-26,26.25,26.5,25.5,25.5,43090,3.33085668120455,3.36257912578745,3.23568934745584,3.23568934745584,339586.060962236,0.0,1.0
1994-05-27,25.5,26.5,25.5,25.5,1802,3.23568934745584,3.36257912578745,3.23568934745584,3.23568934745584,14201.3015050813,0.0,1.0
1994-05-31,26.13,26.5,25.75,26.38,7209,3.31562990780475,3.36257912578745,3.26741179203874,3.34735235238765,56813.0868757662,0.0,1.0
1994-06-01,21.75,21.75,20.75,21.75,3645,3.44981584839042,3.44981584839042,3.29120362547592,3.44981584839042,22980.5744666021,0.0,1.25
1994-06-02,21.75,21.75,20.75,21.75,76288,3.44981584839042,3.44981584839042,3.29120362547592,3.44981584839042,480971.759919928,0.0,1.0
1994-06-03,21.75,21.75,20.75,21.75,29133,3.44981584839042,3.44981584839042,3.29120362547592,3.44981584839042,183674.369255286,0.0,1.0
1994-06-06,21.75,21.75,20.75,21.75,6605,3.44981584839042,3.44981584839042,3.29120362547592,3.44981584839042,41642.4401514147,0.0,1.0
1994-06-07,21.75,21.75,20.75,20.75,17459,3.44981584839042,3.44981584839042,3.29120362547592,3.29120362547592,110073.48411863,0.0,1.0
1994-06-08,21.25,21.75,21.0,21.75,9267,3.37050973693317,3.44981584839042,3.33085668120455,3.44981584839042,58425.5098990401,0.0,1.0
1994-06-09,21.75,21.75,20.75,21.75,4608,3.44981584839042,3.44981584839042,3.29120362547592,3.44981584839042,29051.9854985191,0.0,1.0
1994-06-10,21.75,21.75,21.0,21.75,2918,3.44981584839042,3.44981584839042,3.33085668120455,3.44981584839042,18397.0689419876,0.0,1.0
1994-06-13,21.38,21.75,21.0,21.0,2304,3.39112932591206,3.44981584839042,3.33085668120455,3.33085668120455,14525.9927492595,0.0,1.0
1994-06-14,21.63,21.75,21.0,21.75,27443,3.43078238164068,3.44981584839042,3.33085668120455,3.44981584839042,173019.452698754,0.0,1.0
1994-06-15,22.0,22.0,21.25,22.0,5478,3.48946890411905,3.48946890411905,3.37050973693317,3.48946890411905,34537.0608856093,0.0,1.0
1994-06-16,21.38,22.0,21.25,22.0,19507,3.39112932591206,3.48946890411905,3.37050973693317,3.48946890411905,122985.477673527,0.0,1.0
1994-06-17,22.0,22.0,21.25,21.25,9984,3.51643298201451,3.51643298201451,3.39655458490038,3.39655458490038,62463.2976437865,0.17,1.0
1994-06-20,21.5,22.0,21.25,22.0,14131,3.43651405060509,3.51643298201451,3.39655458490038,3.51643298201451,88408.3392432238,0.0,1.0
1994-06-21,21.5,22.25,21.5,22.25,3738,3.43651405060509,3.55639244771922,3.43651405060509,3.55639244771922,23386.1985769705,0.0,1.0
1994-06-22,22.25,22.25,21.5,21.5,6605,3.55639244771922,3.55639244771922,3.43651405060509,3.43651405060509,41323.1250938712,0.0,1.0
1994-06-23,21.5,22.25,21.5,21.5,7680,3.43651405060509,3.55639244771922,3.43651405060509,3.43651405060509,48048.6904952204,0.0,1.0
1994-06-24,21.75,22.25,21.5,22.25,5939,3.4764735163098,3.55639244771922,3.43651405060509,3.55639244771922,37156.4027149888,0.0,1.0
1994-06-27,21.5,22.25,21.5,22.25,12595,3.43651405060509,3.55639244771922,3.43651405060509,3.55639244771922,78798.6011441797,0.0,1.0
1994-06-28,21.81,22.25,21.5,21.5,11059,3.48606378807893,3.55639244771922,3.43651405060509,3.43651405060509,69188.8630451357,0.0,1.0
1994-06-29,21.5,22.25,21.5,22.25,2150,3.43651405060509,3.55639244771922,3.43651405060509,3.55639244771922,13451.1308026984,0.0,1.0
1994-06-30,21.5,22.25,21.5,22.25,341760,3.43651405060509,3.55639244771922,3.43651405060509,3.55639244771922,2138166.72703731,0.0,1.0
1994-07-01,22.25,22.25,21.5,21.88,6195,3.55639244771922,3.55639244771922,3.43651405060509,3.49725243847625,38758.0257314961,0.0,1.0
1994-07-05,21.5,22.25,21.5,22.0,8038,3.43651405060509,3.55639244771922,3.43651405060509,3.51643298201451,50288.4601823674,0.0,1.0
1994-07-06,22.25,22.25,21.5,22.25,3891,3.55639244771922,3.55639244771922,3.43651405060509,3.55639244771922,24343.41858293,0.0,1.0
1994-07-07,21.5,22.25,21.5,21.5,63232,3.43651405060509,3.55639244771922,3.43651405060509,3.43651405060509,395600.885077314,0.0,1.0
1994-07-08,21.25,22.25,21.25,21.5,25651,3.39655458490038,3.55639244771922,3.39655458490038,3.43651405060509,160481.374986054,0.0,1.0
1994-07-11,21.25,22.0,21.25,22.0,11008,3.39655458490038,3.51643298201451,3.39655458490038,3.51643298201451,68869.7897098158,0.0,1.0
1994-07-12,21.25,22.0,21.25,22.0,0,3.39655458490038,3.51643298201451,3.39655458490038,3.51643298201451,0,0.0,1.0
1994-07-13,21.63,22.0,21.25,21.25,17766,3.45729297277154,3.51643298201451,3.39655458490038,3.39655458490038,111150.134809646,0.0,1.0
1994-07-14,21.5,21.75,21.5,21.75,21606,3.43651405060509,3.4764735163098,3.43651405060509,3.4764735163098,135174.480057257,0.0,1.0
1994-07-15,21.63,22.0,21.5,21.5,48128,3.45729297277154,3.51643298201451,3.43651405060509,3.43651405060509,301105.127103381,0.0,1.0
1994-07-18,22.0,22.0,21.75,22.0,8038,3.51643298201451,3.51643298201451,3.4764735163098,3.51643298201451,50288.4601823674,0.0,1.0
1994-07-19,22.13,22.5,21.75,22.0,26675,3.53721190418096,3.59635191342393,3.4764735163098,3.51643298201451,166887.867052084,0.0,1.0
1994-07-20,22.0,22.5,21.75,22.0,38451,3.51643298201451,3.59635191342393,3.4764735163098,3.51643298201451,240562.525811422,0.0,1.0
1994-07-21,21.75,22.5,21.75,22.5,8192,3.4764735163098,3.59635191342393,3.4764735163098,3.59635191342393,51251.936528235,0.0,1.0
1994-07-22,21.75,22.0,21.75,21.75,4864,3.4764735163098,3.51643298201451,3.4764735163098,3.4764735163098,30430.8373136396,0.0,1.0
1994-07-25,22.0,22.5,22.0,22.5,2202,3.51643298201451,3.59635191342393,3.51643298201451,3.59635191342393,13776.4604779265,0.0,1.0
1994-07-26,22.5,22.5,21.75,22.5,12698,3.59635191342393,3.59635191342393,3.4764735163098,3.59635191342393,79443.0041547276,0.0,1.0
1994-07-27,22.75,22.75,22.75,22.75,51,3.63631137912864,3.63631137912864,3.63631137912864,3.63631137912864,319.073335319823,0.0,1.0
1994-07-28,22.75,22.75,22.63,22.63,1638,3.63631137912864,3.63631137912864,3.61713083559038,3.61713083559038,10247.8847696837,0.0,1.0
1994-07-29,22.13,22.75,21.75,21.75,2253,3.53721190418096,3.63631137912864,3.4764735163098,3.4764735163098,14095.5338132463,0.0,1.0
1994-08-01,21.75,22.75,21.75,22.25,33638,3.4764735163098,3.63631137912864,3.4764735163098,3.55639244771922,210450.761833102,0.0,1.0
1994-08-02,22.0,22.75,21.75,22.75,16384,3.51643298201451,3.63631137912864,3.4764735163098,3.63631137912864,102503.87305647,0.0,1.0
1994-08-03,22.25,22.25,21.75,21.75,6195,3.55639244771922,3.55639244771922,3.4764735163098,3.4764735163098,38758.0257314961,0.0,1.0
1994-08-04,21.81,22.75,21.75,21.75,5478,3.48606378807893,3.63631137912864,3.4764735163098,3.4764735163098,34272.2300172939,0.0,1.0
1994-08-05,22.25,22.75,21.75,22.0,25242,3.55639244771922,3.63631137912864,3.4764735163098,3.51643298201451,157922.531963588,0.0,1.0
1994-08-08,21.75,22.0,21.75,22.0,14541,3.4764735163098,3.51643298201451,3.4764735163098,3.51643298201451,90973.4386055989,0.0,1.0
1994-08-09,21.75,22.25,21.75,21.88,3277,3.4764735163098,3.55639244771922,3.4764735163098,3.49725243847625,20502.0258792757,0.0,1.0
1994-08-10,22.38,22.38,21.75,21.75,44851,3.57717136988567,3.57717136988567,3.4764735163098,3.4764735163098,280603.101224105,0.0,1.0
1994-08-11,22.5,22.5,21.75,22.0,46643,3.59635191342393,3.59635191342393,3.4764735163098,3.51643298201451,291814.462339657,0.0,1.0
1994-08-12,21.5,22.5,21.5,22.0,107315,3.43651405060509,3.59635191342393,3.43651405060509,3.51643298201451,671399.117251897,0.0,1.0
1994-08-15,21.63,22.25,21.5,21.5,9216,3.45729297277154,3.55639244771922,3.43651405060509,3.43651405060509,57658.4285942644,0.0,1.0
1994-08-16,21.5,22.13,21.5,21.63,11110,3.43651405060509,3.53721190418096,3.43651405060509,3.45729297277154,69507.9363804555,0.0,1.0
1994-08-17,21.5,22.25,21.5,21.5,23706,3.43651405060509,3.55639244771922,3.43651405060509,3.43651405060509,148312.793864543,0.0,1.0
1994-08-18,21.5,22.0,21.5,21.5,8141,3.43651405060509,3.51643298201451,3.43651405060509,3.43651405060509,50932.8631929152,0.0,1.0
1994-08-19,22.0,22.0,21.25,21.5,7270,3.51643298201451,3.51643298201451,3.39655458490038,3.43651405060509,45483.5911328453,0.0,1.0
1994-08-22,21.25,22.0,21.25,22.0,20736,3.39655458490038,3.51643298201451,3.39655458490038,3.51643298201451,129731.464337095,0.0,1.0
1994-08-23,21.5,22.0,21.25,22.0,2304,3.43651405060509,3.51643298201451,3.39655458490038,3.51643298201451,14414.6071485661,0.0,1.0
1994-08-24,21.25,22.0,21.25,22.0,93645,3.39655458490038,3.51643298201451,3.39655458490038,3.51643298201451,585874.950706368,0.0,1.0
1994-08-25,21.25,21.75,21.25,21.75,8141,3.39655458490038,3.4764735163098,3.39655458490038,3.4764735163098,50932.8631929152,0.0,1.0
1994-08-26,21.38,21.75,21.25,21.25,8038,3.41733350706683,3.4764735163098,3.39655458490038,3.39655458490038,50288.4601823673,0.0,1.0
1994-08-29,21.75,21.75,21.75,21.75,51,3.4764735163098,3.4764735163098,3.4764735163098,3.4764735163098,319.073335319823,0.0,1.0
1994-08-30,21.0,21.75,21.0,21.75,11008,3.35659511919567,3.4764735163098,3.35659511919567,3.4764735163098,68869.7897098158,0.0,1.0
1994-08-31,21.0,21.75,21.0,21.75,11008,3.35659511919567,3.4764735163098,3.35659511919567,3.4764735163098,68869.7897098158,0.0,1.0
1994-09-01,21.75,21.75,21.0,21.0,33638,3.4764735163098,3.4764735163098,3.35659511919567,3.35659511919567,210450.761833102,0.0,1.0
1994-09-02,21.25,21.75,21.0,21.38,16691,3.39655458490038,3.4764735163098,3.35659511919567,3.41733350706683,104424.569408297,0.0,1.0
1994-09-06,21.0,21.75,21.0,21.0,9984,3.35659511919567,3.4764735163098,3.35659511919567,3.35659511919567,62463.2976437864,0.0,1.0
1994-09-07,21.0,21.75,21.0,21.0,20275,3.35659511919567,3.4764735163098,3.35659511919567,3.35659511919567,126847.2916394,0.0,1.0
1994-09-08,21.0,21.75,21.0,21.63,12851,3.35659511919567,3.4764735163098,3.35659511919567,3.45729297277154,80400.2241606871,0.0,1.0
1994-09-09,21.0,21.75,21.0,21.0,10701,3.35659511919567,3.4764735163098,3.35659511919567,3.35659511919567,66949.0933579887,0.0,1.0
1994-09-12,21.5,21.5,20.75,21.0,21453,3.43651405060509,3.43651405060509,3.31663565349096,3.35659511919567,134217.260051297,0.0,1.0
1994-09-13,20.88,21.25,20.75,20.75,18330,3.33741457565741,3.39655458490038,3.31663565349096,3.31663565349096,114678.710517889,0.0,1.0
1994-09-14,21.25,21.25,20.75,20.75,15667,3.39655458490038,3.39655458490038,3.31663565349096,3.31663565349096,98018.0773422679,0.0,1.0
1994-09-15,20.75,21.25,20.75,21.25,3584,3.31663565349096,3.39655458490038,3.31663565349096,3.39655458490038,22422.7222311028,0.0,1.0
1994-09-16,20.75,21.25,20.75,21.0,16691,3.31663565349096,3.39655458490038,3.31663565349096,3.35659511919567,104424.569408297,0.0,1.0
1994-09-19,20.75,20.75,20.75,20.75,4813,3.34380809017016,3.34380809017016,3.34380809017016,3.34380809017016,29867.0699115743,0.17,1.0
1994-09-20,20.0,21.0,20.0,20.75,34560,3.22294755679052,3.38409493463005,3.22294755679052,3.34380809017016,214462.068594226,0.0,1.0
1994-09-21,19.88,20.25,19.75,20.25,22323,3.20360987144978,3.2632344012504,3.18266071233064,3.2632344012504,138525.36913278,0.0,1.0
1994-09-22,19.5,20.25,19.5,19.75,8448,3.14237386787076,3.2632344012504,3.14237386787076,3.18266071233064,52424.0612119217,0.0,1.0
1994-09-23,20.0,20.0,19.5,20.0,10701,3.22294755679052,3.22294755679052,3.14237386787076,3.22294755679052,66405.0519683683,0.0,1.0
1994-09-26,18.56,19.5,18.5,19.25,27443,2.9908953327016,3.14237386787076,2.98122649003123,3.10208702341088,170297.527443036,0.0,1.0
1994-09-27,19.0,19.5,18.75,19.5,10496,3.06180017895099,3.14237386787076,3.02151333449111,3.14237386787076,65132.9245360241,0.0,1.0
1994-09-28,19.5,19.5,19.0,19.25,4915,3.14237386787076,3.14237386787076,3.06180017895099,3.10208702341088,30500.0308779114,0.0,1.0
1994-09-29,19.5,19.5,18.75,18.75,1434,3.14237386787076,3.14237386787076,3.02151333449111,3.02151333449111,8898.68652673956,0.0,1.0
1994-09-30,19.63,19.75,19.5,19.5,7680,3.1633230269899,3.18266071233064,3.14237386787076,3.14237386787076,47658.2374653834,0.0,1.0
1994-10-03,19.0,19.75,19.0,19.75,15104,3.06180017895099,3.18266071233064,3.06180017895099,3.18266071233064,93727.8670152542,0.0,1.0
1994-10-04,19.75,19.75,19.0,19.75,4557,3.18266071233064,3.18266071233064,3.06180017895099,3.18266071233064,28278.4619960615,0.0,1.0
1994-10-05,19.5,19.5,19.0,19.0,7834,3.14237386787076,3.14237386787076,3.06180017895099,3.06180017895099,48613.8844145591,0.0,1.0
1994-10-06,19.5,19.5,19.0,19.5,10291,3.14237386787076,3.14237386787076,3.06180017895099,3.14237386787076,63860.7971036798,0.0,1.0
1994-10-07,19.5,19.75,18.75,19.5,11264,3.14237386787076,3.18266071233064,3.02151333449111,3.14237386787076,69898.7482825623,0.0,1.0
1994-10-10,19.75,19.75,18.75,19.75,14490,3.18266071233064,3.18266071233064,3.02151333449111,3.18266071233064,89917.6902178914,0.0,1.0
1994-10-11,18.75,19.75,18.75,18.75,2202,3.02151333449111,3.18266071233064,3.02151333449111,3.02151333449111,13664.5102732779,0.0,1.0
1994-10-12,18.81,19.75,18.75,19.5,4813,3.03118217716148,3.18266071233064,3.02151333449111,3.14237386787076,29867.0699115743,0.0,1.0
1994-10-13,19.0,19.75,18.75,18.75,14541,3.06180017895099,3.18266071233064,3.02151333449111,3.02151333449111,90234.1707010601,0.0,1.0
1994-10-14,19.0,19.75,19.0,19.0,8960,3.06180017895099,3.18266071233064,3.06180017895099,3.06180017895099,55601.2770429474,0.0,1.0
1994-10-17,19.25,19.75,19.25,19.75,30720,3.10208702341088,3.18266071233064,3.10208702341088,3.18266071233064,190632.949861534,0.0,1.0
1994-10-18,19.75,19.75,19.0,19.0,42342,3.18266071233064,3.18266071233064,3.06180017895099,3.06180017895099,262753.267025946,0.0,1.0
1994-10-19,19.75,19.75,19.0,19.0,6554,3.18266071233064,3.18266071233064,3.06180017895099,3.06180017895099,40670.8448369952,0.0,1.0
1994-10-20,19.75,19.75,19.0,19.0,2509,3.18266071233064,3.18266071233064,3.06180017895099,3.06180017895099,15569.5986719592,0.0,1.0
1994-10-21,19.0,19.75,19.0,19.0,9472,3.06180017895099,3.18266071233064,3.06180017895099,3.06180017895099,58778.492873973,0.0,1.0
1994-10-24,19.75,19.75,19.0,19.75,13568,3.18266071233064,3.18266071233064,3.06180017895099,3.18266071233064,84196.2195221774,0.0,1.0
1994-10-25,18.75,19.5,18.75,19.5,2662,3.02151333449111,3.14237386787076,3.02151333449111,3.14237386787076,16519.040121465,0.0,1.0
1994-10-26,19.5,19.5,18.5,18.5,5222,3.14237386787076,3.14237386787076,2.98122649003123,2.98122649003123,32405.1192765927,0.0,1.0
1994-10-27,19.5,19.5,19.5,19.5,4813,3.14237386787076,3.14237386787076,3.14237386787076,3.14237386787076,29867.0699115743,0.0,1.0
1994-10-28,19.5,19.5,18.5,19.5,3379,3.14237386787076,3.14237386787076,2.98122649003123,3.14237386787076,20968.3833848347,0.0,1.0
1994-10-31,18.5,19.5,18.5,18.75,9011,2.98122649003123,3.14237386787076,2.98122649003123,3.02151333449111,55917.7575261159,0.0,1.0
1994-11-01,18.5,19.5,18.5,19.5,4454,2.98122649003123,3.14237386787076,2.98122649003123,3.14237386787076,27639.2955300544,0.0,1.0
1994-11-02,18.75,19.5,18.5,19.5,7270,3.02151333449111,3.14237386787076,2.98122649003123,3.14237386787076,45113.982600695,0.0,1.0
1994-11-03,18.5,19.5,18.5,19.5,6707,2.98122649003123,3.14237386787076,2.98122649003123,3.14237386787076,41620.2862865009,0.0,1.0
1994-11-04,19.0,19.0,18.5,18.5,2662,3.06180017895099,3.06180017895099,2.98122649003123,2.98122649003123,16519.040121465,0.0,1.0
1994-11-07,19.25,19.25,18.5,19.25,2304,3.10208702341088,3.10208702341088,2.98122649003123,3.10208702341088,14297.471239615,0.0,1.0
1994-11-08,18.5,19.0,18.5,18.5,19968,2.98122649003123,3.06180017895099,2.98122649003123,2.98122649003123,123911.417409997,0.0,1.0
1994-11-09,18.13,19.0,18.0,19.0,3994,2.92160196023061,3.06180017895099,2.90065280111147,3.06180017895099,24784.7656818673,0.0,1.0
1994-11-10,18.13,18.75,18.13,18.5,2202,2.92160196023061,3.02151333449111,2.92160196023061,2.98122649003123,13664.5102732779,0.0,1.0
1994-11-11,17.75,18.5,17.5,18.5,11059,2.86036595665159,2.98122649003123,2.82007911219171,2.98122649003123,68626.6208502181,0.0,1.0
1994-11-14,18.0,18.25,17.75,18.25,7270,2.90065280111147,2.94093964557135,2.86036595665159,2.94093964557135,45113.982600695,0.0,1.0
1994-11-15,17.88,18.25,17.25,18.0,11418,2.88131511577072,2.94093964557135,2.77979226773182,2.90065280111147,70854.3952317382,0.0,1.0
1994-11-16,17.25,17.38,17.25,17.25,15821,2.77979226773182,2.80074142685096,2.77979226773182,2.77979226773182,98177.210278624,0.0,1.0
1994-11-17,17.63,18.0,17.0,18.0,26163,2.84102827131084,2.90065280111147,2.73950542327194,2.90065280111147,162354.487865472,0.0,1.0
1994-11-18,16.75,17.5,16.75,17.5,47360,2.69921857881206,2.82007911219171,2.69921857881206,2.82007911219171,293892.464369865,0.0,1.0
1994-11-21,17.5,17.5,16.75,17.5,23398,2.82007911219171,2.82007911219171,2.69921857881206,2.82007911219171,145196.281278,0.0,1.0
1994-11-22,17.5,17.5,16.75,16.75,7680,2.82007911219171,2.82007911219171,2.69921857881206,2.69921857881206,47658.2374653834,0.0,1.0
1994-11-23,17.13,17.25,17.13,17.25,11110,2.76045458239108,2.77979226773182,2.76045458239108,2.77979226773182,68943.1013333867,0.0,1.0
1994-11-25,17.25,17.25,17.25,17.25,2918,2.77979226773182,2.77979226773182,2.77979226773182,2.77979226773182,18107.6480369777,0.0,1.0
1994-11-28,17.25,17.25,16.75,16.75,14490,2.77979226773182,2.77979226773182,2.69921857881206,2.69921857881206,89917.6902178915,0.0,1.0
1994-11-29,16.75,16.75,16.75,16.75,1638,2.69921857881206,2.69921857881206,2.69921857881206,2.69921857881206,10164.6084594138,0.0,1.0
1994-11-30,16.75,17.25,16.75,17.0,26317,2.69921857881206,2.77979226773182,2.69921857881206,2.73950542327194,163310.134814648,0.0,1.0
1994-12-01,16.75,17.5,16.75,17.13,4608,2.69921857881206,2.82007911219171,2.69921857881206,2.76045458239108,28594.9424792301,0.0,1.0
1994-12-02,17.75,17.75,17.5,17.5,14490,2.86036595665159,2.86036595665159,2.82007911219171,2.82007911219171,89917.6902178913,0.0,1.0
1994-12-05,17.75,18.0,17.25,17.25,22938,2.86036595665159,2.90065280111147,2.77979226773182,2.77979226773182,142341.751429813,0.0,1.0
1994-12-06,17.38,18.0,17.25,18.0,21350,2.80074142685096,2.90065280111147,2.77979226773182,2.90065280111147,132487.417953898,0.0,1.0
1994-12-07,18.0,18.0,18.0,18.0,614,2.90065280111147,2.90065280111147,2.90065280111147,2.90065280111147,3810.17679736268,0.0,1.0
1994-12-08,16.88,18.0,16.75,18.0,11571,2.7201677379312,2.90065280111147,2.69921857881206,2.90065280111147,71803.8366812437,0.0,1.0
1994-12-09,17.5,17.5,17.0,17.13,20685,2.82007911219171,2.82007911219171,2.73950542327194,2.76045458239108,128360.760673367,0.0,1.0
1994-12-12,17.5,17.5,16.88,16.88,9933,2.82007911219171,2.82007911219171,2.7201677379312,2.7201677379312,61639.2282218298,0.0,1.0
1994-12-13,16.75,17.5,16.75,16.75,25139,2.69921857881206,2.82007911219171,2.69921857881206,2.69921857881206,156000.056203421,0.0,1.0
1994-12-14,17.5,17.5,16.75,17.5,22170,2.82007911219171,2.82007911219171,2.69921857881206,2.82007911219171,137575.927683275,0.0,1.0
1994-12-15,17.25,17.25,17.25,17.25,9933,2.77979226773182,2.77979226773182,2.77979226773182,2.77979226773182,61639.22822183,0.0,1.0
1994-12-16,18.5,18.5,17.5,17.5,21862,2.98122649003123,2.98122649003123,2.82007911219171,2.82007911219171,135664.633784924,0.0,1.0
1994-12-19,17.75,18.5,17.75,17.75,3738,2.88776101088431,3.00977908176674,2.88776101088431,2.88776101088431,22976.1049304014,0.17,1.0
1994-12-20,18.5,18.5,18.13,18.13,92621,3.00977908176674,3.00977908176674,2.94958350013141,2.94958350013141,569307.066548613,0.0,1.0
1994-12-21,18.75,18.75,18.38,18.75,230707,3.05045177206089,3.05045177206089,2.99025619042555,3.05045177206089,1418070.69025632,0.0,1.0
1994-12-22,19.0,19.0,18.25,19.0,9267,3.09112446235503,3.09112446235503,2.9691063914726,3.09112446235503,56960.8251444704,0.0,1.0
1994-12-23,19.0,19.0,18.63,18.63,1638,3.09112446235503,3.09112446235503,3.0309288807197,3.0309288807197,10068.1808121984,0.0,1.0
1994-12-27,19.0,19.0,18.25,18.63,6246,3.09112446235503,3.09112446235503,2.9691063914726,3.0309288807197,38391.8543058554,0.0,1.0
1994-12-28,18.38,19.0,18.25,19.0,17050,2.99025619042555,3.09112446235503,2.9691063914726,3.09112446235503,104800.050578744,0.0,1.0
1994-12-29,18.5,19.25,18.5,18.5,38502,3.00977908176674,3.13179715264918,3.00977908176674,3.00977908176674,236657.568761455,0.0,1.0
1994-12-30,18.63,18.75,18.63,18.75,22989,3.0309288807197,3.05045177206089,3.0309288807197,3.05045177206089,141304.889311129,0.0,1.0
1995-01-03,19.25,19.75,18.5,18.5,67277,3.13179715264918,3.21314253323747,3.00977908176674,3.00977908176674,413526.862333498,0.0,1.0
1995-01-04,19.75,19.75,19.75,19.75,16282,3.21314253323747,3.21314253323747,3.21314253323747,3.21314253323747,100079.438329801,0.0,1.0
1995-01-05,19.0,19.75,19.0,19.38,7834,3.09112446235503,3.21314253323747,3.09112446235503,3.15294695160213,48152.7035914299,0.0,1.0
1995-01-06,19.38,19.38,19.0,19.38,34714,3.15294695160213,3.15294695160213,3.09112446235503,3.15294695160213,213374.132304429,0.0,1.0
1995-01-09,19.75,19.75,19.0,19.75,8960,3.21314253323747,3.21314253323747,3.09112446235503,3.21314253323747,55073.8095709997,0.0,1.0
1995-01-10,19.38,19.75,19.0,19.0,21862,3.15294695160213,3.21314253323747,3.09112446235503,3.09112446235503,134377.636701026,0.0,1.0
1995-01-11,19.13,19.5,19.0,19.0,26163,3.11227426130799,3.17246984294332,3.09112446235503,3.09112446235503,160814.294621213,0.0,1.0
1995-01-12,19.0,19.25,19.0,19.0,18534,3.09112446235503,3.13179715264918,3.09112446235503,3.09112446235503,113921.650288941,0.0,1.0
1995-01-13,19.25,19.25,19.25,19.25,8448,3.13179715264918,3.13179715264918,3.13179715264918,3.13179715264918,51926.7347383711,0.0,1.0
1995-01-16,19.13,19.13,19.0,19.0,9472,3.11227426130799,3.11227426130799,3.09112446235503,3.09112446235503,58220.8844036282,0.0,1.0
1995-01-17,19.0,19.75,19.0,19.0,3584,3.09112446235503,3.21314253323747,3.09112446235503,3.09112446235503,22029.5238283999,0.0,1.0
1995-01-18,19.38,19.75,19.0,19.75,18330,3.15294695160213,3.21314253323747,3.09112446235503,3.21314253323747,112667.737660315,0.0,1.0
1995-01-19,19.38,19.75,19.0,19.75,9011,3.15294695160213,3.21314253323747,3.09112446235503,3.21314253323747,55387.2877281561,0.0,1.0
1995-01-20,19.38,19.38,19.25,19.38,30925,3.15294695160213,3.15294695160213,3.13179715264918,3.15294695160213,190084.549216871,0.0,1.0
1995-01-23,19.25,19.5,19.25,19.5,2662,3.13179715264918,3.17246984294332,3.13179715264918,3.17246984294332,16362.3304774555,0.0,1.0
1995-01-24,19.5,19.75,19.25,19.75,4915,3.17246984294332,3.21314253323747,3.13179715264918,3.21314253323747,30210.6890671277,0.0,1.0
1995-01-25,19.25,19.63,19.25,19.25,18330,3.13179715264918,3.19361964189628,3.13179715264918,3.13179715264918,112667.737660315,0.0,1.0
1995-01-26,19.5,19.75,19.5,19.75,4454,3.17246984294332,3.21314253323747,3.17246984294332,3.21314253323747,27377.0923916555,0.0,1.0
1995-01-27,19.63,19.63,19.25,19.25,21094,3.19361964189628,3.19361964189628,3.13179715264918,3.13179715264918,129657.024452083,0.0,1.0
1995-01-30,19.25,19.75,19.25,19.25,14848,3.13179715264918,3.21314253323747,3.13179715264918,3.13179715264918,91265.1701462281,0.0,1.0
1995-01-31,19.0,19.25,19.0,19.0,23603,3.09112446235503,3.13179715264918,3.09112446235503,3.09112446235503,145078.92045807,0.0,1.0
1995-02-01,19.5,19.5,19.0,19.0,2253,3.17246984294332,3.17246984294332,3.09112446235503,3.09112446235503,13848.3585896722,0.0,1.0
1995-02-02,19.38,19.38,19.38,19.38,15104,3.15294695160213,3.15294695160213,3.15294695160213,3.15294695160213,92838.7075625425,0.0,1.0
1995-02-03,19.25,19.5,19.13,19.5,12339,3.13179715264918,3.17246984294332,3.11227426130799,3.17246984294332,75843.2741402417,0.0,1.0
1995-02-06,19.5,19.5,19.0,19.5,3994,3.17246984294332,3.17246984294332,3.09112446235503,3.17246984294332,24549.6423467158,0.0,1.0
1995-02-07,19.75,19.75,19.0,19.5,29133,3.21314253323747,3.21314253323747,3.09112446235503,3.17246984294332,179069.787302671,0.0,1.0
1995-02-08,19.5,19.75,19.25,19.75,16384,3.17246984294332,3.21314253323747,3.13179715264918,3.21314253323747,100706.394644114,0.0,1.0
1995-02-09,19.75,19.75,19.75,19.75,12851,3.21314253323747,3.21314253323747,3.21314253323747,3.21314253323747,78990.3489728702,0.0,1.0
1995-02-10,19.38,19.75,19.38,19.75,9216,3.15294695160213,3.21314253323747,3.15294695160213,3.21314253323747,56647.3469873141,0.0,1.0
1995-02-13,19.25,19.75,19.25,19.25,51046,3.13179715264918,3.21314253323747,3.13179715264918,3.13179715264918,313760.902160854,0.0,1.0
1995-02-14,19.75,19.75,19.25,19.25,10701,3.21314253323747,3.21314253323747,3.13179715264918,3.13179715264918,65775.0933280433,0.0,1.0
1995-02-15,19.75,19.75,19.25,19.63,132659,3.21314253323747,3.21314253323747,3.13179715264918,3.19361964189628,815405.859807952,0.0,1.0
1995-02-16,19.75,19.75,19.25,19.5,14541,3.21314253323747,3.21314253323747,3.13179715264918,3.17246984294332,89378.1545727574,0.0,1.0
1995-02-17,19.75,19.75,19.5,19.75,18586,3.21314253323747,3.21314253323747,3.17246984294332,3.21314253323747,114241.27507663,0.0,1.0
1995-02-21,19.5,19.5,19.25,19.25,8192,3.17246984294332,3.17246984294332,3.13179715264918,3.13179715264918,50353.1973220569,0.0,1.0
1995-02-22,19.25,19.75,19.25,19.5,11008,3.13179715264918,3.21314253323747,3.13179715264918,3.17246984294332,67662.1089015139,0.0,1.0
1995-02-23,19.63,19.75,19.25,19.25,2509,3.19361964189628,3.21314253323747,3.13179715264918,3.13179715264918,15421.8960059864,0.0,1.0
1995-02-24,19.63,19.75,19.25,19.75,6195,3.19361964189628,3.21314253323747,3.13179715264918,3.21314253323747,38078.376148699,0.0,1.0
1995-02-27,19.5,19.75,19.25,19.75,3072,3.17246984294332,3.21314253323747,3.13179715264918,3.21314253323747,18882.4489957714,0.0,1.0
1995-02-28,19.75,19.75,19.25,19.75,19968,3.21314253323747,3.21314253323747,3.13179715264918,3.21314253323747,122735.918472514,0.0,1.0
1995-03-01,19.5,19.63,19.25,19.25,32256,3.17246984294332,3.19361964189628,3.13179715264918,3.13179715264918,198265.714455599,0.0,1.0
1995-03-02,19.38,19.75,19.25,19.25,16947,3.15294695160213,3.21314253323747,3.13179715264918,3.13179715264918,104166.947633899,0.0,1.0
1995-03-03,19.75,19.75,19.5,19.5,24525,3.21314253323747,3.21314253323747,3.17246984294332,3.17246984294332,150746.113809014,0.0,1.0
1995-03-06,19.63,19.75,19.5,19.5,15667,3.19361964189628,3.21314253323747,3.17246984294332,3.17246984294332,96299.2605523273,0.0,1.0
1995-03-07,19.25,19.75,19.0,19.75,12851,3.13179715264918,3.21314253323747,3.09112446235503,3.21314253323747,78990.3489728702,0.0,1.0
1995-03-08,19.5,19.75,19.25,19.75,9933,3.17246984294332,3.21314253323747,3.13179715264918,3.21314253323747,61054.4810791005,0.0,1.0
1995-03-09,19.75,19.75,19.25,19.25,26675,3.21314253323747,3.21314253323747,3.13179715264918,3.13179715264918,163961.369453841,0.0,1.0
1995-03-10,19.5,19.5,19.25,19.38,16384,3.17246984294332,3.17246984294332,3.13179715264918,3.15294695160213,100706.394644114,0.0,1.0
1995-03-13,19.38,19.75,19.25,19.75,12442,3.15294695160213,3.21314253323747,3.13179715264918,3.21314253323747,76476.377085087,0.0,1.0
1995-03-14,19.38,19.5,19.38,19.5,16179,3.15294695160213,3.17246984294332,3.15294695160213,3.17246984294332,99446.335384956,0.0,1.0
1995-03-15,20.0,20.0,19.25,19.75,48230,3.25381522353161,3.25381522353161,3.13179715264918,3.21314253323747,296451.990581397,0.0,1.0
1995-03-16,19.75,20.25,19.75,20.25,8448,3.21314253323747,3.29448791382576,3.21314253323747,3.29448791382576,51926.7347383711,0.0,1.0
1995-03-17,20.0,20.13,19.75,19.75,11059,3.28147265293163,3.30280222517569,3.24045424476999,3.24045424476999,67402.6644111754,0.17,1.0
1995-03-20,19.88,20.5,19.88,20.5,4864,3.26178381701404,3.36350946925492,3.26178381701404,3.36350946925492,29645.2264848501,0.0,1.0
1995-03-21,19.88,20.5,19.75,19.75,17869,3.26178381701404,3.36350946925492,3.24045424476999,3.24045424476999,108908.419419775,0.0,1.0
1995-03-22,20.0,20.0,19.75,19.75,14490,3.28147265293163,3.28147265293163,3.24045424476999,3.24045424476999,88314.0073530998,0.0,1.0
1995-03-23,19.75,20.5,19.75,19.75,3277,3.24045424476999,3.36350946925492,3.24045424476999,3.24045424476999,19972.7399652248,0.0,1.0
1995-03-24,20.5,20.5,19.88,20.5,922,3.36350946925492,3.36350946925492,3.26178381701404,3.36350946925492,5619.42821114962,0.0,1.0
1995-03-27,20.5,20.5,19.75,20.25,15616,3.36350946925492,3.36350946925492,3.24045424476999,3.32249106109328,95176.7797671503,0.0,1.0
1995-03-28,19.75,20.0,19.75,19.75,4454,3.24045424476999,3.28147265293163,3.24045424476999,3.24045424476999,27146.3484300004,0.0,1.0
1995-03-29,20.5,20.5,19.75,19.81,8038,3.36350946925492,3.36350946925492,3.24045424476999,3.25029866272878,48990.1995241005,0.0,1.0
1995-03-30,20.0,20.5,19.75,19.75,6758,3.28147265293163,3.36350946925492,3.24045424476999,3.24045424476999,41188.8241333505,0.0,1.0
1995-03-31,20.5,20.5,19.5,19.75,30925,3.36350946925492,3.36350946925492,3.19943583660834,3.24045424476999,188482.448405425,0.0,1.0
1995-04-03,20.5,20.5,19.5,20.0,30669,3.36350946925492,3.36350946925492,3.19943583660834,3.28147265293163,186922.173327275,0.0,1.0
1995-04-04,19.75,20.5,19.5,20.5,12186,3.24045424476999,3.36350946925492,3.19943583660834,3.36350946925492,74271.5316497497,0.0,1.0
1995-04-05,19.75,20.5,19.75,19.75,21760,3.24045424476999,3.36350946925492,3.24045424476999,3.24045424476999,132623.38164275,0.0,1.0
1995-04-06,20.5,20.5,19.75,20.25,12339,3.36350946925492,3.36350946925492,3.24045424476999,3.32249106109328,75204.0398019254,0.0,1.0
1995-04-07,20.5,20.5,19.75,20.5,69990,3.36350946925492,3.36350946925492,3.24045424476999,3.36350946925492,426576.768436402,0.0,1.0
1995-04-10,19.75,20.5,19.75,19.75,15923,3.24045424476999,3.36350946925492,3.24045424476999,3.24045424476999,97047.8908960253,0.0,1.0
1995-04-11,20.5,20.5,19.75,19.75,7782,3.36350946925492,3.36350946925492,3.24045424476999,3.24045424476999,47429.9244459505,0.0,1.0
1995-04-12,19.88,20.5,19.88,20.5,3072,3.26178381701404,3.36350946925492,3.26178381701404,3.36350946925492,18723.3009378,0.0,1.0
1995-04-13,20.25,20.25,19.75,19.75,7270,3.32249106109328,3.32249106109328,3.24045424476999,3.24045424476999,44309.3742896504,0.0,1.0
1995-04-17,20.0,20.5,19.75,20.25,25242,3.28147265293163,3.36350946925492,3.24045424476999,3.32249106109328,153845.5606354,0.0,1.0
1995-04-18,20.0,20.5,19.75,20.5,37478,3.28147265293163,3.36350946925492,3.24045424476999,3.36350946925492,228421.833511351,0.0,1.0
1995-04-19,20.5,20.5,19.75,20.25,21606,3.36350946925492,3.36350946925492,3.24045424476999,3.32249106109328,131684.778666051,0.0,1.0
1995-04-20,20.0,20.5,20.0,20.38,9267,3.28147265293163,3.36350946925492,3.28147265293163,3.34382063333733,56480.7388641253,0.0,1.0
1995-04-21,20.5,20.5,19.75,20.5,2662,3.36350946925492,3.36350946925492,3.24045424476999,3.36350946925492,16224.4228829504,0.0,1.0
1995-04-24,19.75,20.5,19.75,20.5,17459,3.24045424476999,3.36350946925492,3.24045424476999,3.36350946925492,106409.541364925,0.0,1.0
1995-04-25,20.5,20.5,20.5,20.5,2509,3.36350946925492,3.36350946925492,3.36350946925492,3.36350946925492,15291.9147307748,0.0,1.0
1995-04-26,20.0,20.5,19.75,19.88,68506,3.28147265293163,3.36350946925492,3.24045424476999,3.26178381701404,417532.048842751,0.0,1.0
1995-04-27,20.5,20.5,20.25,20.5,4557,3.36350946925492,3.36350946925492,3.32249106109328,3.36350946925492,27774.1153559749,0.0,1.0
1995-04-28,20.5,20.5,20.0,20.5,5222,3.36350946925492,3.36350946925492,3.28147265293163,3.36350946925492,31827.1736644505,0.0,1.0
1995-05-01,19.75,20.5,19.75,19.88,5427,3.24045424476999,3.36350946925492,3.24045424476999,3.26178381701404,33076.6126918752,0.0,1.0
1995-05-02,20.25,20.5,19.75,19.75,9216,3.32249106109328,3.36350946925492,3.24045424476999,3.24045424476999,56169.9028134001,0.0,1.0
1995-05-03,20.5,20.5,20.0,20.5,3891,3.36350946925492,3.36350946925492,3.28147265293163,3.36350946925492,23714.9622229753,0.0,1.0
1995-05-04,20.5,20.75,20.0,20.75,3584,3.36350946925492,3.40452787741657,3.28147265293163,3.40452787741657,21843.8510941001,0.0,1.0
1995-05-05,20.0,20.75,20.0,20.0,4608,3.28147265293163,3.40452787741657,3.28147265293163,3.28147265293163,28084.9514067001,0.0,1.0
1995-05-08,20.75,20.75,20.13,20.13,8448,3.40452787741657,3.40452787741657,3.30280222517569,3.30280222517569,51489.0775789501,0.0,1.0
1995-05-09,18.25,19.5,18.0,19.5,5222,2.99434379580011,3.19943583660834,2.95332538763847,3.19943583660834,31827.1736644505,0.0,1.0
1995-05-10,19.0,19.25,18.0,19.25,6554,3.11739902028505,3.1584174284467,2.95332538763847,3.1584174284467,39945.4799304497,0.0,1.0
1995-05-11,19.25,19.25,19.25,19.25,1485,3.1584174284467,3.1584174284467,3.1584174284467,3.1584174284467,9050.81441817481,0.0,1.0
1995-05-12,19.0,19.25,18.0,18.0,14490,3.11739902028505,3.1584174284467,2.95332538763847,2.95332538763847,88314.0073530998,0.0,1.0
1995-05-15,19.0,19.0,18.25,18.5,16179,3.11739902028505,3.11739902028505,2.99434379580011,3.03536220396176,98608.1659741754,0.0,1.0
1995-05-16,18.25,19.0,18.25,19.0,154,2.99434379580011,3.11739902028505,2.99434379580011,3.11739902028505,938.602976699613,0.0,1.0
1995-05-17,19.0,19.0,18.25,19.0,4557,3.11739902028505,3.11739902028505,2.99434379580011,3.11739902028505,27774.1153559749,0.0,1.0
1995-05-18,19.0,19.0,18.25,18.25,26880,3.11739902028505,3.11739902028505,2.99434379580011,2.99434379580011,163828.88320575,0.0,1.0
1995-05-19,18.5,19.0,18.25,18.25,6195,3.03536220396176,3.11739902028505,2.99434379580011,2.99434379580011,37757.4379263253,0.0,1.0
1995-05-22,18.5,19.0,18.25,19.0,6195,3.03536220396176,3.11739902028505,2.99434379580011,3.11739902028505,37757.4379263253,0.0,1.0
1995-05-23,18.25,19.0,18.25,18.25,8346,2.99434379580011,3.11739902028505,2.99434379580011,2.99434379580011,50867.4054774998,0.0,1.0
1995-05-24,18.88,19.0,18.25,18.25,5222,3.09771018436746,3.11739902028505,2.99434379580011,2.99434379580011,31827.1736644505,0.0,1.0
1995-05-25,19.0,19.0,18.38,19.0,5069,3.11739902028505,3.11739902028505,3.01567336804417,3.11739902028505,30894.6655122749,0.0,1.0
1995-05-26,18.5,19.0,18.5,19.0,7782,3.03536220396176,3.11739902028505,3.03536220396176,3.11739902028505,47429.9244459505,0.0,1.0
1995-05-30,18.25,19.0,18.25,18.25,4608,2.99434379580011,3.11739902028505,2.99434379580011,2.99434379580011,28084.9514067001,0.0,1.0
1995-05-31,18.25,19.0,18.25,19.0,11264,2.99434379580011,3.11739902028505,2.99434379580011,3.11739902028505,68652.1034386002,0.0,1.0
1995-06-01,19.0,19.0,18.75,18.75,2202,3.11739902028505,3.11739902028505,3.07638061212341,3.07638061212341,13420.8036018996,0.0,1.0
1995-06-02,18.75,19.0,18.25,19.0,12237,3.07638061212341,3.11739902028505,2.99434379580011,3.11739902028505,74582.3677004748,0.0,1.0
1995-06-05,18.25,19.0,18.25,18.25,8038,2.99434379580011,3.11739902028505,2.99434379580011,2.99434379580011,48990.1995241006,0.0,1.0
1995-06-06,18.75,18.75,18.25,18.75,18944,3.07638061212341,3.07638061212341,2.99434379580011,3.07638061212341,115460.3557831,0.0,1.0
1995-06-07,18.38,18.75,18.25,18.75,5939,3.01567336804417,3.07638061212341,2.99434379580011,3.07638061212341,36197.1628481753,0.0,1.0
1995-06-08,18.25,18.25,18.25,18.25,1126,2.99434379580011,2.99434379580011,2.99434379580011,2.99434379580011,6862.77241405041,0.0,1.0
1995-06-09,18.75,18.75,18.25,18.25,6246,3.07638061212341,3.07638061212341,2.99434379580011,2.99434379580011,38068.2739770504,0.0,1.0
1995-06-12,18.25,18.75,18.25,18.25,5478,2.99434379580011,3.07638061212341,2.99434379580011,2.99434379580011,33387.4487426005,0.0,1.0
1995-06-13,18.75,18.75,18.25,18.5,5069,3.07638061212341,3.07638061212341,2.99434379580011,3.03536220396176,30894.6655122748,0.0,1.0
1995-06-14,18.75,18.75,18.25,18.25,12595,3.07638061212341,3.07638061212341,2.99434379580011,2.99434379580011,76764.3148800752,0.0,1.0
1995-06-15,18.75,18.75,18.0,18.75,17050,3.07638061212341,3.07638061212341,2.95332538763847,3.07638061212341,103916.7581346,0.0,1.0
1995-06-16,18.0,18.75,18.0,18.75,22323,2.95332538763847,3.07638061212341,2.95332538763847,3.07638061212341,136054.767849775,0.0,1.0
1995-06-19,18.5,18.5,18.03,18.5,34765,3.03536220396176,3.03536220396176,2.95824759661787,3.03536220396176,211886.574577675,0.0,1.0
1995-06-20,18.5,18.5,18.0,18.0,9472,3.03536220396176,3.03536220396176,2.95332538763847,2.95332538763847,57730.1778915501,0.0,1.0
1995-06-21,18.5,18.5,18.0,18.5,9267,3.06325472151168,3.06325472151168,2.98046405336271,3.06325472151168,55966.4525434557,0.17,1.0
1995-06-22,18.13,18.5,18.0,18.5,53299,3.00198962708145,3.06325472151168,2.98046405336271,3.06325472151168,321890.142884822,0.0,1.0
1995-06-23,18.5,18.5,18.0,18.5,3738,3.06325472151168,3.06325472151168,2.98046405336271,3.06325472151168,22575.0080508727,0.0,1.0
1995-06-26,18.0,18.5,18.0,18.5,21350,2.98046405336271,3.06325472151168,2.98046405336271,3.06325472151168,128939.652725022,0.0,1.0
1995-06-27,18.25,18.5,18.0,18.0,21453,3.0218593874372,3.06325472151168,2.98046405336271,2.98046405336271,129561.70350866,0.0,1.0
1995-06-28,18.0,18.25,17.75,17.75,18432,2.98046405336271,3.0218593874372,2.93906871928823,2.93906871928823,111316.89363127,0.0,1.0
1995-06-29,18.0,18.25,17.88,18.0,42342,2.98046405336271,3.0218593874372,2.96059429300696,2.98046405336271,255717.226027302,0.0,1.0
1995-06-30,18.25,18.5,17.75,18.5,23706,3.0218593874372,3.06325472151168,2.93906871928823,3.06325472151168,143168.309484748,0.0,1.0
1995-07-03,17.75,18.5,17.75,18.38,31949,2.93906871928823,3.06325472151168,2.93906871928823,3.04338496115593,192950.4901598,0.0,1.0
1995-07-05,17.81,18.5,17.75,18.25,95437,2.94900359946611,3.06325472151168,2.93906871928823,3.0218593874372,576375.346000839,0.0,1.0
1995-07-06,18.0,18.25,17.75,18.25,13773,2.98046405336271,3.0218593874372,2.93906871928823,3.0218593874372,83179.6644956314,0.0,1.0
1995-07-07,17.75,18.25,17.75,17.75,21606,2.93906871928823,3.0218593874372,2.93906871928823,2.93906871928823,130485.720692123,0.0,1.0
1995-07-10,18.25,18.25,17.75,18.25,17459,3.0218593874372,3.0218593874372,2.93906871928823,3.0218593874372,105440.627490687,0.0,1.0
1995-07-11,18.25,18.25,17.75,18.25,37069,3.0218593874372,3.0218593874372,2.93906871928823,3.0218593874372,223871.849501819,0.0,1.0
1995-07-12,18.06,18.25,17.75,17.88,29696,2.99039893354059,3.0218593874372,2.93906871928823,2.96059429300696,179343.884183712,0.0,1.0
1995-07-13,17.75,18.25,17.75,18.0,26880,2.93906871928823,3.0218593874372,2.93906871928823,2.98046405336271,162337.136545602,0.0,1.0
1995-07-14,18.0,18.25,17.75,18.25,24883,2.98046405336271,3.0218593874372,2.93906871928823,3.0218593874372,150276.598536615,0.0,1.0
1995-07-17,18.0,18.25,17.75,18.25,21453,2.98046405336271,3.0218593874372,2.93906871928823,3.0218593874372,129561.703508661,0.0,1.0
1995-07-18,17.75,18.5,17.75,18.5,3584,2.93906871928823,3.06325472151168,2.93906871928823,3.06325472151168,21644.9515394136,0.0,1.0
1995-07-19,18.13,18.5,17.75,18.5,20019,3.00198962708145,3.06325472151168,2.93906871928823,3.06325472151168,120901.307161696,0.0,1.0
1995-07-20,17.88,18.5,17.75,17.75,31949,2.96059429300696,3.06325472151168,2.93906871928823,2.93906871928823,192950.4901598,0.0,1.0
1995-07-21,18.5,18.5,17.75,18.5,19507,3.06325472151168,3.06325472151168,2.93906871928823,3.06325472151168,117809.171227494,0.0,1.0
1995-07-24,18.5,18.5,17.75,17.75,94362,3.06325472151168,3.06325472151168,2.93906871928823,2.93906871928823,569883.068404615,0.0,1.0
1995-07-25,18.25,18.5,17.75,18.5,76954,3.0218593874372,3.06325472151168,2.93906871928823,3.06325472151168,464750.446641749,0.0,1.0
1995-07-26,17.75,18.5,17.75,18.5,29798,2.93906871928823,3.06325472151168,2.93906871928823,3.06325472151168,179959.895639354,0.0,1.0
1995-07-27,17.75,18.5,17.75,18.5,17459,2.93906871928823,3.06325472151168,2.93906871928823,3.06325472151168,105440.627490687,0.0,1.0
1995-07-28,18.5,18.5,17.75,17.88,16282,3.06325472151168,3.06325472151168,2.93906871928823,2.96059429300696,98332.3384388201,0.0,1.0
1995-07-31,18.0,18.5,17.75,17.75,16691,2.98046405336271,3.06325472151168,2.93906871928823,2.93906871928823,100802.423589384,0.0,1.0
1995-08-01,18.75,18.75,17.75,18.5,47104,3.10465005558616,3.10465005558616,2.93906871928823,3.06325472151168,284476.505946578,0.0,1.0
1995-08-02,17.81,18.75,17.75,17.75,76288,2.94900359946611,3.10465005558616,2.93906871928823,2.93906871928823,460728.254196088,0.0,1.0
1995-08-03,18.13,18.5,17.88,18.5,15821,3.00198962708145,3.06325472151168,2.96059429300696,3.06325472151168,95548.2082324389,0.0,1.0
1995-08-04,17.88,18.25,17.75,18.25,31744,2.96059429300696,3.0218593874372,2.93906871928823,3.0218593874372,191712.42792052,0.0,1.0
1995-08-07,18.0,18.25,17.5,18.0,41779,2.98046405336271,3.0218593874372,2.89767338521375,2.98046405336271,252317.084365279,0.0,1.0
1995-08-08,18.0,18.25,17.5,17.75,19507,2.98046405336271,3.0218593874372,2.89767338521375,2.93906871928823,117809.171227495,0.0,1.0
1995-08-09,18.25,18.25,17.5,18.0,47104,3.0218593874372,3.0218593874372,2.89767338521375,2.98046405336271,284476.505946578,0.0,1.0
1995-08-10,18.06,18.25,18.0,18.0,14541,2.99039893354059,3.0218593874372,2.98046405336271,2.98046405336271,87817.8683969342,0.0,1.0
1995-08-11,18.0,18.25,18.0,18.25,13568,2.98046405336271,3.0218593874372,2.98046405336271,3.0218593874372,81941.6022563514,0.0,1.0
1995-08-14,18.0,18.25,18.0,18.25,37069,2.98046405336271,3.0218593874372,2.98046405336271,3.0218593874372,223871.84950182,0.0,1.0
1995-08-15,18.0,18.25,18.0,18.25,15155,2.98046405336271,3.0218593874372,2.98046405336271,3.0218593874372,91526.0157867781,0.0,1.0
1995-08-16,18.25,18.25,18.0,18.25,17203,3.0218593874372,3.0218593874372,2.98046405336271,3.0218593874372,103894.559523586,0.0,1.0
1995-08-17,18.13,18.25,18.06,18.13,14643,3.00198962708145,3.0218593874372,2.99039893354059,3.00198962708145,88433.8798525759,0.0,1.0
1995-08-18,18.0,18.25,18.0,18.25,34765,2.98046405336271,3.0218593874372,2.98046405336271,3.0218593874372,209957.237797911,0.0,1.0
1995-08-21,18.0,18.25,18.0,18.25,21606,2.98046405336271,3.0218593874372,2.98046405336271,3.0218593874372,130485.720692123,0.0,1.0
1995-08-22,18.0,18.25,18.0,18.19,41114,2.98046405336271,3.0218593874372,2.98046405336271,3.01192450725932,248300.931247614,0.0,1.0
1995-08-23,18.5,18.75,18.0,18.0,11264,3.06325472151168,3.10465005558616,2.98046405336271,2.98046405336271,68026.9905524425,0.0,1.0
1995-08-24,18.5,18.75,18.0,18.0,18586,3.06325472151168,3.10465005558616,2.98046405336271,2.98046405336271,112246.950142729,0.0,1.0
1995-08-25,18.75,18.75,18.25,18.5,11571,3.10465005558616,3.10465005558616,3.0218593874372,3.06325472151168,69881.0642473644,0.0,1.0
1995-08-28,19.0,19.0,18.25,18.25,7680,3.14604538966064,3.14604538966064,3.0218593874372,3.0218593874372,46382.0390130291,0.0,1.0
1995-08-29,19.25,19.25,18.5,18.5,72346,3.18744072373513,3.18744072373513,3.06325472151168,3.06325472151168,436921.223233931,0.0,1.0
1995-08-30,18.5,18.5,17.75,17.75,22170,3.06325472151168,3.06325472151168,2.93906871928823,2.93906871928823,133891.901682142,0.0,1.0
1995-08-31,19.25,19.25,18.63,18.75,16179,3.18744072373513,3.18744072373513,3.08478029523041,3.10465005558616,97710.2876551817,0.0,1.0
1995-09-01,19.5,19.5,18.5,19.5,11059,3.22883605780961,3.22883605780961,3.06325472151168,3.22883605780961,66788.9283131624,0.0,1.0
1995-09-05,19.75,19.75,18.75,19.75,17050,3.27023139188409,3.27023139188409,3.10465005558616,3.27023139188409,102970.542340123,0.0,1.0
1995-09-06,20.0,20.0,19.5,19.75,12851,3.31162672595857,3.31162672595857,3.22883605780961,3.27023139188409,77611.4040828693,0.0,1.0
1995-09-07,19.5,20.0,19.5,20.0,12237,3.22883605780961,3.31162672595857,3.22883605780961,3.31162672595857,73903.2566930255,0.0,1.0
1995-09-08,19.5,20.0,19.5,20.0,11418,3.22883605780961,3.31162672595857,3.22883605780961,3.31162672595857,68957.0470639017,0.0,1.0
1995-09-11,19.63,20.0,19.5,20.0,17050,3.25036163152834,3.31162672595857,3.22883605780961,3.31162672595857,102970.542340123,0.0,1.0
1995-09-12,19.5,20.0,19.5,20.0,8755,3.22883605780961,3.31162672595857,3.22883605780961,3.31162672595857,52874.3166092537,0.0,1.0
1995-09-13,20.0,20.0,19.5,20.0,11008,3.31162672595857,3.31162672595857,3.22883605780961,3.31162672595857,66480.9225853416,0.0,1.0
1995-09-14,20.0,20.0,19.5,20.0,15155,3.31162672595857,3.31162672595857,3.22883605780961,3.31162672595857,91526.015786778,0.0,1.0
1995-09-15,20.0,20.0,19.5,19.5,41114,3.31162672595857,3.31162672595857,3.22883605780961,3.22883605780961,248300.931247614,0.0,1.0
1995-09-18,20.0,20.0,19.5,19.5,3584,3.31162672595857,3.31162672595857,3.22883605780961,3.22883605780961,21644.9515394135,0.0,1.0
1995-09-19,20.0,20.0,19.5,20.0,24678,3.31162672595857,3.31162672595857,3.22883605780961,3.31162672595857,149038.536297335,0.0,1.0
1995-09-20,19.5,20.0,19.5,19.5,7270,3.25698488498026,3.34049731792847,3.25698488498026,3.25698488498026,43526.4531480499,0.17,1.0
1995-09-21,20.0,20.25,19.5,19.75,24781,3.34049731792847,3.38225353440257,3.25698488498026,3.29874110145436,148367.13004977,0.0,1.0
1995-09-22,19.5,20.25,19.5,19.5,5939,3.25698488498026,3.38225353440257,3.25698488498026,3.25698488498026,35557.5798137921,0.0,1.0
1995-09-25,19.5,20.25,19.5,19.75,1126,3.25698488498026,3.38225353440257,3.25698488498026,3.29874110145436,6741.51117533758,0.0,1.0
1995-09-26,19.94,20.25,19.5,20.25,14643,3.33047582597468,3.38225353440257,3.25698488498026,3.38225353440257,87669.5809418014,0.0,1.0
1995-09-27,20.13,20.25,19.5,19.5,7680,3.362210550495,3.38225353440257,3.25698488498026,3.25698488498026,45981.1774658905,0.0,1.0
1995-09-28,20.0,20.25,19.5,19.5,12339,3.34049731792847,3.38225353440257,3.25698488498026,3.25698488498026,73875.2277020341,0.0,1.0
1995-09-29,19.5,20.25,19.5,20.13,2253,3.25698488498026,3.38225353440257,3.25698488498026,3.362210550495,13489.0094831577,0.0,1.0
1995-10-02,20.25,20.25,19.5,20.25,5222,3.38225353440257,3.38225353440257,3.25698488498026,3.38225353440257,31264.8058238125,0.0,1.0
1995-10-03,20.25,20.25,19.5,20.0,1587,3.38225353440257,3.38225353440257,3.25698488498026,3.34049731792847,9501.57924978753,0.0,1.0
1995-10-04,20.25,20.25,19.5,20.0,6554,3.38225353440257,3.38225353440257,3.25698488498026,3.34049731792847,39239.6662905529,0.0,1.0
1995-10-05,19.88,20.25,19.88,19.88,27494,3.3204543340209,3.38225353440257,3.3204543340209,3.3204543340209,164610.220474895,0.0,1.0
1995-10-06,19.5,19.5,19.5,19.5,51,3.25698488498026,3.25698488498026,3.25698488498026,3.25698488498026,305.343756609429,0.0,1.0
1995-10-09,19.5,20.25,19.5,19.5,9216,3.25698488498026,3.38225353440257,3.25698488498026,3.25698488498026,55177.4129590685,0.0,1.0
1995-10-10,20.25,20.25,19.5,19.5,18432,3.38225353440257,3.38225353440257,3.25698488498026,3.25698488498026,110354.825918137,0.0,1.0
1995-10-11,20.5,20.5,19.5,20.25,62925,3.42400975087668,3.42400975087668,3.25698488498026,3.38225353440257,376740.311463692,0.0,1.0
1995-10-12,20.75,20.75,19.75,20.5,54118,3.46576596735078,3.46576596735078,3.29874110145436,3.42400975087668,324011.635689982,0.0,1.0
1995-10-13,21.75,21.75,20.75,21.5,89190,3.63279083324721,3.63279083324721,3.46576596735078,3.5910346167731,533992.346117548,0.0,1.0
1995-10-16,22.25,22.25,21.25,22.0,55347,3.71630326619542,3.71630326619542,3.549278400299,3.67454704972131,331369.821511021,0.0,1.0
1995-10-17,22.63,22.75,22.25,22.75,30720,3.77977271523606,3.79981569914363,3.71630326619542,3.79981569914363,183924.709863562,0.0,1.0
1995-10-18,22.75,22.75,22.25,22.75,25139,3.79981569914363,3.79981569914363,3.71630326619542,3.79981569914363,150510.523478518,0.0,1.0
1995-10-19,22.38,22.75,22.25,22.75,27136,3.73801649876195,3.79981569914363,3.71630326619542,3.79981569914363,162466.827046147,0.0,1.0
1995-10-20,22.25,22.75,22.25,22.75,25907,3.71630326619542,3.79981569914363,3.71630326619542,3.79981569914363,155108.641225107,0.0,1.0
1995-10-23,22.13,22.5,21.75,22.25,20275,3.69626028228785,3.75805948266953,3.63279083324721,3.71630326619542,121389.111083454,0.0,1.0
1995-10-24,21.75,22.5,21.75,22.5,2509,3.63279083324721,3.75805948266953,3.63279083324721,3.75805948266953,15021.7153986874,0.0,1.0
1995-10-25,22.25,22.5,21.25,22.25,37069,3.71630326619542,3.75805948266953,3.549278400299,3.71630326619542,221937.013995195,0.0,1.0
1995-10-26,22.75,23.0,21.75,22.75,13210,3.79981569914363,3.84157191561774,3.63279083324721,3.79981569914363,79090.0200943247,0.0,1.0
1995-10-27,22.75,23.0,21.75,22.75,6195,3.79981569914363,3.84157191561774,3.63279083324721,3.79981569914363,37090.2857293218,0.0,1.0
1995-10-30,22.75,23.0,21.75,22.75,29798,3.79981569914363,3.84157191561774,3.63279083324721,3.79981569914363,178404.573714662,0.0,1.0
1995-10-31,21.88,22.13,20.88,21.88,17818,3.65450406581374,3.69626028228785,3.48747919991732,3.65450406581374,106678.726573859,0.0,1.0
1995-11-01,21.25,21.75,21.0,21.25,138035,3.549278400299,3.63279083324721,3.50752218382489,3.549278400299,826433.832227107,0.0,1.0
1995-11-02,20.88,21.38,20.63,20.88,17203,3.48747919991732,3.57099163286553,3.44572298344321,3.48747919991732,102996.640097098,0.0,1.0
1995-11-03,21.25,21.75,21.25,21.75,6605,3.549278400299,3.63279083324721,3.549278400299,3.63279083324721,39545.0100471623,0.0,1.0
1995-11-06,21.25,22.0,21.25,21.25,16691,3.549278400299,3.67454704972131,3.549278400299,3.549278400299,99931.2282660387,0.0,1.0
1995-11-07,22.0,22.0,21.5,22.0,12698,3.67454704972131,3.67454704972131,3.5910346167731,3.67454704972131,76024.6082632653,0.0,1.0
1995-11-08,22.0,22.0,21.5,21.5,26675,3.67454704972131,3.67454704972131,3.5910346167731,3.5910346167731,159706.758971697,0.0,1.0
1995-11-09,22.0,22.0,21.5,22.0,29184,3.67454704972131,3.67454704972131,3.5910346167731,3.67454704972131,174728.474370384,0.0,1.0
1995-11-10,21.5,22.0,21.5,22.0,14131,3.5910346167731,3.67454704972131,3.5910346167731,3.67454704972131,84604.169110742,0.0,1.0
1995-11-13,21.63,22.0,21.5,21.5,16282,3.61274784933964,3.67454704972131,3.5910346167731,3.5910346167731,97482.4910806807,0.0,1.0
1995-11-14,22.0,22.0,21.5,22.0,4915,3.67454704972131,3.67454704972131,3.5910346167731,3.67454704972131,29426.7561516734,0.0,1.0
1995-11-15,22.0,22.0,21.25,22.0,43110,3.67454704972131,3.67454704972131,3.549278400299,3.67454704972131,258105.281322206,0.0,1.0
1995-11-16,21.25,22.0,21.25,22.0,9984,3.549278400299,3.67454704972131,3.549278400299,3.67454704972131,59775.5307056576,0.0,1.0
1995-11-17,22.0,22.0,21.25,21.25,6605,3.67454704972131,3.67454704972131,3.549278400299,3.549278400299,39545.0100471624,0.0,1.0
1995-11-20,21.63,22.0,21.25,22.0,45824,3.61274784933964,3.67454704972131,3.549278400299,3.67454704972131,274354.358879813,0.0,1.0
1995-11-21,21.38,22.0,21.25,21.25,6246,3.57099163286553,3.67454704972131,3.549278400299,3.549278400299,37395.6294859312,0.0,1.0
1995-11-22,21.75,22.0,21.5,22.0,9216,3.63279083324721,3.67454704972131,3.5910346167731,3.67454704972131,55177.4129590685,0.0,1.0
1995-11-24,21.5,22.0,21.25,21.25,1434,3.5910346167731,3.67454704972131,3.549278400299,3.549278400299,8585.54797995924,0.0,1.0
1995-11-27,21.63,22.25,21.25,22.0,11264,3.61274784933964,3.71630326619542,3.549278400299,3.67454704972131,67439.060283306,0.0,1.0
1995-11-28,22.25,22.25,21.25,22.25,5478,3.71630326619542,3.71630326619542,3.549278400299,3.71630326619542,32797.5117393422,0.0,1.0
1995-11-29,21.75,22.25,21.25,21.38,16384,3.63279083324721,3.71630326619542,3.549278400299,3.57099163286553,98093.1785938996,0.0,1.0
1995-11-30,22.25,22.25,21.25,22.0,7782,3.71630326619542,3.71630326619542,3.549278400299,3.67454704972131,46591.8649791093,0.0,1.0
1995-12-01,21.38,22.0,21.25,21.25,13978,3.57099163286553,3.67454704972131,3.549278400299,3.549278400299,83688.1378409137,0.0,1.0
1995-12-04,22.25,22.25,21.25,22.0,11264,3.71630326619542,3.71630326619542,3.549278400299,3.67454704972131,67439.060283306,0.0,1.0
1995-12-05,22.25,22.25,21.25,21.25,20275,3.71630326619542,3.71630326619542,3.549278400299,3.549278400299,121389.111083454,0.0,1.0
1995-12-06,22.25,22.25,21.25,21.5,5939,3.71630326619542,3.71630326619542,3.549278400299,3.5910346167731,35557.5798137921,0.0,1.0
1995-12-07,21.5,22.25,21.25,21.5,20685,3.5910346167731,3.71630326619542,3.549278400299,3.5910346167731,123843.835401295,0.0,1.0
1995-12-08,22.25,22.25,21.25,21.5,6554,3.71630326619542,3.71630326619542,3.549278400299,3.5910346167731,39239.6662905529,0.0,1.0
1995-12-11,21.75,21.75,21.25,21.75,8755,3.63279083324721,3.63279083324721,3.549278400299,3.63279083324721,52417.3448846186,0.0,1.0
1995-12-12,21.63,22.25,21.25,21.25,20275,3.61274784933964,3.71630326619542,3.549278400299,3.549278400299,121389.111083454,0.0,1.0
1995-12-13,21.25,22.25,21.25,22.25,5427,3.549278400299,3.71630326619542,3.549278400299,3.71630326619542,32492.1679827327,0.0,1.0
1995-12-14,22.0,22.25,21.25,22.25,26163,3.67454704972131,3.71630326619542,3.549278400299,3.71630326619542,156641.347140637,0.0,1.0
1995-12-15,21.88,22.25,21.5,22.25,11418,3.65450406581374,3.71630326619542,3.5910346167731,3.71630326619542,68361.0786856169,0.0,1.0
1995-12-18,21.5,22.25,21.5,22.25,4557,3.5910346167731,3.71630326619542,3.5910346167731,3.71630326619542,27283.3627229249,0.0,1.0
1995-12-19,22.5,22.5,21.75,21.75,27443,3.75805948266953,3.75805948266953,3.63279083324721,3.63279083324721,164304.876718285,0.0,1.0
1995-12-20,22.0,22.5,21.75,21.75,57600,3.70294127692371,3.78709903321743,3.66086239877685,3.66086239877685,342214.446633826,0.17,1.0
1995-12-21,22.13,22.5,22.0,22.5,119142,3.72482229356007,3.78709903321743,3.70294127692371,3.78709903321743,707849.194459156,0.0,1.0
1995-12-22,22.31,22.5,22.0,22.5,26061,3.75511908582581,3.78709903321743,3.70294127692371,3.78709903321743,154834.213432711,0.0,1.0
1995-12-26,21.88,22.0,21.75,22.0,49254,3.68274341541321,3.70294127692371,3.66086239877685,3.70294127692371,292628.999210113,0.0,1.0
1995-12-27,21.5,22.0,21.5,21.75,20122,3.61878352062999,3.70294127692371,3.61878352062999,3.66086239877685,119549.289846629,0.0,1.0
1995-12-28,22.0,22.0,21.5,21.5,16282,3.70294127692371,3.70294127692371,3.61878352062999,3.61878352062999,96734.9934043742,0.0,1.0
1995-12-29,20.75,22.0,20.0,21.88,113766,3.4925468861894,3.70294127692371,3.36631025174882,3.68274341541321,675909.179439999,0.0,1.0
1996-01-02,20.37,21.0,20.0,20.0,26163,3.42858699140618,3.53462576433627,3.36631025174882,3.36631025174882,155440.218181958,0.0,1.0
1996-01-03,20.75,21.25,20.5,21.0,38656,3.4925468861894,3.57670464248313,3.45046800804254,3.53462576433627,229663.917518701,0.0,1.0
1996-01-04,20.375,21.0,20.0,20.0,41779,3.42942856896911,3.53462576433627,3.36631025174882,3.36631025174882,248218.357047129,0.0,1.0
1996-01-05,20.75,21.25,20.5,21.0,35226,3.4925468861894,3.57670464248313,3.45046800804254,3.53462576433627,209285.5225195,0.0,1.0
1996-01-08,20.62,20.62,20.5,20.5,6963,3.47066586955304,3.47066586955304,3.45046800804254,3.45046800804254,41368.7359706828,0.0,1.0
1996-01-09,20.75,21.5,20.5,21.25,8346,3.4925468861894,3.61878352062999,3.45046800804254,3.57670464248313,49585.4474237138,0.0,1.0
1996-01-10,20.625,20.625,20.5,20.5,15616,3.47150744711597,3.47150744711597,3.45046800804254,3.45046800804254,92778.1388651708,0.0,1.0
1996-01-11,20.75,21.5,20.5,21.25,13210,3.4925468861894,3.61878352062999,3.45046800804254,3.57670464248313,78483.5562505703,0.0,1.0
1996-01-12,21.5,21.5,20.75,21.5,22528,3.61878352062999,3.61878352062999,3.4925468861894,3.61878352062999,133843.87246123,0.0,1.0
1996-01-15,22.0,22.0,21.0,21.25,35994,3.70294127692371,3.70294127692371,3.53462576433627,3.57670464248313,213848.38180795,0.0,1.0
1996-01-16,22.0,22.0,21.25,22.0,38502,3.70294127692371,3.70294127692371,3.57670464248313,3.70294127692371,228748.969171798,0.0,1.0
1996-01-17,22.0,22.0,21.0,21.25,76442,3.70294127692371,3.70294127692371,3.53462576433627,3.57670464248313,454158.970999703,0.0,1.0
1996-01-18,22.0,22.0,21.25,22.0,45107,3.70294127692371,3.70294127692371,3.57670464248313,3.70294127692371,267990.747297083,0.0,1.0
1996-01-19,21.625,22.0,21.25,21.25,3584,3.63982295970342,3.70294127692371,3.57670464248313,3.57670464248313,21293.3433461047,0.0,1.0
1996-01-22,21.5,22.0,21.25,21.25,11059,3.61878352062999,3.70294127692371,3.57670464248313,3.57670464248313,65703.9855090882,0.0,1.0
1996-01-23,21.25,22.0,21.25,21.25,19405,3.57670464248313,3.70294127692371,3.57670464248313,3.57670464248313,115289.432932802,0.0,1.0
1996-01-24,21.5,22.0,21.25,21.25,39219,3.61878352062999,3.70294127692371,3.57670464248313,3.57670464248313,233008.826085625,0.0,1.0
1996-01-25,21.25,22.0,21.25,21.25,7680,3.57670464248313,3.70294127692371,3.57670464248313,3.57670464248313,45628.5928845101,0.0,1.0
1996-01-26,21.75,22.0,21.25,22.0,19149,3.66086239877685,3.70294127692371,3.57670464248313,3.70294127692371,113768.479836652,0.0,1.0
1996-01-29,22.0,22.0,21.25,22.0,20480,3.70294127692371,3.70294127692371,3.57670464248313,3.70294127692371,121676.247692027,0.0,1.0
1996-01-30,21.5,22.25,21.25,21.25,21453,3.61878352062999,3.74502015507057,3.57670464248313,3.57670464248313,127457.057702005,0.0,1.0
1996-01-31,22.0,22.0,21.25,22.0,17459,3.70294127692371,3.70294127692371,3.57670464248313,3.70294127692371,103727.812912847,0.0,1.0
1996-02-01,21.5,22.25,21.25,21.25,20019,3.61878352062999,3.74502015507057,3.57670464248313,3.57670464248313,118937.34387435,0.0,1.0
1996-02-02,22.0,22.25,21.25,22.25,3584,3.70294127692371,3.74502015507057,3.57670464248313,3.74502015507057,21293.3433461047,0.0,1.0
1996-02-05,22.25,22.25,21.25,21.625,12851,3.74502015507057,3.74502015507057,3.57670464248313,3.63982295970342,76350.6571821406,0.0,1.0
1996-02-06,22.0,22.25,21.5,22.0,73216,3.70294127692371,3.74502015507057,3.61878352062999,3.70294127692371,434992.585498996,0.0,1.0
1996-02-07,22.125,22.25,21.75,22.25,51149,3.72398071599714,3.74502015507057,3.66086239877685,3.74502015507057,303887.616855444,0.0,1.0
1996-02-08,22.25,22.25,21.75,22.25,28006,3.74502015507057,3.74502015507057,3.66086239877685,3.74502015507057,166389.892229634,0.0,1.0
1996-02-09,21.75,22.25,21.75,21.75,4454,3.66086239877685,3.74502015507057,3.66086239877685,3.66086239877685,26462.2073838031,0.0,1.0
1996-02-12,21.5,22.5,21.375,22.5,51098,3.61878352062999,3.78709903321743,3.59774408155656,3.78709903321743,303584.61448082,0.0,1.0
1996-02-13,21.0,21.75,21.0,21.25,88525,3.53462576433627,3.66086239877685,3.53462576433627,3.57670464248313,525946.768893393,0.0,1.0
1996-02-14,21.75,21.75,21.125,21.75,18842,3.66086239877685,3.66086239877685,3.5556652034097,3.66086239877685,111944.524365878,0.0,1.0
1996-02-15,21.5,21.75,21.25,21.75,11418,3.61878352062999,3.66086239877685,3.57670464248313,3.66086239877685,67836.8845775178,0.0,1.0
1996-02-16,21.625,22.0,21.5,21.5,57088,3.63982295970342,3.70294127692371,3.61878352062999,3.61878352062999,339172.540441525,0.0,1.0
1996-02-20,21.75,22.0,21.5,21.5,96922,3.66086239877685,3.70294127692371,3.61878352062999,3.61878352062999,575835.21869173,0.0,1.0
1996-02-21,22.0,22.0,21.5,22.0,29440,3.70294127692371,3.70294127692371,3.61878352062999,3.70294127692371,174909.606057289,0.0,1.0
1996-02-22,21.875,22.0,21.5,21.5,12954,3.68190183785028,3.70294127692371,3.61878352062999,3.61878352062999,76962.6031544198,0.0,1.0
1996-02-23,21.5,22.0,21.5,22.0,12698,3.61878352062999,3.70294127692371,3.61878352062999,3.70294127692371,75441.6500582694,0.0,1.0
1996-02-26,21.625,22.0,21.5,21.5,22170,3.63982295970342,3.70294127692371,3.61878352062999,3.61878352062999,131716.914615832,0.0,1.0
1996-02-27,21.5,22.25,21.5,21.6875,73421,3.61878352062999,3.74502015507057,3.61878352062999,3.65034267924013,436210.536220523,0.0,1.0
1996-02-28,22.1875,22.25,21.5,21.875,21811,3.73450043553385,3.74502015507057,3.61878352062999,3.68190183785028,129584.015547403,0.0,1.0
1996-02-29,21.75,22.25,21.5,22.25,24474,3.66086239877685,3.74502015507057,3.61878352062999,3.74502015507057,145405.492481185,0.0,1.0
1996-03-01,21.87,22.25,21.5,22.06,7834,3.68106026028734,3.74502015507057,3.61878352062999,3.71304020767895,46543.5412314131,0.0,1.0
1996-03-04,21.87,22.12,21.5,22.0,3277,3.68106026028734,3.7231391384342,3.61878352062999,3.70294127692371,19469.3878753307,0.0,1.0
1996-03-05,21.5,22.25,21.5,22.25,1587,3.61878352062999,3.74502015507057,3.61878352062999,3.74502015507057,9428.72095152572,0.0,1.0
1996-03-06,21.875,22.125,21.5,22.0,34202,3.68190183785028,3.72398071599714,3.61878352062999,3.70294127692371,203201.710134898,0.0,1.0
1996-03-07,21.5,22.25,21.5,22.25,7680,3.61878352062999,3.74502015507057,3.61878352062999,3.74502015507057,45628.5928845101,0.0,1.0
1996-03-08,21.5,22.25,21.5,22.25,16179,3.61878352062999,3.74502015507057,3.61878352062999,3.74502015507057,96123.0474320949,0.0,1.0
1996-03-11,21.12,22.0,21.0,22.0,33434,3.55482362584676,3.70294127692371,3.53462576433627,3.70294127692371,198638.850846447,0.0,1.0
1996-03-12,20.75,21.5,20.75,21.5,11264,3.4925468861894,3.61878352062999,3.4925468861894,3.61878352062999,66921.936230615,0.0,1.0
1996-03-13,21.125,22.0,21.0,22.0,13773,3.5556652034097,3.70294127692371,3.53462576433627,3.70294127692371,81828.4648174945,0.0,1.0
1996-03-14,20.75,21.5,20.75,21.5,12851,3.4925468861894,3.61878352062999,3.4925468861894,3.61878352062999,76350.6571821407,0.0,1.0
1996-03-15,20.25,21.5,20.25,21.5,7834,3.40838912989568,3.61878352062999,3.40838912989568,3.61878352062999,46543.5412314132,0.0,1.0
1996-03-18,20.37,21.0,20.25,20.62,15667,3.42858699140618,3.53462576433627,3.40838912989568,3.47066586955304,93081.1412397943,0.0,1.0
1996-03-19,21.25,21.25,20.25,21.0,26163,3.57670464248313,3.57670464248313,3.40838912989568,3.53462576433627,155440.218181958,0.0,1.0
1996-03-20,20.375,21.0,20.25,20.625,25907,3.45804220610898,3.5641171204068,3.43682722324942,3.50047217182811,152645.65714886,0.17,1.0
1996-03-21,21.25,21.25,20.25,21.0,28570,3.60654708612593,3.60654708612593,3.43682722324942,3.5641171204068,168336.218965644,0.0,1.0
1996-03-22,21.5,21.75,20.5,21.25,3738,3.64897705184506,3.69140701756419,3.47925718896854,3.60654708612593,22024.5287537129,0.0,1.0
1996-03-25,22.0,22.0,21.25,21.87,25293,3.73383698328332,3.73383698328332,3.60654708612593,3.71177340110937,149027.930916977,0.0,1.0
1996-03-26,21.87,22.0,21.25,22.0,21862,3.71177340110937,3.73383698328332,3.60654708612593,3.73383698328332,128812.265279206,0.0,1.0
1996-03-27,22.0,22.0,21.25,21.875,9984,3.73383698328332,3.73383698328332,3.60654708612593,3.71262200042375,58826.3496728382,0.0,1.0
1996-03-28,21.875,22.0,21.25,22.0,37171,3.71262200042375,3.73383698328332,3.60654708612593,3.73383698328332,219013.846523345,0.0,1.0
1996-03-29,21.5,22.0,21.25,22.0,32870,3.64897705184506,3.73383698328332,3.60654708612593,3.73383698328332,193672.086713361,0.0,1.0
1996-04-01,22.5,22.5,21.5,22.25,39578,3.81869691472157,3.81869691472157,3.64897705184506,3.77626694900244,233196.040399799,0.0,1.0
1996-04-02,22.5,22.5,21.5,22.25,38656,3.81869691472157,3.81869691472157,3.64897705184506,3.77626694900244,227763.558989707,0.0,1.0
1996-04-03,22.5,23.0,22.0,23.0,14848,3.81869691472157,3.90355684615983,3.73383698328332,3.90355684615983,87485.3405390929,0.0,1.0
1996-04-04,22.25,22.25,21.5,21.5,24013,3.77626694900244,3.77626694900244,3.64897705184506,3.64897705184506,141486.091215331,0.0,1.0
1996-04-08,22.25,22.25,21.5,22.25,37478,3.77626694900244,3.77626694900244,3.64897705184506,3.77626694900244,220822.709639286,0.0,1.0
1996-04-09,22.25,22.25,21.5,21.5,14131,3.77626694900244,3.77626694900244,3.64897705184506,3.64897705184506,83260.7318937178,0.0,1.0
1996-04-10,22.25,22.25,21.625,21.75,9011,3.77626694900244,3.77626694900244,3.67019203470462,3.69140701756419,53093.3730871341,0.0,1.0
1996-04-11,22.25,22.25,21.75,22.25,25600,3.77626694900244,3.77626694900244,3.69140701756419,3.77626694900244,150836.794032919,0.0,1.0
1996-04-12,21.875,22.25,21.5,22.25,18893,3.71262200042375,3.77626694900244,3.64897705184506,3.77626694900244,111318.732408747,0.0,1.0
1996-04-15,22.0,22.25,21.62,22.09,12186,3.73383698328332,3.77626694900244,3.66934343539024,3.7491117709422,71800.670784576,0.0,1.0
1996-04-16,22.0,22.25,21.625,22.0938,13210,3.73383698328332,3.77626694900244,3.67019203470462,3.74975670642113,77834.1425458927,0.0,1.0
1996-04-17,21.7813,22.25,21.75,22.25,114739,3.69671924927222,3.77626694900244,3.69140701756419,3.77626694900244,676049.332443089,0.0,1.0
1996-04-18,21.875,22.25,21.75,22.25,13312,3.71262200042375,3.77626694900244,3.69140701756419,3.77626694900244,78435.1328971178,0.0,1.0
1996-04-19,22.25,22.25,21.875,22.25,23603,3.77626694900244,3.77626694900244,3.71262200042375,3.77626694900244,139070.345685898,0.0,1.0
1996-04-22,22.5,22.5,22.0,22.0,9933,3.81869691472157,3.81869691472157,3.73383698328332,3.73383698328332,58525.8544972259,0.0,1.0
1996-04-23,22.5,22.5,22.0,22.0,64922,3.81869691472157,3.81869691472157,3.73383698328332,3.73383698328332,382524.466492389,0.0,1.0
1996-04-24,22.75,22.75,22.0,22.5,10086,3.8611268804407,3.8611268804407,3.73383698328332,3.81869691472157,59427.3400240632,0.0,1.0
1996-04-25,22.25,22.75,22.0,22.5,3379,3.77626694900244,3.8611268804407,3.73383698328332,3.81869691472157,19909.2783998919,0.0,1.0
1996-04-26,22.0,22.75,22.0,22.75,28109,3.73383698328332,3.8611268804407,3.73383698328332,3.8611268804407,165619.978260598,0.0,1.0
1996-04-29,22.12,22.75,22.0,22.5,45824,3.7542033668285,3.8611268804407,3.73383698328332,3.81869691472157,269997.861318924,0.0,1.0
1996-04-30,22.125,22.75,22.0,22.5,17818,3.75505196614288,3.8611268804407,3.73383698328332,3.81869691472157,104984.765471818,0.0,1.0
1996-05-01,20.0,20.75,20.0,20.75,37478,3.39439725753029,3.52168715468767,3.39439725753029,3.52168715468767,220822.709639286,0.0,1.0
1996-05-02,20.0,20.75,20.0,20.75,22886,3.39439725753029,3.52168715468767,3.39439725753029,3.52168715468767,134845.737040522,0.0,1.0
1996-05-03,20.375,20.75,20.0,20.75,11264,3.45804220610898,3.52168715468767,3.39439725753029,3.52168715468767,66368.1893744842,0.0,1.0
1996-05-06,20.75,20.75,20.0,20.75,6707,3.52168715468767,3.52168715468767,3.39439725753029,3.52168715468767,39518.0616241714,0.0,1.0
1996-05-07,19.75,20.5,19.62,20.0,30925,3.35196729181116,3.47925718896854,3.32990370963721,3.39439725753029,182212.025604219,0.0,1.0
1996-05-08,20.75,20.75,20.0,20.5,37683,3.52168715468767,3.52168715468767,3.39439725753029,3.47925718896854,222030.582404003,0.0,1.0
1996-05-09,19.75,20.5,19.625,20.0,21094,3.35196729181116,3.47925718896854,3.33075230895159,3.39439725753029,124287.161458218,0.0,1.0
1996-05-10,19.5,20.25,19.0,19.75,9370,3.30953732609203,3.43682722324942,3.22467739465377,3.35196729181116,55208.623440955,0.0,1.0
1996-05-13,20.0,20.25,19.5,20.0,7270,3.39439725753029,3.43682722324942,3.30953732609203,3.39439725753029,42835.2926804421,0.0,1.0
1996-05-14,20.0,20.25,19.75,19.87,4813,3.39439725753029,3.43682722324942,3.35196729181116,3.37233367535634,28358.4956906421,0.0,1.0
1996-05-15,20.0,20.25,19.5,19.5,32870,3.39439725753029,3.43682722324942,3.30953732609203,3.30953732609203,193672.086713361,0.0,1.0
1996-05-16,20.0,20.25,19.75,19.875,10086,3.39439725753029,3.43682722324942,3.35196729181116,3.37318227467072,59427.3400240631,0.0,1.0
1996-05-17,20.25,20.25,19.75,19.875,8192,3.43682722324942,3.43682722324942,3.35196729181116,3.37318227467072,48267.7740905339,0.0,1.0
1996-05-20,20.25,20.25,19.5,20.06,10598,3.43682722324942,3.43682722324942,3.30953732609203,3.40458044930288,62444.0759047215,0.0,1.0
1996-05-21,20.06,20.25,19.5,19.5,16691,3.40458044930288,3.43682722324942,3.30953732609203,3.30953732609203,98344.4112970095,0.0,1.0
1996-05-22,20.25,20.25,19.5,20.0625,34560,3.43682722324942,3.43682722324942,3.30953732609203,3.40500474896007,203629.67194444,0.0,1.0
1996-05-23,20.0625,20.25,19.5,19.5,24474,3.40500474896007,3.43682722324942,3.30953732609203,3.30953732609203,144202.331920377,0.0,1.0
1996-05-24,20.25,20.25,19.5,19.5,10496,3.43682722324942,3.43682722324942,3.30953732609203,3.30953732609203,61843.0855534966,0.0,1.0
1996-05-28,19.87,20.25,19.5,20.25,20122,3.37233367535634,3.43682722324942,3.30953732609203,3.43682722324942,118560.076934781,0.0,1.0
1996-05-29,20.25,20.25,19.5,20.06,29133,3.43682722324942,3.43682722324942,3.30953732609203,3.40458044930288,171653.450021915,0.0,1.0
1996-05-30,19.875,20.25,19.5,19.625,22630,3.37318227467072,3.43682722324942,3.30953732609203,3.33075230895159,133337.369100193,0.0,1.0
1996-05-31,20.25,20.25,19.5,19.75,17306,3.43682722324942,3.43682722324942,3.30953732609203,3.35196729181116,101968.02959116,0.0,1.0
1996-06-03,19.5,20.25,19.5,20.0,24883,3.30953732609203,3.43682722324942,3.30953732609203,3.39439725753029,146612.185387544,0.0,1.0
1996-06-04,19.5,20.25,19.5,20.0,23808,3.30953732609203,3.43682722324942,3.30953732609203,3.39439725753029,140278.218450614,0.0,1.0
1996-06-05,19.625,20.25,19.5,20.25,11008,3.33075230895159,3.43682722324942,3.30953732609203,3.43682722324942,64859.8214341551,0.0,1.0
1996-06-06,19.5,20.25,19.5,20.25,23603,3.30953732609203,3.43682722324942,3.30953732609203,3.43682722324942,139070.345685898,0.0,1.0
1996-06-07,19.5,20.25,19.5,19.75,37376,3.30953732609203,3.43682722324942,3.30953732609203,3.35196729181116,220221.719288061,0.0,1.0
1996-06-10,19.37,20.25,19.25,20.0,26317,3.28747374391808,3.43682722324942,3.2671073603729,3.39439725753029,155061.402678294,0.0,1.0
1996-06-11,19.25,20.25,19.25,19.25,4864,3.2671073603729,3.43682722324942,3.2671073603729,3.2671073603729,28658.9908662546,0.0,1.0
1996-06-12,19.25,20.25,19.25,19.25,6758,3.2671073603729,3.43682722324942,3.2671073603729,3.2671073603729,39818.5567997838,0.0,1.0
1996-06-13,19.5,20.25,19.25,19.875,54118,3.30953732609203,3.43682722324942,3.2671073603729,3.37318227467072,318866.625760683,0.0,1.0
1996-06-14,18.875,20.25,18.75,20.25,15565,3.20346241179421,3.43682722324942,3.18224742893464,3.43682722324942,91709.9491844679,0.0,1.0
1996-06-17,19.0,19.34,18.87,19.34,7680,3.22467739465377,3.28238214803179,3.20261381247983,3.28238214803179,45251.0382098756,0.0,1.0
1996-06-18,19.0,19.3438,18.875,19.25,14490,3.22467739465377,3.28302708351072,3.20346241179421,3.2671073603729,85375.9822475388,0.0,1.0
1996-06-19,19.5,19.5,18.75,18.875,16179,3.33838970278104,3.33838970278104,3.20999009882792,3.23139003282011,94503.7961677096,0.17,1.0
1996-06-20,19.0,19.5,18.75,19.5,35277,3.25278996681229,3.33838970278104,3.20999009882792,3.33838970278104,206057.8785715,0.0,1.0
1996-06-21,18.8125,19.5,18.75,19.0,30669,3.22069006582401,3.33838970278104,3.20999009882792,3.25278996681229,179141.907699332,0.0,1.0
1996-06-24,18.75,19.5,18.75,18.75,15155,3.20999009882792,3.33838970278104,3.20999009882792,3.20999009882792,88522.4693072279,0.0,1.0
1996-06-25,18.75,19.5,18.75,18.75,22170,3.20999009882792,3.33838970278104,3.20999009882792,3.20999009882792,129498.062985235,0.0,1.0
1996-06-26,19.0,19.5,18.75,19.5,11264,3.25278996681229,3.33838970278104,3.20999009882792,3.33838970278104,65794.5954652996,0.0,1.0
1996-06-27,19.125,19.5,18.75,19.125,172186,3.27418990080448,3.33838970278104,3.20999009882792,3.27418990080448,1005762.44804582,0.0,1.0
1996-06-28,19.0,19.5,18.75,19.125,50381,3.25278996681229,3.33838970278104,3.20999009882792,3.27418990080448,294282.449763606,0.0,1.0
1996-07-01,19.12,19.5,18.75,18.75,16742,3.27333390344479,3.33838970278104,3.20999009882792,3.20999009882792,97792.3577130723,0.0,1.0
1996-07-02,19.5,19.5,18.75,19.12,34560,3.33838970278104,3.33838970278104,3.20999009882792,3.27333390344479,201869.78154126,0.0,1.0
1996-07-03,19.125,19.5,18.75,18.75,31283,3.27418990080448,3.33838970278104,3.20999009882792,3.20999009882792,182728.367359816,0.0,1.0
1996-07-05,19.25,19.5,18.875,19.375,5222,3.29558983479666,3.33838970278104,3.23139003282011,3.31698976878885,30502.4305326522,0.0,1.0
1996-07-08,18.75,19.5,18.75,18.75,17306,3.20999009882792,3.33838970278104,3.20999009882792,3.20999009882792,101086.760397947,0.0,1.0
1996-07-09,18.87,19.5,18.75,18.75,5478,3.23053403546042,3.33838970278104,3.20999009882792,3.20999009882792,31997.7622477726,0.0,1.0
1996-07-10,18.75,19.5,18.75,18.75,17459,3.20999009882792,3.33838970278104,3.20999009882792,3.20999009882792,101980.454743312,0.0,1.0
1996-07-11,18.875,19.5,18.75,18.75,18842,3.23139003282011,3.33838970278104,3.20999009882792,3.20999009882792,110058.750688669,0.0,1.0
1996-07-12,19.125,19.5,18.75,18.75,9472,3.27418990080448,3.33838970278104,3.20999009882792,3.20999009882792,55327.2734594564,0.0,1.0
1996-07-15,19.5,19.5,18.75,19.28,111258,3.33838970278104,3.33838970278104,3.20999009882792,3.30072581895479,649873.49984715,0.0,1.0
1996-07-16,19.0,19.5,18.5,19.5,18842,3.25278996681229,3.33838970278104,3.16719023084355,3.33838970278104,110058.75068867,0.0,1.0
1996-07-17,19.5,19.5,18.75,19.2813,10496,3.33838970278104,3.33838970278104,3.20999009882792,3.30094837826831,61308.6003199382,0.0,1.0
1996-07-18,19.0,19.5,18.5,19.5,2509,3.25278996681229,3.33838970278104,3.16719023084355,3.33838970278104,14655.4190360828,0.0,1.0
1996-07-19,18.875,19.5,18.75,19.5,6195,3.23139003282011,3.33838970278104,3.20999009882792,3.33838970278104,36185.8592780123,0.0,1.0
1996-07-22,19.0,19.25,18.75,18.87,34560,3.25278996681229,3.29558983479666,3.20999009882792,3.23053403546042,201869.78154126,0.0,1.0
1996-07-23,19.0,19.0,18.75,18.87,9216,3.25278996681229,3.25278996681229,3.20999009882792,3.23053403546042,53831.9417443361,0.0,1.0
1996-07-24,19.0,19.25,18.75,18.875,14541,3.25278996681229,3.29558983479666,3.20999009882792,3.23139003282011,84936.0096467438,0.0,1.0
1996-07-25,19.0,19.0,18.75,18.875,44390,3.25278996681229,3.25278996681229,3.20999009882792,3.23139003282011,259288.18294608,0.0,1.0
1996-07-26,19.0,19.25,18.625,18.625,8141,3.25278996681229,3.29558983479666,3.18859016483573,3.18859016483573,47552.7167687326,0.0,1.0
1996-07-29,19.0,19.37,18.62,19.25,10496,3.25278996681229,3.31613377142916,3.18773416747605,3.29558983479666,61308.6003199383,0.0,1.0
1996-07-30,19.25,19.37,18.62,18.75,18432,3.29558983479666,3.31613377142916,3.18773416747605,3.20999009882792,107663.883488672,0.0,1.0
1996-07-31,19.0,19.375,18.625,19.25,35226,3.25278996681229,3.31698976878885,3.18859016483573,3.29558983479666,205759.980456378,0.0,1.0
1996-08-01,19.25,19.375,18.625,18.75,51558,3.29558983479666,3.31698976878885,3.18859016483573,3.20999009882792,301157.470969453,0.0,1.0
1996-08-02,18.94,19.25,18.62,18.62,20736,3.24251799849604,3.29558983479666,3.18773416747605,3.18773416747605,121121.868924756,0.0,1.0
1996-08-05,18.94,19.25,18.62,18.62,18586,3.24251799849604,3.29558983479666,3.18773416747605,3.18773416747605,108563.418973549,0.0,1.0
1996-08-06,18.87,19.37,18.62,19.37,12954,3.23053403546042,3.31613377142916,3.18773416747605,3.31613377142916,75666.1212408994,0.0,1.0
1996-08-07,18.9375,19.25,18.625,18.625,26982,3.2420899998162,3.29558983479666,3.18859016483573,3.18859016483573,157605.62631789,0.0,1.0
1996-08-08,18.875,19.375,18.625,19.375,7782,3.23139003282011,3.31698976878885,3.18859016483573,3.31698976878885,45455.7476838566,0.0,1.0
1996-08-09,19.125,19.375,18.625,19.375,3328,3.27418990080448,3.31698976878885,3.18859016483573,3.31698976878885,19439.3122965658,0.0,1.0
1996-08-12,19.25,19.37,18.75,18.75,6758,3.29558983479666,3.31613377142916,3.20999009882792,3.20999009882792,39474.4208233749,0.0,1.0
1996-08-13,18.75,19.37,18.75,19.37,8346,3.20999009882792,3.31613377142916,3.20999009882792,3.31613377142916,48750.1503687314,0.0,1.0
1996-08-14,19.25,19.375,18.75,18.75,12186,3.29558983479666,3.31698976878885,3.20999009882792,3.20999009882792,71180.1260955381,0.0,1.0
1996-08-15,18.75,19.375,18.75,19.375,22323,3.20999009882792,3.31698976878885,3.20999009882792,3.31698976878885,130391.7573306,0.0,1.0
1996-08-16,18.75,19.375,18.75,18.75,20122,3.20999009882792,3.31698976878885,3.20999009882792,3.20999009882792,117535.409264272,0.0,1.0
1996-08-19,18.87,19.37,18.87,19.37,11110,3.23053403546042,3.31613377142916,3.23053403546042,3.31613377142916,64895.0599804224,0.0,1.0
1996-08-20,18.87,19.37,18.87,18.87,16282,3.23053403546042,3.31613377142916,3.23053403546042,3.23053403546042,95105.4335374651,0.0,1.0
1996-08-21,18.875,19.375,18.875,19.375,4813,3.23139003282011,3.31698976878885,3.23139003282011,3.31698976878885,28113.4044721668,0.0,1.0
1996-08-22,18.875,19.375,18.875,18.875,12851,3.23139003282011,3.31698976878885,3.23139003282011,3.23139003282011,75064.4838711438,0.0,1.0
1996-08-23,19.25,19.375,18.875,18.875,17869,3.29558983479666,3.31698976878885,3.23139003282011,3.23139003282011,104375.32194331,0.0,1.0
1996-08-26,19.37,19.37,18.87,19.37,3891,3.31613377142916,3.31613377142916,3.23053403546042,3.31613377142916,22727.8738419283,0.0,1.0
1996-08-27,19.0,19.06,19.0,19.0,12595,3.25278996681229,3.26306193512854,3.25278996681229,3.25278996681229,73569.1521560235,0.0,1.0
1996-08-28,19.375,19.375,18.875,19.375,25293,3.31698976878885,3.31698976878885,3.23139003282011,3.31698976878885,147739.941681802,0.0,1.0
1996-08-29,19.0,19.0625,19.0,19.0,19405,3.25278996681229,3.26348993380839,3.25278996681229,3.25278996681229,113347.312234032,0.0,1.0
1996-08-30,19.25,19.375,19.0,19.0,5069,3.29558983479666,3.31698976878885,3.25278996681229,3.25278996681229,29608.7361872873,0.0,1.0
1996-09-03,19.37,19.37,19.0,19.37,17203,3.31613377142916,3.31613377142916,3.25278996681229,3.31613377142916,100485.123028192,0.0,1.0
1996-09-04,19.375,19.375,19.0,19.375,12851,3.31698976878885,3.31698976878885,3.25278996681229,3.31698976878885,75064.4838711439,0.0,1.0
1996-09-05,19.375,19.375,18.875,19.25,18330,3.31698976878885,3.31698976878885,3.23139003282011,3.29558983479666,107068.087258429,0.0,1.0
1996-09-06,19.75,19.875,18.875,18.875,2253,3.38118957076541,3.4025895047576,3.23139003282011,3.23139003282011,13160.0873209623,0.0,1.0
1996-09-09,19.75,20.25,19.25,20.25,23706,3.38118957076541,3.46678930673415,3.29558983479666,3.46678930673415,138470.053275958,0.0,1.0
1996-09-10,19.75,20.25,19.25,20.25,5069,3.38118957076541,3.46678930673415,3.29558983479666,3.46678930673415,29608.7361872872,0.0,1.0
1996-09-11,19.25,20.25,19.25,20.25,16742,3.29558983479666,3.46678930673415,3.29558983479666,3.46678930673415,97792.3577130724,0.0,1.0
1996-09-12,19.5,20.0,19.25,19.375,3379,3.33838970278104,3.42398943874978,3.29558983479666,3.31698976878885,19737.2104116874,0.0,1.0
1996-09-13,20.25,20.25,19.75,19.75,6758,3.46678930673415,3.46678930673415,3.38118957076541,3.38118957076541,39474.4208233749,0.0,1.0
1996-09-16,20.75,20.75,19.75,19.75,56576,3.5523890427029,3.5523890427029,3.38118957076541,3.38118957076541,330468.309041618,0.0,1.0
1996-09-17,20.75,20.75,19.75,19.75,8448,3.5523890427029,3.5523890427029,3.38118957076541,3.38118957076541,49345.9465989747,0.0,1.0
1996-09-18,20.25,20.75,20.0,20.25,17869,3.46678930673415,3.5523890427029,3.42398943874978,3.46678930673415,104375.32194331,0.0,1.0
1996-09-19,20.375,20.75,20.0,20.375,6963,3.51729315095571,3.58202860772177,3.45255769418966,3.51729315095571,40335.3143770377,0.17,1.0
1996-09-20,20.0,20.375,20.0,20.0,38502,3.45255769418966,3.51729315095571,3.45255769418966,3.45255769418966,223034.65088966,0.0,1.0
1996-09-23,19.75,20.5,19.75,20.0,13722,3.40940072301229,3.5388716365444,3.40940072301229,3.45255769418966,79488.8961484575,0.0,1.0
1996-09-24,19.75,20.5,19.75,20.0,12851,3.40940072301229,3.5388716365444,3.40940072301229,3.45255769418966,74443.3613470214,0.0,1.0
1996-09-25,20.5,20.5,19.75,19.75,37069,3.5388716365444,3.5388716365444,3.40940072301229,3.40940072301229,214733.558615885,0.0,1.0
1996-09-26,20.125,20.25,20.0,20.0,35226,3.47413617977834,3.49571466536703,3.45255769418966,3.45255769418966,204057.415517094,0.0,1.0
1996-09-27,20.5,20.5,19.75,19.75,49869,3.5388716365444,3.5388716365444,3.40940072301229,3.40940072301229,288881.486811502,0.0,1.0
1996-09-30,20.0,20.5,19.25,20.37,26368,3.45255769418966,3.5388716365444,3.32308678065754,3.51643001153217,152744.732082971,0.0,1.0
1996-10-01,20.0,20.5,19.25,20.125,6195,3.45255769418966,3.5388716365444,3.32308678065754,3.47413617977834,35886.4386853006,0.0,1.0
1996-10-02,19.69,20.0,19.25,19.25,4454,3.39904304992972,3.45255769418966,3.32308678065754,3.32308678065754,25801.1618893186,0.0,1.0
1996-10-03,20.0,20.0,19.25,19.5,10496,3.45255769418966,3.45255769418966,3.32308678065754,3.36624375183492,60801.301120406,0.0,1.0
1996-10-04,19.6875,20.0,19.25,19.75,16947,3.39861148021794,3.45255769418966,3.32308678065754,3.40940072301229,98170.6983696191,0.0,1.0
1996-10-07,20.62,20.62,19.75,19.75,55450,3.55958698270954,3.55958698270954,3.40940072301229,3.40940072301229,321211.142066169,0.0,1.0
1996-10-08,20.25,20.62,20.0,20.12,29696,3.49571466536703,3.55958698270954,3.45255769418966,3.4732730403548,172023.193413832,0.0,1.0
1996-10-09,20.625,20.625,19.75,20.25,34918,3.56045012213308,3.56045012213308,3.40940072301229,3.49571466536703,202273.230994888,0.0,1.0
1996-10-10,20.25,20.625,20.0,20.125,9267,3.49571466536703,3.56045012213308,3.45255769418966,3.47413617977834,53681.9414522487,0.0,1.0
1996-10-11,20.0,20.625,20.0,20.25,20787,3.45255769418966,3.56045012213308,3.45255769418966,3.49571466536703,120415.076828304,0.0,1.0
1996-10-14,20.62,20.62,20.0,20.0,4915,3.55958698270954,3.55958698270954,3.45255769418966,3.45255769418966,28471.6458657389,0.0,1.0
1996-10-15,20.0,20.5,20.0,20.37,87910,3.45255769418966,3.5388716365444,3.45255769418966,3.51643001153217,509245.653724742,0.0,1.0
1996-10-16,20.625,20.625,20.0,20.0,25600,3.56045012213308,3.56045012213308,3.45255769418966,3.45255769418966,148295.856391234,0.0,1.0
1996-10-17,20.0,20.5,20.0,20.375,8448,3.45255769418966,3.5388716365444,3.45255769418966,3.51729315095571,48937.6326091072,0.0,1.0
1996-10-18,20.125,20.5,20.0,20.5,34765,3.47413617977834,3.5388716365444,3.45255769418966,3.5388716365444,201386.931540674,0.0,1.0
1996-10-21,20.12,20.5,20.0,20.0,22323,3.4732730403548,3.5388716365444,3.45255769418966,3.45255769418966,129312.828211778,0.0,1.0
1996-10-22,20.0,20.5,20.0,20.25,21094,3.45255769418966,3.5388716365444,3.45255769418966,3.49571466536703,122193.468543621,0.0,1.0
1996-10-23,20.125,20.5,20.0,20.0,6758,3.47413617977834,3.5388716365444,3.45255769418966,3.45255769418966,39147.7889645297,0.0,1.0
1996-10-24,20.0,20.5,20.0,20.25,3277,3.45255769418966,3.5388716365444,3.45255769418966,3.49571466536703,18983.028179456,0.0,1.0
1996-10-25,19.75,20.5,19.75,20.5,29440,3.40940072301229,3.5388716365444,3.40940072301229,3.5388716365444,170540.234849919,0.0,1.0
1996-10-28,20.0,20.0,19.5,20.0,4813,3.45255769418966,3.45255769418966,3.36624375183492,3.45255769418966,27880.7795629301,0.0,1.0
1996-10-29,19.5,20.0,19.5,19.75,19405,3.36624375183492,3.45255769418966,3.36624375183492,3.40940072301229,112409.417705933,0.0,1.0
1996-10-30,20.0,20.0,19.5,20.0,16691,3.45255769418966,3.45255769418966,3.36624375183492,3.45255769418966,96687.7398057065,0.0,1.0
1996-10-31,19.5,20.0,19.5,19.75,4608,3.36624375183492,3.45255769418966,3.36624375183492,3.40940072301229,26693.2541504221,0.0,1.0
1996-11-01,19.625,20.25,19.5,20.25,19507,3.3878222374236,3.49571466536703,3.36624375183492,3.49571466536703,113000.284008742,0.0,1.0
1996-11-04,20.25,20.25,19.5,19.5,3994,3.49571466536703,3.49571466536703,3.36624375183492,3.36624375183492,23136.4707197886,0.0,1.0
1996-11-05,20.25,20.25,19.5,19.5,23603,3.49571466536703,3.49571466536703,3.36624375183492,3.36624375183492,136727.62103134,0.0,1.0
1996-11-06,19.5,20.25,19.5,19.6875,9370,3.36624375183492,3.49571466536703,3.36624375183492,3.39861148021794,54278.6005619478,0.0,1.0
1996-11-07,20.125,20.25,19.5,19.5,2918,3.47413617977834,3.49571466536703,3.36624375183492,3.36624375183492,16903.4105058446,0.0,1.0
1996-11-08,20.0,20.25,19.5,20.25,10598,3.45255769418966,3.49571466536703,3.36624375183492,3.49571466536703,61392.1674232148,0.0,1.0
1996-11-11,20.25,20.25,19.5,20.25,45312,3.49571466536703,3.49571466536703,3.36624375183492,3.49571466536703,262483.665812484,0.0,1.0
1996-11-12,20.25,20.25,19.5,20.25,23398,3.49571466536703,3.49571466536703,3.36624375183492,3.49571466536703,135540.095618832,0.0,1.0
1996-11-13,19.875,20.25,19.5,20.25,20736,3.43097920860097,3.49571466536703,3.36624375183492,3.49571466536703,120119.6436769,0.0,1.0
1996-11-14,19.5,20.25,19.5,20.25,29440,3.36624375183492,3.49571466536703,3.36624375183492,3.49571466536703,170540.234849919,0.0,1.0
1996-11-15,19.5,20.0,19.5,20.0,54426,3.36624375183492,3.45255769418966,3.36624375183492,3.45255769418966,315279.30781052,0.0,1.0
1996-11-18,19.25,19.75,19.25,19.25,22630,3.32308678065754,3.40940072301229,3.32308678065754,3.32308678065754,131091.219927095,0.0,1.0
1996-11-19,19.25,19.75,19.25,19.25,14387,3.32308678065754,3.40940072301229,3.32308678065754,3.32308678065754,83341.1127304957,0.0,1.0
1996-11-20,19.75,19.75,19.25,19.75,48538,3.40940072301229,3.40940072301229,3.32308678065754,3.40940072301229,281171.260840536,0.0,1.0
1996-11-21,19.75,20.0,19.25,19.75,16947,3.40940072301229,3.45255769418966,3.32308678065754,3.40940072301229,98170.6983696189,0.0,1.0
1996-11-22,19.5,20.0,19.25,20.0,38195,3.36624375183492,3.45255769418966,3.32308678065754,3.45255769418966,221256.259174343,0.0,1.0
1996-11-25,19.87,20.0,19.5,20.0,11059,3.43011606917742,3.45255769418966,3.36624375183492,3.45255769418966,64062.6513996352,0.0,1.0
1996-11-26,19.875,20.0,19.5,20.0,142080,3.43097920860097,3.45255769418966,3.36624375183492,3.45255769418966,823042.00297135,0.0,1.0
1996-11-27,20.75,20.75,19.5,19.5,26675,3.58202860772177,3.58202860772177,3.36624375183492,3.36624375183492,154523.123798288,0.0,1.0
1996-11-29,20.75,20.75,20.25,20.75,22989,3.58202860772177,3.58202860772177,3.49571466536703,3.58202860772177,133170.837600706,0.0,1.0
1996-12-02,20.62,21.0,20.25,20.75,41626,3.55958698270954,3.62518557889914,3.49571466536703,3.58202860772177,241131.379614903,0.0,1.0
1996-12-03,20.75,21.0,20.25,20.62,48179,3.58202860772177,3.62518557889914,3.49571466536703,3.55958698270954,279091.643166925,0.0,1.0
1996-12-04,20.62,21.25,20.5,21.25,24781,3.55958698270954,3.66834255007651,3.5388716365444,3.66834255007651,143551.547548093,0.0,1.0
1996-12-05,21.25,21.5,20.62,20.62,66202,3.66834255007651,3.71149952125388,3.55958698270954,3.55958698270954,383495.401750488,0.0,1.0
1996-12-06,21.12,21.5,20.75,21.0,64000,3.64590092506428,3.71149952125388,3.58202860772177,3.62518557889914,370739.640978085,0.0,1.0
1996-12-09,21.37,21.5,21.0,21.0,29440,3.68905789624165,3.71149952125388,3.62518557889914,3.62518557889914,170540.234849919,0.0,1.0
1996-12-10,21.0,21.75,21.0,21.0,33024,3.62518557889914,3.75465649243125,3.62518557889914,3.62518557889914,191301.654744692,0.0,1.0
1996-12-11,21.25,21.75,21.0,21.37,30925,3.66834255007651,3.75465649243125,3.62518557889914,3.68905789624165,179142.553081989,0.0,1.0
1996-12-12,21.31,21.94,21.25,21.25,19405,3.67870022315908,3.78745579052605,3.66834255007651,3.66834255007651,112409.417705934,0.0,1.0
1996-12-13,21.0,21.5,21.0,21.25,32870,3.62518557889914,3.71149952125388,3.62518557889914,3.66834255007651,190409.562483589,0.0,1.0
1996-12-16,20.62,21.5,20.5,21.0,51712,3.55958698270954,3.71149952125388,3.5388716365444,3.62518557889914,299557.629910293,0.0,1.0
1996-12-17,20.5,21.25,20.5,20.5,8141,3.5388716365444,3.66834255007651,3.5388716365444,3.5388716365444,47159.2408937905,0.0,1.0
1996-12-18,20.5,21.25,20.5,21.0,18330,3.5388716365444,3.66834255007651,3.5388716365444,3.62518557889914,106182.15029888,0.0,1.0
1996-12-19,21.0,21.25,20.5,20.5,36301,3.65453231929975,3.69803865643427,3.56751964503071,3.56751964503071,208596.048247856,0.17,1.0
1996-12-20,20.87,21.25,20.5,21.25,25651,3.6319090239898,3.69803865643427,3.56751964503071,3.69803865643427,147398.067094729,0.0,1.0
1996-12-23,20.87,21.25,20.75,21.0,47360,3.6319090239898,3.69803865643427,3.61102598216523,3.65453231929975,272144.261728836,0.0,1.0
1996-12-24,20.87,21.25,20.75,21.25,21811,3.6319090239898,3.69803865643427,3.61102598216523,3.69803865643427,125332.316143742,0.0,1.0
1996-12-26,20.75,21.25,20.75,21.0,15923,3.61102598216523,3.69803865643427,3.61102598216523,3.65453231929975,91498.1646855627,0.0,1.0
1996-12-27,21.25,21.25,20.75,21.25,14131,3.69803865643427,3.69803865643427,3.61102598216523,3.69803865643427,81200.814241769,0.0,1.0
1996-12-30,20.75,21.25,20.75,21.0,24064,3.61102598216523,3.69803865643427,3.61102598216523,3.65453231929975,138278.705959516,0.0,1.0
1996-12-31,21.5,21.5,20.75,21.25,66150,3.74154499356879,3.74154499356879,3.61102598216523,3.69803865643427,380117.037866607,0.0,1.0
1997-01-02,21.25,21.5,20.75,21.0,12595,3.69803865643427,3.74154499356879,3.61102598216523,3.65453231929975,72374.5138613743,0.0,1.0
1997-01-03,21.0,21.25,20.5,21.0,18330,3.65453231929975,3.69803865643427,3.56751964503071,3.65453231929975,105329.4830551,0.0,1.0
1997-01-06,20.5,21.0,20.5,20.63,8141,3.56751964503071,3.65453231929975,3.56751964503071,3.59014294034066,46780.5412739538,0.0,1.0
1997-01-07,20.75,21.0,20.5,20.63,22938,3.61102598216523,3.65453231929975,3.56751964503071,3.59014294034066,131808.384196284,0.0,1.0
1997-01-08,21.25,21.25,20.5,21.25,3738,3.69803865643427,3.69803865643427,3.56751964503071,3.69803865643427,21479.6294413511,0.0,1.0
1997-01-09,21.25,21.25,20.5,21.25,18330,3.69803865643427,3.69803865643427,3.56751964503071,3.69803865643427,105329.4830551,0.0,1.0
1997-01-10,21.0,21.5,20.5,20.5,30720,3.65453231929975,3.74154499356879,3.56751964503071,3.56751964503071,176526.007607893,0.0,1.0
1997-01-13,20.75,21.5,20.75,20.75,19968,3.61102598216523,3.74154499356879,3.61102598216523,3.61102598216523,114741.904945131,0.0,1.0
1997-01-14,20.75,21.5,20.75,21.0,62106,3.61102598216523,3.74154499356879,3.61102598216523,3.65453231929975,356879.043896348,0.0,1.0
1997-01-15,20.88,21.5,20.75,21.5,40704,3.63364927747518,3.74154499356879,3.61102598216523,3.74154499356879,233896.960080459,0.0,1.0
1997-01-16,21.38,21.5,20.75,21.5,33946,3.72066195174422,3.74154499356879,3.61102598216523,3.74154499356879,195063.536922446,0.0,1.0
1997-01-17,21.75,21.75,20.75,20.75,400486,3.78505133070332,3.78505133070332,3.61102598216523,3.61102598216523,2301308.42066584,0.0,1.0
1997-01-20,22.13,22.75,21.0,21.75,64102,3.85118096314779,3.9590766792414,3.65453231929975,3.78505133070332,368348.637359413,0.0,1.0
1997-01-21,23.0,23.25,22.0,22.75,71885,4.00258301637592,4.04608935351044,3.82855766783784,3.9590766792414,413072.007060332,0.0,1.0
1997-01-22,23.0,23.25,22.5,22.5,160358,4.00258301637592,4.04608935351044,3.91557034210688,3.91557034210688,921463.461197479,0.0,1.0
1997-01-23,23.25,24.25,22.5,23.25,70707,4.04608935351044,4.22011470204852,3.91557034210688,4.04608935351044,406302.878252972,0.0,1.0
1997-01-24,23.25,24.0,22.75,23.5,61798,4.04608935351044,4.176608364914,3.9590766792414,4.08959569064496,355109.186788821,0.0,1.0
1997-01-27,23.75,24.63,23.5,23.75,25907,4.13310202777948,4.286244334493,4.08959569064496,4.13310202777948,148869.117158128,0.0,1.0
1997-01-28,23.75,24.63,23.75,23.75,35430,4.13310202777948,4.286244334493,4.13310202777948,4.13310202777948,203591.030258713,0.0,1.0
1997-01-29,24.0,24.75,23.25,24.63,76186,4.176608364914,4.30712737631757,4.04608935351044,4.286244334493,437786.7973833,0.0,1.0
1997-01-30,24.0,24.0,23.5,23.63,81152,4.176608364914,4.176608364914,4.08959569064496,4.11221898595491,466322.870097518,0.0,1.0
1997-01-31,24.13,24.38,23.5,24.0,37683,4.19923166022395,4.24273799735847,4.08959569064496,4.176608364914,216537.420074487,0.0,1.0
1997-02-03,25.0,25.0,24.0,24.5,77158,4.35063371345209,4.35063371345209,4.176608364914,4.26362103918304,443372.190592768,0.0,1.0
1997-02-04,24.25,25.0,24.25,24.25,30259,4.22011470204852,4.35063371345209,4.22011470204852,4.22011470204852,173876.968235913,0.0,1.0
1997-02-05,24.25,25.0,24.25,24.75,22630,4.22011470204852,4.35063371345209,4.22011470204852,4.30712737631757,130038.527088757,0.0,1.0
1997-02-06,24.75,24.75,24.25,24.25,33024,4.30712737631757,4.30712737631757,4.22011470204852,4.22011470204852,189765.458178485,0.0,1.0
1997-02-07,24.25,24.75,24.0,24.75,41472,4.22011470204852,4.30712737631757,4.176608364914,4.30712737631757,238310.110270656,0.0,1.0
1997-02-10,24.5,24.75,23.75,24.5,14643,4.26362103918304,4.30712737631757,4.13310202777948,4.26362103918304,84142.9143685672,0.0,1.0
1997-02-11,24.0,24.5,23.75,23.88,31283,4.176608364914,4.26362103918304,4.13310202777948,4.15572532308943,179761.168489509,0.0,1.0
1997-02-12,23.75,24.25,23.75,24.25,18534,4.13310202777948,4.22011470204852,4.13310202777948,4.22011470204852,106501.726074372,0.0,1.0
1997-02-13,24.0,24.25,23.75,24.25,10291,4.176608364914,4.22011470204852,4.13310202777948,4.22011470204852,59135.0632907823,0.0,1.0
1997-02-14,24.25,24.25,23.75,23.88,31283,4.22011470204852,4.22011470204852,4.13310202777948,4.15572532308943,179761.168489509,0.0,1.0
1997-02-18,23.75,24.25,23.75,24.25,60570,4.13310202777948,4.22011470204852,4.13310202777948,4.22011470204852,348052.743515954,0.0,1.0
1997-02-19,24.0,24.5,23.75,24.25,68864,4.176608364914,4.26362103918304,4.13310202777948,4.22011470204852,395712.467054361,0.0,1.0
1997-02-20,24.75,24.75,24.0,24.75,186163,4.30712737631757,4.30712737631757,4.176608364914,4.30712737631757,1069746.45684597,0.0,1.0
1997-02-21,25.5,25.75,24.0,24.0,36147,4.43764638772113,4.48115272485565,4.176608364914,4.176608364914,207711.119694092,0.0,1.0
1997-02-24,25.5,25.5,24.75,25.5,22323,4.43764638772113,4.43764638772113,4.30712737631757,4.43764638772113,128274.41627054,0.0,1.0
1997-02-25,25.5,25.5,24.63,25.5,8192,4.43764638772113,4.43764638772113,4.286244334493,4.43764638772113,47073.6020287715,0.0,1.0
1997-02-26,25.25,26.0,25.0,25.5,68301,4.39414005058661,4.52465906199017,4.35063371345209,4.43764638772113,392477.306172745,0.0,1.0
1997-02-27,25.0,25.75,25.0,25.75,20787,4.35063371345209,4.48115272485565,4.35063371345209,4.48115272485565,119448.115890146,0.0,1.0
1997-02-28,25.0,25.75,24.63,25.0,15565,4.35063371345209,4.48115272485565,4.286244334493,4.35063371345209,89440.9931125279,0.0,1.0
1997-03-03,25.0,25.0,24.25,25.0,44390,4.35063371345209,4.35063371345209,4.22011470204852,4.35063371345209,255077.782477682,0.0,1.0
1997-03-04,24.44,25.25,24.25,25.0,77568,4.25317951827076,4.39414005058661,4.22011470204852,4.35063371345209,445728.169209931,0.0,1.0
1997-03-05,24.25,25.0,24.25,24.25,16742,4.22011470204852,4.35063371345209,4.22011470204852,4.22011470204852,96204.3756305779,0.0,1.0
1997-03-06,24.25,25.0,24.25,24.25,42496,4.22011470204852,4.35063371345209,4.22011470204852,4.22011470204852,244194.310524253,0.0,1.0
1997-03-07,24.5,25.0,24.25,24.25,8346,4.26362103918304,4.35063371345209,4.22011470204852,4.22011470204852,47958.5305825351,0.0,1.0
1997-03-10,25.0,25.0,24.25,25.0,7680,4.35063371345209,4.35063371345209,4.22011470204852,4.35063371345209,44131.5019019733,0.0,1.0
1997-03-11,25.0,25.13,24.25,25.13,39322,4.35063371345209,4.37325700876204,4.22011470204852,4.37325700876204,225955.588253827,0.0,1.0
1997-03-12,24.25,25.13,24.25,24.63,44390,4.22011470204852,4.37325700876204,4.22011470204852,4.286244334493,255077.782477682,0.0,1.0
1997-03-13,24.06,24.63,24.0,24.63,78592,4.18704988582629,4.286244334493,4.176608364914,4.286244334493,451612.369463527,0.0,1.0
1997-03-14,24.25,24.5,23.75,24.5,12851,4.22011470204852,4.26362103918304,4.13310202777948,4.26362103918304,73845.5639247734,0.0,1.0
1997-03-17,24.5,24.5,23.75,23.75,25242,4.26362103918304,4.26362103918304,4.13310202777948,4.13310202777948,145047.834766877,0.0,1.0
1997-03-18,24.5,24.75,24.0,24.0,3584,4.26362103918304,4.30712737631757,4.176608364914,4.176608364914,20594.7008875876,0.0,1.0
1997-03-19,24.5,24.5,23.75,23.75,56474,4.29320534843452,4.29320534843452,4.16178069491101,4.16178069491101,322279.715901435,0.17,1.0
1997-03-20,24.75,24.75,24.0,24.75,14848,4.33701356627569,4.33701356627569,4.20558891275218,4.33701356627569,84732.9606846427,0.0,1.0
1997-03-21,24.5,24.88,24.0,24.75,46387,4.29320534843452,4.3597938395531,4.20558891275218,4.33701356627569,264716.315145375,0.0,1.0
1997-03-24,24.88,24.88,24.25,24.25,59546,4.3597938395531,4.3597938395531,4.24939713059335,4.24939713059335,339810.673284465,0.0,1.0
1997-03-25,24.63,24.88,24.25,24.25,43776,4.31598562171193,4.3597938395531,4.24939713059335,4.24939713059335,249816.142708171,0.0,1.0
1997-03-26,24.88,24.88,24.38,24.38,26163,4.3597938395531,4.3597938395531,4.27217740387076,4.27217740387076,149304.17904043,0.0,1.0
1997-03-27,24.5,24.88,24.5,24.88,34099,4.29320534843452,4.3597938395531,4.29320534843452,4.3597938395531,194592.485613256,0.0,1.0
1997-03-31,24.63,24.88,24.5,24.5,86682,4.31598562171193,4.3597938395531,4.29320534843452,4.29320534843452,494667.463501225,0.0,1.0
1997-04-01,24.63,24.88,24.5,24.5,42086,4.31598562171193,4.3597938395531,4.29320534843452,4.29320534843452,240171.833470762,0.0,1.0
1997-04-02,24.5,24.88,24.5,24.5,29440,4.29320534843452,4.3597938395531,4.29320534843452,4.29320534843452,168005.008254033,0.0,1.0
1997-04-03,24.56,24.88,24.5,24.5,6246,4.3037193207164,4.3597938395531,4.29320534843452,4.29320534843452,35643.9973354175,0.0,1.0
1997-04-04,25.0,25.0,24.5,24.5,6758,4.38082178411686,4.38082178411686,4.29320534843452,4.29320534843452,38565.8235659224,0.0,1.0
1997-04-07,24.69,25.0,24.5,25.0,13978,4.32649959399381,4.38082178411686,4.29320534843452,4.38082178411686,79768.1387695269,0.0,1.0
1997-04-08,24.5,25.13,24.5,25.13,4915,4.29320534843452,4.40360205739426,4.29320534843452,4.40360205739426,28048.390474476,0.0,1.0
1997-04-09,25.5,25.5,24.5,25.13,12442,4.46843821979919,4.46843821979919,4.29320534843452,4.40360205739426,71002.6600780122,0.0,1.0
1997-04-10,25.38,25.38,24.63,24.63,15104,4.44741027523543,4.44741027523543,4.31598562171193,4.31598562171193,86193.8737998952,0.0,1.0
1997-04-11,25.0,25.38,24.75,25.0,3328,4.38082178411686,4.44741027523543,4.33701356627569,4.38082178411686,18991.870498282,0.0,1.0
1997-04-14,25.06,25.38,24.75,24.75,13568,4.39133575639874,4.44741027523543,4.33701356627569,4.33701356627569,77428.3951083804,0.0,1.0
1997-04-15,25.25,25.25,24.75,25.25,85299,4.42463000195803,4.42463000195803,4.33701356627569,4.42463000195803,486775.108663748,0.0,1.0
1997-04-16,24.75,25.25,24.75,25.25,25600,4.33701356627569,4.42463000195803,4.33701356627569,4.42463000195803,146091.311525246,0.0,1.0
1997-04-17,25.13,25.25,24.75,25.25,30925,4.40360205739426,4.42463000195803,4.33701356627569,4.42463000195803,176479.445660869,0.0,1.0
1997-04-18,25.0,25.13,24.75,25.13,14490,4.38082178411686,4.40360205739426,4.33701356627569,4.40360205739426,82689.9650000318,0.0,1.0
1997-04-21,24.75,25.13,24.75,24.75,20787,4.33701356627569,4.40360205739426,4.33701356627569,4.33701356627569,118625.003620128,0.0,1.0
1997-04-22,25.25,25.25,24.75,24.75,18586,4.42463000195803,4.42463000195803,4.33701356627569,4.33701356627569,106064.574844071,0.0,1.0
1997-04-23,25.25,25.25,24.88,25.25,9216,4.42463000195803,4.42463000195803,4.3597938395531,4.42463000195803,52592.8721490885,0.0,1.0
1997-04-24,25.0,25.25,24.88,25.25,12595,4.38082178411686,4.42463000195803,4.3597938395531,4.42463000195803,71875.7839320497,0.0,1.0
1997-04-25,25.25,25.25,25.0,25.25,7782,4.42463000195803,4.42463000195803,4.38082178411686,4.42463000195803,44409.4760269322,0.0,1.0
1997-04-28,25.38,25.38,25.0,25.0,8192,4.44741027523543,4.44741027523543,4.38082178411686,4.38082178411686,46749.2196880788,0.0,1.0
1997-04-29,25.75,25.75,25.0,25.75,27443,4.51224643764036,4.51224643764036,4.38082178411686,4.51224643764036,156608.744616693,0.0,1.0
1997-04-30,25.75,25.75,25.0,25.75,18586,4.51224643764036,4.51224643764036,4.38082178411686,4.51224643764036,106064.574844071,0.0,1.0
1997-05-01,25.75,25.75,25.25,25.75,35277,4.51224643764036,4.51224643764036,4.42463000195803,4.51224643764036,201314.96862016,0.0,1.0
1997-05-02,25.75,25.75,25.25,25.75,77824,4.51224643764036,4.51224643764036,4.42463000195803,4.51224643764036,444117.587036748,0.0,1.0
1997-05-05,25.75,25.75,25.5,25.75,47667,4.51224643764036,4.51224643764036,4.46843821979919,4.51224643764036,272020.880721637,0.0,1.0
1997-05-06,25.63,25.75,25.25,25.5,34560,4.4912184930766,4.51224643764036,4.42463000195803,4.46843821979919,197223.270559082,0.0,1.0
1997-05-07,26.0,26.0,25.25,26.0,29133,4.55605465548153,4.55605465548153,4.42463000195803,4.55605465548153,166253.053854101,0.0,1.0
1997-05-08,25.75,26.0,25.38,26.0,36301,4.51224643764036,4.55605465548153,4.44741027523543,4.55605465548153,207158.62108117,0.0,1.0
1997-05-09,26.0,26.0,25.5,26.0,47053,4.55605465548153,4.55605465548153,4.46843821979919,4.55605465548153,268516.971921774,0.0,1.0
1997-05-12,25.75,26.0,25.5,26.0,40346,4.51224643764036,4.55605465548153,4.46843821979919,4.55605465548153,230242.189640531,0.0,1.0
1997-05-13,25.75,26.0,25.63,25.88,28109,4.51224643764036,4.55605465548153,4.4912184930766,4.53502671091777,160409.401393092,0.0,1.0
1997-05-14,26.5,26.5,25.75,26.25,41114,4.64367109116387,4.64367109116387,4.51224643764036,4.5998628733227,234624.928986288,0.0,1.0
1997-05-15,27.75,28.25,25.75,26.5,81408,4.86271218036971,4.95032861605205,4.51224643764036,4.64367109116387,464570.370650283,0.0,1.0
1997-05-16,27.0,28.5,27.0,27.75,118886,4.7312875268462,4.99413683389322,4.7312875268462,4.86271218036971,678445.768046501,0.0,1.0
1997-05-19,27.5,27.63,27.0,27.25,57088,4.81890396252854,4.84168423580595,4.7312875268462,4.77509574468737,325783.624701299,0.0,1.0
1997-05-20,28.0,28.0,27.0,27.5,28467,4.90652039821088,4.90652039821088,4.7312875268462,4.81890396252854,162452.397077702,0.0,1.0
1997-05-21,25.63,25.75,24.75,25.75,21094,4.4912184930766,4.51224643764036,4.33701356627569,4.51224643764036,120376.95802006,0.0,1.0
1997-05-22,25.75,25.75,24.75,25.25,36301,4.51224643764036,4.51224643764036,4.33701356627569,4.42463000195803,207158.62108117,0.0,1.0
1997-05-23,25.5,25.75,25.0,25.5,8909,4.46843821979919,4.51224643764036,4.38082178411686,4.46843821979919,50840.917749157,0.0,1.0
1997-05-27,25.25,25.75,24.75,24.75,55501,4.42463000195803,4.51224643764036,4.33701356627569,4.33701356627569,316727.104725104,0.0,1.0
1997-05-28,25.25,25.25,24.5,25.25,48179,4.42463000195803,4.42463000195803,4.29320534843452,4.42463000195803,274942.706952142,0.0,1.0
1997-05-29,25.25,25.25,24.5,25.25,6246,4.42463000195803,4.42463000195803,4.29320534843452,4.42463000195803,35643.9973354174,0.0,1.0
1997-05-30,26.25,26.25,24.25,25.0,31283,4.5998628733227,4.5998628733227,4.24939713059335,4.38082178411686,178522.441345479,0.0,1.0
1997-06-02,26.38,26.75,26.0,26.25,53043,4.62264314660011,4.68747930900504,4.55605465548153,4.5998628733227,302700.056141938,0.0,1.0
1997-06-03,26.44,26.63,26.0,26.0,31744,4.63315711888199,4.66645136444128,4.55605465548153,4.55605465548153,181153.226291305,0.0,1.0
1997-06-04,26.0,26.63,25.75,26.63,37683,4.55605465548153,4.66645136444128,4.51224643764036,4.66645136444128,215045.269226791,0.0,1.0
1997-06-05,25.88,26.25,25.5,25.5,12442,4.53502671091777,4.5998628733227,4.46843821979919,4.46843821979919,71002.6600780122,0.0,1.0
1997-06-06,26.25,26.25,25.38,25.5,9267,4.5998628733227,4.5998628733227,4.44741027523543,4.46843821979919,52883.9134337678,0.0,1.0
1997-06-09,25.75,26.25,25.5,26.25,20685,4.51224643764036,4.5998628733227,4.46843821979919,4.5998628733227,118042.92105077,0.0,1.0
1997-06-10,26.63,26.63,25.75,26.25,47462,4.66645136444128,4.66645136444128,4.51224643764036,4.5998628733227,270851.008891063,0.0,1.0
1997-06-11,26.63,26.88,26.5,26.5,275251,4.66645136444128,4.71025958228244,4.64367109116387,4.64367109116387,1570772.64018107,0.0,1.0
1997-06-12,27.0,27.0,26.5,26.88,25856,4.7312875268462,4.7312875268462,4.64367109116387,4.71025958228244,147552.224640499,0.0,1.0
1997-06-13,27.5,27.5,26.63,26.63,34202,4.81890396252854,4.81890396252854,4.66645136444128,4.66645136444128,195180.274874471,0.0,1.0
1997-06-16,27.25,27.75,26.75,27.0,41626,4.77509574468737,4.86271218036971,4.68747930900504,4.7312875268462,237546.755216793,0.0,1.0
1997-06-17,28.0,28.0,27.0,27.75,29645,4.90652039821088,4.90652039821088,4.7312875268462,4.86271218036971,169174.880084606,0.0,1.0
1997-06-18,27.5,28.0,27.25,27.25,37478,4.84869355066054,4.936851615218,4.8046145183818,4.8046145183818,212561.381582797,0.17,1.0
1997-06-19,27.0,28.0,26.75,27.25,80384,4.76053548610307,4.936851615218,4.71645645382434,4.8046145183818,455908.375504337,0.0,1.0
1997-06-20,27.25,27.5,27.0,27.0,49562,4.8046145183818,4.84869355066054,4.76053548610307,4.76053548610307,281097.368963301,0.0,1.0
1997-06-23,26.88,27.25,26.75,26.75,26061,4.73937755060928,4.8046145183818,4.71645645382434,4.71645645382434,147808.371989681,0.0,1.0
1997-06-24,27.0,27.25,26.88,26.88,112947,4.76053548610307,4.8046145183818,4.73937755060928,4.73937755060928,640593.691382469,0.0,1.0
1997-06-25,27.25,27.25,26.88,27.0,38042,4.8046145183818,4.8046145183818,4.73937755060928,4.76053548610307,215760.181391023,0.0,1.0
1997-06-26,27.31,27.5,27.0,27.0,77158,4.8151934861287,4.84869355066054,4.76053548610307,4.76053548610307,437611.694331753,0.0,1.0
1997-06-27,27.5,27.5,27.13,27.5,20736,4.84869355066054,4.84869355066054,4.78345658288801,4.84869355066054,117606.9376301,0.0,1.0
1997-06-30,27.0,27.5,27.0,27.25,119347,4.76053548610307,4.84869355066054,4.76053548610307,4.8046145183818,676892.128922623,0.0,1.0
1997-07-01,26.88,27.5,26.75,27.0,23398,4.73937755060928,4.84869355066054,4.71645645382434,4.76053548610307,132704.818994458,0.0,1.0
1997-07-02,27.0,27.5,26.75,27.0,28467,4.76053548610307,4.84869355066054,4.71645645382434,4.76053548610307,161454.315852433,0.0,1.0
1997-07-03,27.0,27.5,27.0,27.0,26317,4.76053548610307,4.84869355066054,4.76053548610307,4.76053548610307,149260.309491287,0.0,1.0
1997-07-07,27.5,27.5,27.0,27.0,21760,4.84869355066054,4.84869355066054,4.76053548610307,4.76053548610307,123414.687636524,0.0,1.0
1997-07-08,27.38,27.5,27.0,27.5,117811,4.82753561516675,4.84869355066054,4.76053548610307,4.84869355066054,668180.503912985,0.0,1.0
1997-07-09,27.0,27.5,27.0,27.0,6963,4.76053548610307,4.84869355066054,4.76053548610307,4.76053548610307,39491.5657175147,0.0,1.0
1997-07-10,27.25,27.5,27.0,27.0,9267,4.8046145183818,4.84869355066054,4.76053548610307,4.76053548610307,52559.0032319702,0.0,1.0
1997-07-11,27.0,27.5,26.87,26.87,83046,4.76053548610307,4.84869355066054,4.73761438931813,4.73761438931813,471006.256868695,0.0,1.0
1997-07-14,27.0,27.5,27.0,27.0,41984,4.76053548610307,4.84869355066054,4.76053548610307,4.76053548610307,238117.750263412,0.0,1.0
1997-07-15,27.5,27.5,27.0,27.0,24883,4.84869355066054,4.84869355066054,4.76053548610307,4.76053548610307,141127.190829946,0.0,1.0
1997-07-16,27.44,27.63,27.25,27.25,97434,4.83811458291364,4.87161464744548,4.8046145183818,4.8046145183818,552609.681763654,0.0,1.0
1997-07-17,27.5,27.5,27.0,27.5,25293,4.84869355066054,4.84869355066054,4.76053548610307,4.84869355066054,143452.559484862,0.0,1.0
1997-07-18,27.0,27.5,27.0,27.0,16691,4.76053548610307,4.84869355066054,4.76053548610307,4.76053548610307,94665.1907785491,0.0,1.0
1997-07-21,27.25,27.5,27.0,27.38,66714,4.8046145183818,4.84869355066054,4.76053548610307,4.82753561516675,378377.181570914,0.0,1.0
1997-07-22,27.75,27.75,27.0,27.0,146586,4.89277258293927,4.89277258293927,4.76053548610307,4.76053548610307,831381.682072038,0.0,1.0
1997-07-23,27.56,27.56,27.25,27.25,42854,4.85927251840743,4.85927251840743,4.8046145183818,4.8046145183818,243052.069116526,0.0,1.0
1997-07-24,27.88,28.0,27.25,27.25,4557,4.91569367972421,4.936851615218,4.8046145183818,4.8046145183818,25845.6218547629,0.0,1.0
1997-07-25,28.0,28.0,27.25,28.0,15821,4.936851615218,4.936851615218,4.8046145183818,4.936851615218,89730.8719254343,0.0,1.0
1997-07-28,28.0,28.0,27.88,27.88,18534,4.936851615218,4.936851615218,4.91569367972421,4.91569367972421,105118.00646394,0.0,1.0
1997-07-29,27.5,27.88,27.25,27.38,11264,4.84869355066054,4.91569367972421,4.8046145183818,4.82753561516675,63885.2500706713,0.0,1.0
1997-07-30,28.37,28.5,27.37,27.88,38042,5.00208858299053,5.02500967977547,4.8257724538756,4.91569367972421,215760.181391023,0.0,1.0
1997-07-31,28.44,28.63,27.75,28.63,39731,5.01443071202857,5.04793077656041,4.89277258293927,5.04793077656041,225339.565923104,0.0,1.0
1997-08-01,29.88,29.88,27.75,27.75,51558,5.26832593795407,5.26832593795407,4.89277258293927,4.89277258293927,292417.944171136,0.0,1.0
1997-08-04,29.75,29.88,29.25,29.25,7834,5.24540484116913,5.26832593795407,5.15724677661166,5.15724677661166,44431.556201495,0.0,1.0
1997-08-05,28.38,29.75,28.25,29.0,30720,5.00385174428167,5.24540484116913,4.98093064749673,5.11316774433293,174232.50019274,0.0,1.0
1997-08-06,28.75,28.75,28.25,28.75,12339,5.0690887120542,5.0690887120542,4.98093064749673,5.0690887120542,69982.2532512441,0.0,1.0
1997-08-07,28.38,28.75,28.25,28.25,6605,5.00385174428167,5.0690887120542,4.98093064749673,4.98093064749673,37461.1218676123,0.0,1.0
1997-08-08,28.25,28.75,28.25,28.56,31488,4.98093064749673,5.0690887120542,4.98093064749673,5.03558864752236,178588.312697559,0.0,1.0
1997-08-11,28.88,28.88,28.25,28.38,23603,5.09200980883914,5.09200980883914,4.98093064749673,5.00385174428167,133867.503321916,0.0,1.0
1997-08-12,28.25,28.88,28.25,28.25,11110,4.98093064749673,5.09200980883914,4.98093064749673,4.98093064749673,63011.8189173615,0.0,1.0
1997-08-13,29.0,29.0,28.25,28.38,94566,5.11316774433293,5.11316774433293,4.98093064749673,5.00385174428167,536343.444440972,0.0,1.0
1997-08-14,28.88,29.38,28.5,29.0,60058,5.09200980883914,5.1801678733966,5.02500967977547,5.11316774433293,340626.806529153,0.0,1.0
1997-08-15,27.5,29.25,27.31,28.88,84173,4.84869355066054,5.15724677661166,4.8151934861287,5.09200980883914,477398.184854281,0.0,1.0
1997-08-18,28.0,28.25,27.75,28.0,302285,4.936851615218,4.98093064749673,4.89277258293927,4.936851615218,1714448.93622274,0.0,1.0
1997-08-19,27.88,28.25,27.75,27.75,59955,4.91569367972421,4.98093064749673,4.89277258293927,4.89277258293927,340042.628549991,0.0,1.0
1997-08-20,27.88,28.25,27.75,27.75,102656,4.91569367972421,4.98093064749673,4.89277258293927,4.89277258293927,582226.938144073,0.0,1.0
1997-08-21,27.88,28.25,27.75,27.75,102707,4.91569367972421,4.98093064749673,4.89277258293927,4.89277258293927,582516.191318221,0.0,1.0
1997-08-22,28.0,28.0,27.25,28.0,21862,4.936851615218,4.936851615218,4.8046145183818,4.936851615218,123993.193984821,0.0,1.0
1997-08-25,27.75,28.0,27.5,28.0,15667,4.89277258293927,4.936851615218,4.84869355066054,4.936851615218,88857.4407721243,0.0,1.0
1997-08-26,27.5,28.0,27.5,28.0,57498,4.84869355066054,4.936851615218,4.84869355066054,4.936851615218,326107.431513091,0.0,1.0
1997-08-27,27.75,28.13,27.5,28.0,33434,4.89277258293927,4.95977271200294,4.84869355066054,4.936851615218,189625.306362112,0.0,1.0
1997-08-28,27.5,28.13,27.5,27.5,30413,4.84869355066054,4.95977271200294,4.84869355066054,4.84869355066054,172491.309516986,0.0,1.0
1997-08-29,27.5,28.13,27.5,27.5,36352,4.84869355066054,4.95977271200294,4.84869355066054,4.84869355066054,206175.125228076,0.0,1.0
1997-09-02,27.5,28.25,27.5,27.5,19968,4.84869355066054,4.98093064749673,4.84869355066054,4.84869355066054,113251.125125281,0.0,1.0
1997-09-03,27.75,28.25,27.63,28.25,54426,4.89277258293927,4.98093064749673,4.87161464744548,4.98093064749673,308684.181493817,0.0,1.0
1997-09-04,28.13,28.38,27.5,28.25,76186,4.95977271200294,5.00385174428167,4.84869355066054,4.98093064749673,432098.869130342,0.0,1.0
1997-09-05,29.0,29.0,28.0,28.25,86067,5.11316774433293,5.11316774433293,4.936851615218,4.98093064749673,488140.253713821,0.0,1.0
1997-09-08,28.69,29.0,28.5,29.0,54118,5.0585097443073,5.11316774433293,5.02500967977547,5.11316774433293,306937.319187198,0.0,1.0
1997-09-09,28.5,29.25,28.5,28.88,27750,5.02500967977547,5.15724677661166,5.02500967977547,5.09200980883914,157387.756521762,0.0,1.0
1997-09-10,28.63,28.75,28.0,28.75,74752,5.04793077656041,5.0690887120542,4.936851615218,5.0690887120542,423965.750469001,0.0,1.0
1997-09-11,28.75,28.88,28.5,28.63,33024,5.0690887120542,5.09200980883914,5.02500967977547,5.04793077656041,187299.937707196,0.0,1.0
1997-09-12,29.0,29.0,28.5,28.5,37478,5.11316774433293,5.11316774433293,5.02500967977547,5.02500967977547,212561.381582797,0.0,1.0
1997-09-15,28.88,29.0,28.38,29.0,21197,5.09200980883914,5.11316774433293,5.00385174428167,5.11316774433293,120221.559459164,0.0,1.0
1997-09-16,29.0,29.5,28.75,28.88,62669,5.11316774433293,5.20132580889039,5.0690887120542,5.09200980883914,355435.434719363,0.0,1.0
1997-09-17,29.63,29.63,29.0,29.63,29030,5.22424690567534,5.22424690567534,5.11316774433293,5.22424690567534,164647.444029793,0.0,1.0
1997-09-18,30.25,31.0,29.5,29.63,64819,5.36353664767613,5.49651689513917,5.23055640021309,5.25360630977335,365574.970173747,0.17,1.0
1997-09-19,29.88,30.25,29.5,30.0,51917,5.29793305892769,5.36353664767613,5.23055640021309,5.31920989852178,292808.524144316,0.0,1.0
1997-09-22,28.5,30.0,28.5,29.88,51558,5.05324940359569,5.31920989852178,5.05324940359569,5.29793305892769,290783.787349667,0.0,1.0
1997-09-23,29.75,29.88,28.5,29.25,28467,5.27488314936743,5.29793305892769,5.05324940359569,5.18622965105874,160552.039925578,0.0,1.0
1997-09-24,30.0,30.0,29.38,29.5,19149,5.31920989852178,5.31920989852178,5.209279560619,5.23055640021309,107999.122230474,0.0,1.0
1997-09-25,29.63,29.88,29.0,29.13,12851,5.25360630977335,5.29793305892769,5.14190290190439,5.16495281146465,72478.8093260127,0.0,1.0
1997-09-26,29.75,29.75,29.0,29.75,14131,5.27488314936743,5.27488314936743,5.14190290190439,5.27488314936743,79697.9265882723,0.0,1.0
1997-09-29,29.75,29.75,29.0,29.0,10445,5.27488314936743,5.27488314936743,5.14190290190439,5.14190290190439,58909.1248471095,0.0,1.0
1997-09-30,29.63,30.38,29.38,29.5,56474,5.25360630977335,5.38658655723639,5.209279560619,5.23055640021309,318509.709585032,0.0,1.0
1997-10-01,29.88,30.25,29.75,30.0,25907,5.29793305892769,5.36353664767613,5.27488314936743,5.31920989852178,146113.805401059,0.0,1.0
1997-10-02,29.75,30.38,29.63,29.63,29286,5.27488314936743,5.38658655723639,5.25360630977335,5.25360630977335,165171.146986352,0.0,1.0
1997-10-03,28.88,29.75,28.75,29.75,49562,5.1206260623103,5.27488314936743,5.09757615275004,5.27488314936743,279526.476368831,0.0,1.0
1997-10-06,29.5,29.63,29.0,29.63,5939,5.23055640021309,5.25360630977335,5.14190290190439,5.25360630977335,33495.5761098116,0.0,1.0
1997-10-07,29.38,29.63,29.13,29.5,30925,5.209279560619,5.25360630977335,5.16495281146465,5.23055640021309,174415.001043261,0.0,1.0
1997-10-08,29.75,29.75,29.25,29.75,34202,5.27488314936743,5.27488314936743,5.18622965105874,5.27488314936743,192897.069221717,0.0,1.0
1997-10-09,29.19,29.63,28.75,29.63,26317,5.17559123126169,5.25360630977335,5.09757615275004,5.25360630977335,148426.178899127,0.0,1.0
1997-10-10,29.69,29.75,28.75,29.38,21811,5.26424472957039,5.27488314936743,5.09757615275004,5.209279560619,123012.630161829,0.0,1.0
1997-10-13,29.63,29.75,29.56,29.75,3379,5.25360630977335,5.27488314936743,5.24119482001013,5.27488314936743,19057.3415852927,0.0,1.0
1997-10-14,29.31,29.63,29.25,29.38,24525,5.19686807085578,5.25360630977335,5.18622965105874,5.209279560619,138319.414731964,0.0,1.0
1997-10-15,30.38,30.5,29.0,29.5,161587,5.38658655723639,5.40786339683048,5.14190290190439,5.23055640021309,911340.235200563,0.0,1.0
1997-10-16,30.13,30.75,30.0,30.13,99430,5.34225980808204,5.45219014598483,5.31920989852178,5.34225980808204,560778.772958171,0.0,1.0
1997-10-17,29.63,30.38,29.63,29.88,22170,5.25360630977335,5.38658655723639,5.25360630977335,5.29793305892769,125037.366956478,0.0,1.0
1997-10-20,29.75,29.88,29.5,29.5,24678,5.27488314936743,5.29793305892769,5.23055640021309,5.23055640021309,139182.324842218,0.0,1.0
1997-10-21,30.13,30.5,29.75,30.0,47104,5.34225980808204,5.40786339683048,5.27488314936743,5.31920989852178,265663.515251148,0.0,1.0
1997-10-22,30.19,30.75,30.13,30.38,6758,5.35289822787909,5.45219014598483,5.34225980808204,5.38658655723639,38114.6831705855,0.0,1.0
1997-10-23,29.5,30.0,29.38,30.0,21606,5.23055640021309,5.31920989852178,5.209279560619,5.31920989852178,121856.443412795,0.0,1.0
1997-10-24,29.94,30.0,29.63,30.0,34099,5.30857147872474,5.31920989852178,5.25360630977335,5.31920989852178,192316.15587952,0.0,1.0
1997-10-27,29.25,30.25,29.25,29.63,33638,5.18622965105874,5.36353664767613,5.18622965105874,5.25360630977335,189716.145678034,0.0,1.0
1997-10-28,28.13,29.38,28.0,28.5,68864,4.98764581484726,5.209279560619,4.964595905287,5.05324940359569,388388.508709559,0.0,1.0
1997-10-29,28.63,29.0,28.25,29.0,17869,5.07629931315595,5.14190290190439,5.00892265444134,5.14190290190439,100780.004968214,0.0,1.0
1997-10-30,29.0,29.0,28.0,28.88,22886,5.14190290190439,5.14190290190439,4.964595905287,5.1206260623103,129075.560675055,0.0,1.0
1997-10-31,29.0,29.0,28.5,29.0,17050,5.14190290190439,5.14190290190439,5.05324940359569,5.14190290190439,96160.8979074405,0.0,1.0
1997-11-03,28.56,29.0,28.5,28.5,19610,5.06388782339274,5.14190290190439,5.05324940359569,5.05324940359569,110599.132431959,0.0,1.0
1997-11-04,28.56,28.75,28.5,28.5,31795,5.06388782339274,5.09757615275004,5.05324940359569,5.05324940359569,179321.744807453,0.0,1.0
1997-11-05,29.0,29.0,28.5,28.75,6707,5.14190290190439,5.14190290190439,5.05324940359569,5.09757615275004,37827.0464671673,0.0,1.0
1997-11-06,28.88,29.0,28.5,29.0,8755,5.1206260623103,5.14190290190439,5.05324940359569,5.14190290190439,49377.6340867825,0.0,1.0
1997-11-07,28.63,28.75,28.25,28.75,34918,5.07629931315595,5.09757615275004,5.00892265444134,5.09757615275004,196935.262940294,0.0,1.0
1997-11-10,28.5,28.75,28.25,28.25,23706,5.05324940359569,5.09757615275004,5.00892265444134,5.00892265444134,133700.30767119,0.0,1.0
1997-11-11,28.5,28.75,28.5,28.63,10598,5.05324940359569,5.09757615275004,5.05324940359569,5.07629931315595,59772.0349573639,0.0,1.0
1997-11-12,28.41,28.75,28.25,28.25,35994,5.03729177390013,5.09757615275004,5.00892265444134,5.00892265444134,203003.83338888,0.0,1.0
1997-11-13,28.44,28.5,28.25,28.38,18022,5.04261098379865,5.05324940359569,5.00892265444134,5.03197256400161,101642.915078469,0.0,1.0
1997-11-14,28.0,28.38,28.0,28.25,58931,4.964595905287,5.03197256400161,4.964595905287,5.00892265444134,332367.030767353,0.0,1.0
1997-11-17,28.38,28.5,28.13,28.13,31846,5.03197256400161,5.05324940359569,4.98764581484726,4.98764581484726,179609.381510871,0.0,1.0
1997-11-18,28.63,29.25,28.5,28.63,18893,5.07629931315595,5.18622965105874,5.05324940359569,5.07629931315595,106555.298778022,0.0,1.0
1997-11-19,29.5,29.63,28.75,29.5,12851,5.23055640021309,5.25360630977335,5.09757615275004,5.23055640021309,72478.8093260127,0.0,1.0
1997-11-20,29.75,29.75,29.25,29.25,12851,5.27488314936743,5.27488314936743,5.18622965105874,5.18622965105874,72478.8093260128,0.0,1.0
1997-11-21,30.5,31.0,29.25,29.25,58419,5.40786339683048,5.49651689513917,5.18622965105874,5.18622965105874,329479.383862449,0.0,1.0
1997-11-24,31.19,31.25,30.0,30.5,29286,5.53020522449648,5.54084364429352,5.31920989852178,5.40786339683048,165171.146986352,0.0,1.0
1997-11-25,30.56,31.0,30.38,30.63,30157,5.41850181662752,5.49651689513917,5.38658655723639,5.43091330639074,170083.530685905,0.0,1.0
1997-11-26,30.75,30.88,30.25,30.88,24883,5.45219014598483,5.47524005554509,5.36353664767613,5.47524005554509,140338.511591252,0.0,1.0
1997-11-28,30.63,30.75,30.63,30.75,10496,5.43091330639074,5.45219014598483,5.43091330639074,5.45219014598483,59196.7615505276,0.0,1.0
1997-12-01,30.63,30.88,30.63,30.63,35994,5.43091330639074,5.47524005554509,5.43091330639074,5.43091330639074,203003.833388881,0.0,1.0
1997-12-02,30.25,30.75,30.13,30.75,41523,5.36353664767613,5.45219014598483,5.34225980808204,5.45219014598483,234187.036000625,0.0,1.0
1997-12-03,30.19,30.5,30.13,30.25,28109,5.35289822787909,5.40786339683048,5.34225980808204,5.36353664767613,158532.94306629,0.0,1.0
1997-12-04,30.13,30.5,30.0,30.5,28006,5.34225980808204,5.40786339683048,5.31920989852178,5.40786339683048,157952.029724093,0.0,1.0
1997-12-05,30.0,30.5,30.0,30.12,38144,5.31920989852178,5.40786339683048,5.31920989852178,5.34048673811587,215129.694415332,0.0,1.0
1997-12-08,30.38,30.38,30.0,30.25,22989,5.38658655723639,5.38658655723639,5.31920989852178,5.36353664767613,129656.474017252,0.0,1.0
1997-12-09,30.25,30.38,30.06,30.38,21453,5.36353664767613,5.38658655723639,5.32984831831882,5.38658655723639,120993.533302541,0.0,1.0
1997-12-10,30.38,30.38,29.88,29.88,33638,5.38658655723639,5.38658655723639,5.29793305892769,5.29793305892769,189716.145678034,0.0,1.0
1997-12-11,30.38,30.38,30.0,30.38,4352,5.38658655723639,5.38658655723639,5.31920989852178,5.38658655723639,24544.9986916822,0.0,1.0
1997-12-12,30.22,30.69,29.88,30.38,35430,5.35821743777761,5.44155172618778,5.29793305892769,5.38658655723639,199822.909845197,0.0,1.0
1997-12-15,30.25,30.75,29.75,30.75,35738,5.36353664767613,5.45219014598483,5.27488314936743,5.45219014598483,201560.009936429,0.0,1.0
1997-12-16,30.25,30.5,29.75,30.5,34099,5.36353664767613,5.40786339683048,5.27488314936743,5.40786339683048,192316.15587952,0.0,1.0
1997-12-17,30.13,30.5,30.13,30.5,18944,5.34225980808204,5.40786339683048,5.34225980808204,5.40786339683048,106842.93548144,0.0,1.0
1997-12-18,30.0,30.75,30.0,30.75,68045,5.31920989852178,5.45219014598483,5.31920989852178,5.45219014598483,383769.401648785,0.0,1.0
1997-12-19,30.0,30.25,29.88,30.25,19405,5.31920989852178,5.36353664767613,5.29793305892769,5.36353664767613,109442.945682926,0.0,1.0
1997-12-22,30.5,30.5,30.13,30.5,29030,5.40786339683048,5.40786339683048,5.34225980808204,5.40786339683048,163727.3235339,0.0,1.0
1997-12-23,30.56,30.63,30.0,30.25,26675,5.41850181662752,5.43091330639074,5.31920989852178,5.36353664767613,150445.275758415,0.0,1.0
1997-12-24,30.63,30.75,30.5,30.5,4915,5.43091330639074,5.45219014598483,5.40786339683048,5.40786339683048,27720.2823000041,0.0,1.0
1997-12-26,31.25,31.5,30.5,31.25,27494,5.54084364429352,5.58517039344787,5.40786339683048,5.54084364429352,155064.382819189,0.0,1.0
1997-12-29,31.5,32.25,31.25,31.75,57754,5.58517039344787,5.71815064091092,5.54084364429352,5.62949714260222,325728.826847291,0.0,1.0
1997-12-30,32.5,32.5,31.75,31.75,34560,5.79261957949022,5.79261957949022,5.65894374304045,5.65894374304045,193901.909936721,0.17,1.0
1997-12-31,32.5,32.88,32.06,32.5,24781,5.79261957949022,5.86034866995811,5.71419642210635,5.79261957949022,139035.973094383,0.0,1.0
1998-01-02,32.75,32.88,32.0,32.0,106701,5.83717819164015,5.86034866995811,5.70350235519037,5.70350235519037,598655.315166611,0.0,1.0
1998-01-05,32.0,32.75,32.0,32.25,86579,5.70350235519037,5.83717819164015,5.70350235519037,5.7480609673403,485759.070035051,0.0,1.0
1998-01-06,32.0,32.25,31.25,32.25,45978,5.70350235519037,5.7480609673403,5.5698265187406,5.7480609673403,257963.599973107,0.0,1.0
1998-01-07,31.0,32.0,31.0,32.0,50637,5.52526790659067,5.70350235519037,5.52526790659067,5.70350235519037,284103.32793593,0.0,1.0
1998-01-08,30.38,32.0,30.38,31.0,48179,5.41476254845886,5.70350235519037,5.41476254845886,5.52526790659067,270312.503438695,0.0,1.0
1998-01-09,30.44,31.0,30.0,31.0,176026,5.42545661537484,5.52526790659067,5.34703345799097,5.52526790659067,987609.305512768,0.0,1.0
1998-01-12,31.06,31.06,30.0,30.5,55450,5.53596197350665,5.53596197350665,5.34703345799097,5.43615068229082,311107.086400208,0.0,1.0
1998-01-13,30.75,31.5,30.38,31.5,55347,5.48070929444075,5.61438513089052,5.41476254845886,5.61438513089052,310529.195870014,0.0,1.0
1998-01-14,31.0,31.0,30.56,31.0,18842,5.52526790659067,5.52526790659067,5.4468447492068,5.52526790659067,105714.692911681,0.0,1.0
1998-01-15,30.63,31.0,30.38,31.0,29184,5.45932116060878,5.52526790659067,5.41476254845886,5.52526790659067,163739.390613231,0.0,1.0
1998-01-16,31.5,31.5,30.63,30.63,31488,5.61438513089052,5.61438513089052,5.45932116060878,5.45932116060878,176666.184609013,0.0,1.0
1998-01-20,31.5,31.75,31.13,31.5,63181,5.61438513089052,5.65894374304045,5.54843838490863,5.61438513089052,354482.53969074,0.0,1.0
1998-01-21,31.75,31.75,31.25,31.63,19405,5.65894374304045,5.65894374304045,5.5698265187406,5.63755560920848,108873.453770893,0.0,1.0
1998-01-22,31.25,31.75,31.13,31.75,67430,5.5698265187406,5.65894374304045,5.54843838490863,5.65894374304045,378321.926708134,0.0,1.0
1998-01-23,31.06,31.5,31.0,31.5,17306,5.53596197350665,5.61438513089052,5.52526790659067,5.61438513089052,97096.8302478269,0.0,1.0
1998-01-26,30.0,31.25,30.0,30.75,25856,5.34703345799097,5.5698265187406,5.34703345799097,5.48070929444075,145067.354841547,0.0,1.0
1998-01-27,29.75,30.13,29.25,30.0,66714,5.30247484584105,5.37020393630893,5.2133576215412,5.34703345799097,374304.745935139,0.0,1.0
1998-01-28,30.25,30.5,29.75,29.75,60570,5.3915920701409,5.43615068229082,5.30247484584105,5.30247484584105,339833.295279722,0.0,1.0
1998-01-29,30.5,30.63,30.0,30.5,30669,5.43615068229082,5.45932116060878,5.34703345799097,5.43615068229082,172071.113305825,0.0,1.0
1998-01-30,30.25,30.63,30.06,30.63,27392,5.3915920701409,5.45932116060878,5.35772752490695,5.45932116060878,153685.217505401,0.0,1.0
1998-02-02,30.0,30.44,30.0,30.0,15565,5.34703345799097,5.42545661537484,5.34703345799097,5.34703345799097,87328.7971112577,0.0,1.0
1998-02-03,30.63,31.25,30.0,30.13,258304,5.45932116060878,5.5698265187406,5.34703345799097,5.37020393630893,1449237.23797149,0.0,1.0
1998-02-04,31.13,31.25,30.75,31.25,166093,5.54843838490863,5.5698265187406,5.48070929444075,5.5698265187406,931879.338168976,0.0,1.0
1998-02-05,31.5,31.5,31.0,31.0,22938,5.61438513089052,5.61438513089052,5.52526790659067,5.52526790659067,128695.660015293,0.0,1.0
1998-02-06,31.0,31.5,31.0,31.25,21606,5.52526790659067,5.61438513089052,5.52526790659067,5.5698265187406,121222.357236481,0.0,1.0
1998-02-09,31.38,31.5,31.0,31.0,21453,5.59299699705856,5.61438513089052,5.52526790659067,5.52526790659067,120363.937322699,0.0,1.0
1998-02-10,31.5,31.5,31.0,31.13,23808,5.61438513089052,5.61438513089052,5.52526790659067,5.54843838490863,133576.871289741,0.0,1.0
1998-02-11,31.88,32.0,31.13,31.13,53299,5.68211422135841,5.70350235519037,5.54843838490863,5.54843838490863,299038.712318209,0.0,1.0
1998-02-12,32.0,32.0,31.38,32.0,30106,5.70350235519037,5.70350235519037,5.59299699705856,5.70350235519037,168912.352446612,0.0,1.0
1998-02-13,31.88,32.0,31.56,31.88,45824,5.68211422135841,5.70350235519037,5.6250791978065,5.68211422135841,257099.569471652,0.0,1.0
1998-02-17,31.94,32.13,31.41,31.88,41011,5.69280828827439,5.72667283350833,5.59834403051655,5.68211422135841,230095.811007375,0.0,1.0
1998-02-18,32.13,32.5,31.75,32.0,70758,5.72667283350833,5.79261957949022,5.65894374304045,5.70350235519037,396993.962479818,0.0,1.0
1998-02-19,31.88,32.25,31.63,32.0,33075,5.68211422135841,5.7480609673403,5.63755560920848,5.70350235519037,185570.187244128,0.0,1.0
1998-02-20,31.75,32.0,31.56,31.88,37120,5.65894374304045,5.70350235519037,5.6250791978065,5.68211422135841,208265.014376478,0.0,1.0
1998-02-23,31.94,32.0,31.63,31.63,21453,5.69280828827439,5.70350235519037,5.63755560920848,5.63755560920848,120363.937322699,0.0,1.0
1998-02-24,31.56,32.0,31.5,32.0,19968,5.6250791978065,5.70350235519037,5.61438513089052,5.70350235519037,112032.214630106,0.0,1.0
1998-02-25,31.94,32.0,31.5,31.75,71117,5.69280828827439,5.70350235519037,5.61438513089052,5.65894374304045,399008.163453987,0.0,1.0
1998-02-26,32.0,32.13,31.88,32.06,38502,5.70350235519037,5.72667283350833,5.68211422135841,5.71419642210635,216018.846538878,0.0,1.0
1998-02-27,32.19,32.25,32.0,32.13,20736,5.73736690042431,5.7480609673403,5.70350235519037,5.72667283350833,116341.145962033,0.0,1.0
1998-03-02,31.56,32.25,31.5,32.25,40141,5.6250791978065,5.7480609673403,5.61438513089052,5.7480609673403,225214.599732926,0.0,1.0
1998-03-03,32.0,32.0,31.5,31.5,74138,5.70350235519037,5.70350235519037,5.61438513089052,5.61438513089052,415957.748810435,0.0,1.0
1998-03-04,31.81,32.0,31.75,32.0,16640,5.66963780995643,5.70350235519037,5.65894374304045,5.70350235519037,93360.1788584212,0.0,1.0
1998-03-05,31.88,32.25,31.63,32.25,28518,5.68211422135841,5.7480609673403,5.63755560920848,5.7480609673403,160002.739223825,0.0,1.0
1998-03-06,31.94,32.0,31.75,31.75,21760,5.69280828827439,5.70350235519037,5.65894374304045,5.65894374304045,122086.387737935,0.0,1.0
1998-03-09,32.03,32.13,31.88,32.13,20019,5.70884938864836,5.72667283350833,5.68211422135841,5.72667283350833,112318.354601366,0.0,1.0
1998-03-10,31.75,32.25,31.75,32.06,11878,5.65894374304045,5.7480609673403,5.65894374304045,5.71419642210635,66642.5603654043,0.0,1.0
1998-03-11,32.38,32.5,32.13,32.13,54323,5.77123144565826,5.79261957949022,5.72667283350833,5.72667283350833,304783.954094112,0.0,1.0
1998-03-12,31.75,32.75,31.75,32.75,46336,5.65894374304045,5.83717819164015,5.65894374304045,5.83717819164015,259972.190359604,0.0,1.0
1998-03-13,31.69,32.5,31.63,32.5,12851,5.64824967612447,5.79261957949022,5.63755560920848,5.79261957949022,72101.6621700463,0.0,1.0
1998-03-16,32.5,32.88,31.88,32.25,62413,5.79261957949022,5.86034866995811,5.68211422135841,5.7480609673403,350173.608358813,0.0,1.0
1998-03-17,33.0,33.0,32.25,32.25,15104,5.88173680379007,5.88173680379007,5.7480609673403,5.7480609673403,84742.316194567,0.0,1.0
1998-03-18,32.88,33.25,32.38,32.5,49408,5.89064852622006,5.95693623773774,5.80107053768265,5.82256925493162,275782.035334306,0.17,1.0
1998-03-19,32.69,33.13,32.5,33.13,49203,5.85660889057584,5.93543752048876,5.82256925493162,5.93543752048876,274637.781018335,0.0,1.0
1998-03-20,33.13,33.25,32.75,32.88,57754,5.93543752048876,5.95693623773774,5.86735824920033,5.89064852622006,322367.140315284,0.0,1.0
1998-03-23,32.5,33.25,32.5,33.25,35840,5.82256925493162,5.95693623773774,5.82256925493162,5.95693623773774,200049.144802088,0.0,1.0
1998-03-24,33.0,33.0,32.31,33.0,37376,5.91214724346903,5.91214724346903,5.78852961928741,5.91214724346903,208622.67957932,0.0,1.0
1998-03-25,32.75,33.25,32.75,33.0,25856,5.86735824920033,5.95693623773774,5.86735824920033,5.91214724346903,144321.168750077,0.0,1.0
1998-03-26,32.56,33.0,32.5,33.0,70758,5.83331861355611,5.91214724346903,5.82256925493162,5.91214724346903,394951.936046488,0.0,1.0
1998-03-27,32.81,32.88,32.5,32.88,54118,5.87810760782482,5.89064852622006,5.82256925493162,5.89064852622006,302071.975959804,0.0,1.0
1998-03-30,32.81,33.0,32.25,32.75,29696,5.87810760782482,5.91214724346903,5.77778026066292,5.86735824920033,165755.005693158,0.0,1.0
1998-03-31,32.75,33.0,32.5,33.0,84019,5.86735824920033,5.91214724346903,5.82256925493162,5.91214724346903,468971.235968934,0.0,1.0
1998-04-01,32.88,32.88,32.5,32.5,28518,5.89064852622006,5.89064852622006,5.82256925493162,5.82256925493162,159179.729672599,0.0,1.0
1998-04-02,32.88,32.88,32.25,32.25,38502,5.89064852622006,5.89064852622006,5.77778026066292,5.77778026066292,214907.705724609,0.0,1.0
1998-04-03,33.0,33.0,32.5,32.88,87347,5.91214724346903,5.91214724346903,5.82256925493162,5.89064852622006,487547.227986271,0.0,1.0
1998-04-06,32.25,33.0,32.25,33.0,125235,5.77778026066292,5.91214724346903,5.77778026066292,5.91214724346903,699027.752491335,0.0,1.0
1998-04-07,32.56,32.75,32.5,32.5,68813,5.83331861355611,5.86735824920033,5.82256925493162,5.82256925493162,384095.474365683,0.0,1.0
1998-04-08,32.56,32.94,32.5,32.56,98253,5.83331861355611,5.90139788484454,5.82256925493162,5.83331861355611,548421.557595969,0.0,1.0
1998-04-09,32.5,32.88,32.5,32.88,51098,5.82256925493162,5.89064852622006,5.82256925493162,5.89064852622006,285215.156280611,0.0,1.0
1998-04-13,32.63,32.75,32.5,32.75,90419,5.84585953195135,5.86735824920033,5.82256925493162,5.86735824920033,504694.297540736,0.0,1.0
1998-04-14,33.81,34.0,32.38,32.38,249958,6.05726358489964,6.09130322054385,5.80107053768265,5.80107053768265,1395197.66005693,0.0,1.0
1998-04-15,34.63,34.75,33.63,34.0,175616,6.20417148610099,6.22567020334997,6.02501550902617,6.09130322054385,980240.809530229,0.0,1.0
1998-04-16,34.88,35.0,34.13,34.63,190822,6.24896048036969,6.27045919761867,6.11459349756358,6.20417148610099,1065116.57113348,0.0,1.0
1998-04-17,35.25,35.25,34.63,34.75,95437,6.31524819188738,6.31524819188738,6.20417148610099,6.22567020334997,532703.410504376,0.0,1.0
1998-04-20,35.88,35.88,35.0,35.38,68966,6.42811645744451,6.42811645744451,6.27045919761867,6.3385384689071,384949.478806384,0.0,1.0
1998-04-21,37.58,37.58,35.75,37.58,99328,6.73268161847171,6.73268161847171,6.40482618042479,6.73268161847171,554421.915594357,0.0,1.0
1998-04-22,37.38,37.63,36.75,37.38,203315,6.69685042305674,6.74163941732545,6.58398215749961,6.69685042305674,1134849.10366731,0.0,1.0
1998-04-23,37.5,37.63,37.25,37.5,91494,6.71834914030572,6.74163941732545,6.67356014603702,6.71834914030572,510694.655539124,0.0,1.0
1998-04-24,36.88,37.63,36.38,37.63,66150,6.60727243451933,6.74163941732545,6.51769444598192,6.74163941732545,369231.331714791,0.0,1.0
1998-04-27,36.0,36.88,35.75,36.13,34150,6.44961517469349,6.60727243451933,6.40482618042479,6.47290545171322,190616.023855784,0.0,1.0
1998-04-28,36.06,37.0,35.5,35.5,65434,6.46036453331798,6.62877115176831,6.36003718615608,6.36003718615608,365234.814201445,0.0,1.0
1998-04-29,36.38,37.0,35.75,37.0,41626,6.51769444598192,6.62877115176831,6.40482618042479,6.62877115176831,232345.025154344,0.0,1.0
1998-04-30,36.38,36.5,36.0,36.25,306739,6.51769444598192,6.5391931632309,6.44961517469349,6.4944041689622,1712133.77866762,0.0,1.0
1998-05-01,36.63,36.63,35.88,36.5,79002,6.56248344025063,6.56248344025063,6.42811645744451,6.5391931632309,440967.704733664,0.0,1.0
1998-05-04,36.38,36.88,36.25,36.5,54835,6.51769444598192,6.60727243451933,6.4944041689622,6.5391931632309,306074.07520152,0.0,1.0
1998-05-05,35.94,37.0,35.75,36.5,44134,6.438865816069,6.62877115176831,6.40482618042479,6.5391931632309,246343.999907794,0.0,1.0
1998-05-06,36.75,36.75,35.75,36.25,69478,6.58398215749961,6.58398215749961,6.40482618042479,6.4944041689622,387807.323732127,0.0,1.0
1998-05-07,35.66,36.75,35.63,36.75,97536,6.38870214248805,6.58398215749961,6.38332746317581,6.58398215749961,544419.458354253,0.0,1.0
1998-05-08,35.88,36.13,35.63,35.63,18586,6.42811645744451,6.47290545171322,6.38332746317581,6.38332746317581,103742.003495859,0.0,1.0
1998-05-11,36.0,36.13,35.75,35.75,17203,6.44961517469349,6.47290545171322,6.40482618042479,6.40482618042479,96022.473159328,0.0,1.0
1998-05-12,35.5,36.06,35.25,36.06,30106,6.36003718615608,6.46036453331798,6.31524819188738,6.46036453331798,168043.514325102,0.0,1.0
1998-05-13,35.88,36.19,35.5,35.5,36147,6.42811645744451,6.48365481033771,6.36003718615608,6.36003718615608,201762.73541186,0.0,1.0
1998-05-14,35.0,35.94,35.0,35.63,21760,6.27045919761867,6.438865816069,6.27045919761867,6.38332746317581,121458.409344125,0.0,1.0
1998-05-15,34.69,35.25,34.69,35.25,16384,6.21492084472548,6.31524819188738,6.21492084472548,6.31524819188738,91451.0376238115,0.0,1.0
1998-05-18,34.88,35.0,34.0,34.5,35738,6.24896048036969,6.27045919761867,6.09130322054385,6.18088120908126,199479.808508287,0.0,1.0
1998-05-19,35.0,35.0,34.63,34.63,16947,6.27045919761867,6.27045919761867,6.20417148610099,6.20417148610099,94593.5506964559,0.0,1.0
1998-05-20,34.5,35.25,34.5,35.13,31744,6.18088120908126,6.31524819188738,6.18088120908126,6.2937494746384,177186.385396135,0.0,1.0
1998-05-21,34.63,34.75,34.25,34.75,9472,6.20417148610099,6.22567020334997,6.13609221481256,6.22567020334997,52870.131126266,0.0,1.0
1998-05-22,34.06,35.13,32.5,35.13,202189,6.10205257916834,6.2937494746384,5.82256925493162,6.2937494746384,1128564.07752202,0.0,1.0
1998-05-26,33.5,34.5,33.25,34.5,54016,6.00172523200644,6.18088120908126,5.95693623773774,6.18088120908126,301502.639666004,0.0,1.0
1998-05-27,32.0,33.56,32.0,32.75,123443,5.73299126639422,6.01247459063093,5.73299126639422,5.86735824920033,689025.29525123,0.0,1.0
1998-05-28,27.0,27.5,25.94,26.0,156211,6.04651422627515,6.15848671194691,5.80913255665101,5.82256925493162,697541.896399083,0.0,1.25
1998-05-29,26.25,27.13,26.0,26.88,144832,5.87855549776751,6.07562707254981,5.82256925493162,6.01964082971393,646730.306695891,0.0,1.0
1998-06-01,26.44,27.25,26.0,26.25,125760,5.92110504232278,6.10250046911103,5.82256925493162,5.87855549776751,561566.527908717,0.0,1.0
1998-06-02,26.94,27.0,26.25,26.25,51904,6.03307752799454,6.04651422627515,5.87855549776751,5.87855549776751,231771.223477847,0.0,1.0
1998-06-03,26.06,27.0,26.0,26.31,85696,5.83600595321224,6.04651422627515,5.82256925493162,5.89199219604812,382665.435557136,0.0,1.0
1998-06-04,27.0,27.0,26.0,26.0,39936,6.04651422627515,6.04651422627515,5.82256925493162,5.82256925493162,178329.523366432,0.0,1.0
1998-06-05,26.5,27.0,26.0,26.0,10112,5.93454174060339,6.04651422627515,5.82256925493162,5.82256925493162,45153.9498267569,0.0,1.0
1998-06-08,27.0,27.0,26.25,26.25,74432,6.04651422627515,6.04651422627515,5.87855549776751,5.87855549776751,332367.36486404,0.0,1.0
1998-06-09,26.13,27.0,26.0,26.38,41088,5.85168210120628,6.04651422627515,5.82256925493162,5.90766834404216,183473.644232772,0.0,1.0
1998-06-10,26.31,26.75,26.25,26.75,69056,5.89199219604812,5.99052798343927,5.87855549776751,5.99052798343927,308361.467487789,0.0,1.0
1998-06-11,25.13,26.13,24.25,26.0,94912,5.62773712986276,5.85168210120628,5.43066555508046,5.82256925493162,423818.402487851,0.0,1.0
1998-06-12,24.25,25.25,23.75,24.25,91328,5.43066555508046,5.65461052642398,5.3186930694087,5.43066555508046,407814.470903684,0.0,1.0
1998-06-15,24.13,24.5,24.0,24.25,75072,5.40379215851923,5.48665179791634,5.37467931224458,5.43066555508046,335225.209789784,0.0,1.0
1998-06-16,24.88,24.88,24.0,24.0,70912,5.57175088702688,5.57175088702688,5.37467931224458,5.37467931224458,316649.217772447,0.0,1.0
1998-06-17,25.19,25.38,24.63,25.0,102528,5.6747655738449,5.71756849004301,5.54860961031361,5.63196265764678,455116.653964284,0.15,1.0
1998-06-18,24.75,25.63,24.5,24.88,62208,5.57564303107032,5.77388811661948,5.51932340449385,5.60492923689008,276138.194540127,0.0,1.0
1998-06-19,24.5,25.0,24.25,24.38,66496,5.51932340449385,5.63196265764678,5.46300377791738,5.49228998373714,295172.41165349,0.0,1.0
1998-06-22,24.0,24.63,24.0,24.0,121600,5.40668415134091,5.54860961031361,5.40668415134091,5.40668415134091,539776.306199838,0.0,1.0
1998-06-23,24.25,24.75,23.75,24.5,129728,5.46300377791738,5.57564303107032,5.35036452476444,5.51932340449385,575856.090877405,0.0,1.0
1998-06-24,24.25,24.5,23.88,24.5,81984,5.46300377791738,5.51932340449385,5.37965073058421,5.51932340449385,363922.867495785,0.0,1.0
1998-06-25,24.13,24.5,24.0,24.38,170752,5.43597035716068,5.51932340449385,5.40668415134091,5.49228998373714,757959.571021666,0.0,1.0
1998-06-26,24.44,24.75,23.94,23.94,87552,5.5058066941155,5.57564303107032,5.39316744096256,5.39316744096256,388638.940463883,0.0,1.0
1998-06-29,23.81,24.5,23.69,24.19,163968,5.3638812351428,5.51932340449385,5.33684781438609,5.44948706753903,727845.73499157,0.0,1.0
1998-06-30,25.38,25.63,23.56,23.81,701312,5.71756849004301,5.77388811661948,5.30756160856633,5.3638812351428,3113088.82280938,0.0,1.0
1998-07-01,25.38,25.38,24.25,25.38,164992,5.71756849004301,5.71756849004301,5.46300377791738,5.71756849004301,732391.219675359,0.0,1.0
1998-07-02,24.94,25.25,24.88,25.25,66816,5.61844594726843,5.68828228422325,5.60492923689008,5.68828228422325,296592.875617174,0.0,1.0
1998-07-06,24.63,25.25,24.25,25.25,49088,5.54860961031361,5.68828228422325,5.46300377791738,5.68828228422325,217899.172029092,0.0,1.0
1998-07-07,24.69,25.0,24.13,24.13,124416,5.56212632069196,5.63196265764678,5.43597035716068,5.43597035716068,552276.389080255,0.0,1.0
1998-07-08,25.0,25.0,24.63,24.94,88384,5.63196265764678,5.63196265764678,5.54860961031361,5.61844594726843,392332.146769461,0.0,1.0
1998-07-09,25.25,25.25,24.81,24.81,88384,5.68828228422325,5.68828228422325,5.58915974144867,5.58915974144867,392332.146769461,0.0,1.0
1998-07-10,25.13,25.25,24.88,25.25,115904,5.66124886346655,5.68828228422325,5.60492923689008,5.68828228422325,514492.047646266,0.0,1.0
1998-07-13,25.25,26.0,25.13,25.25,92032,5.68828228422325,5.85724116395266,5.66124886346655,5.68828228422325,408525.435955456,0.0,1.0
1998-07-14,26.0,26.0,25.38,25.5,35008,5.85724116395266,5.85724116395266,5.71756849004301,5.74460191079972,155398.757627006,0.0,1.0
1998-07-15,26.13,26.25,25.75,26.25,62976,5.88652736977242,5.91356079052912,5.80092153737619,5.91356079052912,279547.308052968,0.0,1.0
1998-07-16,26.13,26.13,25.63,26.13,101248,5.88652736977242,5.88652736977242,5.77388811661948,5.88652736977242,449434.798109549,0.0,1.0
1998-07-17,25.81,26.25,25.75,26.25,71680,5.81443824775454,5.91356079052912,5.80092153737619,5.91356079052912,318183.927865167,0.0,1.0
1998-07-20,26.38,26.38,25.63,25.63,195520,5.94284699634889,5.94284699634889,5.77388811661948,5.77388811661948,867903.48181079,0.0,1.0
1998-07-21,26.0,26.5,25.63,26.0,78016,5.85724116395266,5.96988041710559,5.77388811661948,5.85724116395266,346309.114346106,0.0,1.0
1998-07-22,25.5,26.0,25.5,25.5,7744,5.74460191079972,5.85724116395266,5.74460191079972,5.74460191079972,34375.2279211475,0.0,1.0
1998-07-23,25.63,26.38,25.38,25.88,28288,5.77388811661948,5.94284699634889,5.71756849004301,5.83020774319595,125569.014389646,0.0,1.0
1998-07-24,25.44,26.0,25.38,26.0,23936,5.73108520042137,5.85724116395266,5.71756849004301,5.85724116395266,106250.704483547,0.0,1.0
1998-07-27,24.63,25.38,24.63,25.38,55168,5.54860961031361,5.71756849004301,5.54860961031361,5.71756849004301,244887.987339084,0.0,1.0
1998-07-28,24.5,25.13,24.25,24.63,118016,5.51932340449385,5.66124886346655,5.46300377791738,5.54860961031361,523867.109806579,0.0,1.0
1998-07-29,24.88,25.13,24.13,24.13,7872,5.60492923689008,5.66124886346655,5.43597035716068,5.43597035716068,34943.413506621,0.0,1.0
1998-07-30,24.5,25.13,24.25,25.0,43456,5.51932340449385,5.66124886346655,5.46300377791738,5.63196265764678,192899.006268258,0.0,1.0
1998-07-31,24.31,25.0,24.0,25.0,30272,5.47652048829573,5.63196265764678,5.40668415134091,5.63196265764678,134375.890964486,0.0,1.0
1998-08-03,23.94,24.31,23.5,24.31,29184,5.39316744096256,5.47652048829573,5.29404489818798,5.47652048829573,129546.313487961,0.0,1.0
1998-08-04,23.25,24.0,23.25,23.88,97216,5.23772527161151,5.40668415134091,5.23772527161151,5.37965073058421,431536.952167133,0.0,1.0
1998-08-05,22.97,23.63,22.75,23.06,152256,5.17464728984586,5.32333110400774,5.12508601845857,5.19492235541339,675856.753920744,0.0,1.0
1998-08-06,23.38,23.69,22.75,23.44,112320,5.26701147743127,5.33684781438609,5.12508601845857,5.28052818780962,498582.851253008,0.0,1.0
1998-08-07,24.25,24.25,23.25,23.56,31616,5.46300377791738,5.46300377791738,5.23772527161151,5.30756160856633,140341.839611958,0.0,1.0
1998-08-10,23.81,24.44,23.75,24.44,50496,5.3638812351428,5.5058066941155,5.35036452476444,5.5058066941155,224149.213469301,0.0,1.0
1998-08-11,22.94,23.81,22.75,23.69,61568,5.16788893465669,5.3638812351428,5.12508601845857,5.33684781438609,273297.26661276,0.0,1.0
1998-08-12,23.25,23.81,22.75,23.69,30208,5.23772527161151,5.3638812351428,5.12508601845857,5.33684781438609,134091.798171749,0.0,1.0
1998-08-13,23.0,24.0,23.0,23.25,23232,5.18140564503504,5.40668415134091,5.18140564503504,5.23772527161151,103125.683763443,0.0,1.0
1998-08-14,23.0,24.0,23.0,23.5,20480,5.18140564503504,5.40668415134091,5.18140564503504,5.29404489818798,90909.6936757621,0.0,1.0
1998-08-17,23.44,23.88,23.0,23.88,46400,5.28052818780962,5.37965073058421,5.18140564503504,5.37965073058421,205967.274734149,0.0,1.0
1998-08-18,24.0,24.0,23.0,23.38,56128,5.40668415134091,5.40668415134091,5.18140564503504,5.26701147743127,249149.379230136,0.0,1.0
1998-08-19,23.13,24.13,23.13,23.5,32320,5.2106918508548,5.43597035716068,5.2106918508548,5.29404489818798,143466.860332062,0.0,1.0
1998-08-20,23.06,23.63,22.88,23.25,33600,5.19492235541339,5.32333110400774,5.15437222427834,5.23772527161151,149148.716186797,0.0,1.0
1998-08-21,22.38,23.5,22.31,23.5,39680,5.0417329711254,5.29404489818798,5.02596347568399,5.29404489818798,176137.531496789,0.0,1.0
1998-08-24,22.13,22.63,21.81,22.25,62784,4.98541334454893,5.09805259770187,4.91332422253105,5.01244676530564,278695.029674758,0.0,1.0
1998-08-25,22.19,22.5,22.13,22.38,46784,4.99893005492729,5.06876639188211,4.98541334454893,5.0417329711254,207671.831490569,0.0,1.0
1998-08-26,22.0,22.44,21.0,22.44,42624,4.95612713872917,5.05524968150375,4.7308486324233,5.05524968150375,189205.79996268,0.0,1.0
1998-08-27,21.0,22.0,20.63,20.63,60288,4.7308486324233,4.95612713872917,4.64749558509013,4.64749558509013,267615.410758025,0.0,1.0
1998-08-28,20.94,22.0,20.5,20.5,67200,4.71733192204495,4.95612713872917,4.61820937927036,4.61820937927036,298297.432373594,0.0,1.0
1998-08-31,19.63,21.5,19.63,21.5,92096,4.42221707878425,4.84348788557623,4.42221707878425,4.84348788557623,408809.528748193,0.0,1.0
1998-09-01,21.13,21.44,19.63,19.75,181888,4.76013483824306,4.82997117519788,4.42221707878425,4.44925049954096,807391.716957862,0.0,1.0
1998-09-02,21.06,21.63,20.81,21.38,153920,4.74436534280165,4.872774091396,4.68804571622518,4.81645446481953,683243.166531899,0.0,1.0
1998-09-03,20.25,21.13,20.0,21.13,146688,4.56188975269389,4.76013483824306,4.50557012611743,4.76013483824306,651140.680952647,0.0,1.0
1998-09-04,20.63,21.06,20.31,20.94,76608,4.64749558509013,4.74436534280165,4.57540646307225,4.71733192204495,340059.072905897,0.0,1.0
1998-09-08,21.06,21.5,20.75,21.13,154304,4.74436534280165,4.84348788557623,4.67452900584683,4.76013483824306,684947.72328832,0.0,1.0
1998-09-09,20.75,21.13,20.63,21.13,78592,4.67452900584683,4.76013483824306,4.64749558509013,4.76013483824306,348865.949480737,0.0,1.0
1998-09-10,20.0,21.06,19.63,21.06,88896,4.50557012611743,4.74436534280165,4.42221707878425,4.74436534280165,394604.889111355,0.0,1.0
1998-09-11,20.63,21.0,19.63,20.5,50880,4.64749558509013,4.7308486324233,4.42221707878425,4.61820937927036,225853.770225721,0.0,1.0
1998-09-14,20.75,21.13,20.31,21.13,52224,4.67452900584683,4.76013483824306,4.57540646307225,4.76013483824306,231819.718873193,0.0,1.0
1998-09-15,21.5,21.5,20.38,21.13,46656,4.84348788557623,4.84348788557623,4.59117595851366,4.76013483824306,207103.645905096,0.0,1.0
1998-09-16,22.0,22.0,21.0,21.0,40832,4.95612713872917,4.95612713872917,4.7308486324233,4.7308486324233,181251.201766051,0.0,1.0
1998-09-17,21.13,21.63,21.0,21.5,51904,4.76013483824306,4.872774091396,4.7308486324233,4.84348788557623,230399.25490951,0.0,1.0
1998-09-18,21.44,22.0,21.0,22.0,110144,4.86376295114376,4.99080153568856,4.76394692042999,4.99080153568856,485526.820225619,0.15,1.0
1998-09-21,21.13,21.38,20.88,21.0,73664,4.79343802041361,4.85015167422825,4.73672436659896,4.76394692042999,324718.983195634,0.0,1.0
1998-09-22,21.75,22.0,21.13,22.0,62144,4.93408788187392,4.99080153568856,4.79343802041361,4.99080153568856,273937.560975639,0.0,1.0
1998-09-23,21.38,22.0,21.38,22.0,187200,4.85015167422825,4.99080153568856,4.85015167422825,4.99080153568856,825198.111074917,0.0,1.0
1998-09-24,21.19,21.5,21.13,21.5,109376,4.80704929732912,4.87737422805928,4.79343802041361,4.87737422805928,482141.392077619,0.0,1.0
1998-09-25,21.13,21.25,20.94,20.94,62336,4.79343802041361,4.82066057424463,4.75033564351448,4.75033564351448,274783.918012639,0.0,1.0
1998-09-28,21.0,21.25,20.88,21.25,39360,4.76394692042999,4.82066057424463,4.73672436659896,4.82066057424463,173503.192584983,0.0,1.0
1998-09-29,20.88,21.19,20.81,21.13,16064,4.73672436659896,4.80704929732912,4.72084454353086,4.79343802041361,70811.8720956597,0.0,1.0
1998-09-30,20.0,21.13,20.0,21.13,30080,4.53709230517142,4.79343802041361,4.53709230517142,4.79343802041361,132595.935796653,0.0,1.0
1998-10-01,20.19,20.44,19.88,20.0,64320,4.58019468207055,4.63690833588519,4.50986975134039,4.53709230517142,283529.607394972,0.0,1.0
1998-10-02,20.19,20.75,20.0,20.0,41280,4.58019468207055,4.70723326661535,4.53709230517142,4.53709230517142,181966.762954982,0.0,1.0
1998-10-05,20.22,20.38,19.63,20.0,106624,4.58700032052831,4.62329705896968,4.45315609752575,4.53709230517142,470010.274547286,0.0,1.0
1998-10-06,20.0,20.5,19.38,20.0,54912,4.53709230517142,4.65051961280071,4.39644244371111,4.53709230517142,242058.112581976,0.0,1.0
1998-10-07,19.0,20.25,18.81,19.5,67264,4.31023768991285,4.59380595898606,4.26713531301372,4.42366499754213,296507.081962304,0.0,1.0
1998-10-08,18.0,19.13,17.0,19.0,100928,4.08338307465428,4.33972878989646,3.85652845939571,4.31023768991285,444901.682449622,0.0,1.0
1998-10-09,19.13,19.88,18.94,19.13,66816,4.33972878989646,4.50986975134039,4.29662641299733,4.33972878989646,294532.248875971,0.0,1.0
1998-10-12,19.75,20.0,19.25,20.0,61184,4.48037865135678,4.53709230517142,4.36695134372749,4.53709230517142,269705.77579064,0.0,1.0
1998-10-13,19.94,20.25,19.25,19.5,51776,4.52348102825591,4.59380595898606,4.36695134372749,4.42366499754213,228234.280977644,0.0,1.0
1998-10-14,20.0,20.19,19.81,20.13,42112,4.53709230517142,4.58019468207055,4.49398992827229,4.56658340515503,185634.310115315,0.0,1.0
1998-10-15,20.06,20.13,19.88,20.13,47552,4.55070358208693,4.56658340515503,4.50986975134039,4.56658340515503,209614.426163646,0.0,1.0
1998-10-16,20.38,20.44,20.0,20.13,148672,4.62329705896968,4.63690833588519,4.53709230517142,4.56658340515503,655362.465650268,0.0,1.0
1998-10-19,21.5,21.88,20.38,20.63,167296,4.87737422805928,4.96357898185753,4.62329705896968,4.68001071278432,737459.098239259,0.0,1.0
1998-10-20,21.75,22.5,21.75,21.88,94464,4.93408788187392,5.10422884331785,4.93408788187392,4.96357898185753,416407.662203958,0.0,1.0
1998-10-21,21.13,22.25,20.88,22.25,74944,4.79343802041361,5.0475151895032,4.73672436659896,5.0475151895032,330361.3634423,0.0,1.0
1998-10-22,21.13,21.13,20.81,21.0,150656,4.79343802041361,4.79343802041361,4.72084454353086,4.76394692042999,664108.1550326,0.0,1.0
1998-10-23,21.06,21.13,20.75,20.88,38336,4.77755819734551,4.79343802041361,4.70723326661535,4.73672436659896,168989.28838765,0.0,1.0
1998-10-26,20.63,21.13,20.38,21.13,65472,4.68001071278432,4.79343802041361,4.62329705896968,4.79343802041361,288607.749616971,0.0,1.0
1998-10-27,20.5,21.0,20.38,20.5,121152,4.65051961280071,4.76394692042999,4.62329705896968,4.65051961280071,534051.290346946,0.0,1.0
1998-10-28,20.75,20.75,20.13,20.38,166144,4.70723326661535,4.70723326661535,4.56658340515503,4.62329705896968,732380.95601726,0.0,1.0
1998-10-29,21.13,21.13,20.25,20.25,20864,4.79343802041361,4.79343802041361,4.59380595898606,4.59380595898606,91970.7980206574,0.0,1.0
1998-10-30,20.63,21.38,20.5,21.13,74432,4.68001071278432,4.85015167422825,4.65051961280071,4.79343802041361,328104.411343634,0.0,1.0
1998-11-02,21.81,22.0,20.5,20.75,71616,4.94769915878943,4.99080153568856,4.65051961280071,4.70723326661535,315691.174800969,0.0,1.0
1998-11-03,21.88,22.0,21.25,21.5,38976,4.96357898185753,4.99080153568856,4.82066057424463,4.87737422805928,171810.478510983,0.0,1.0
1998-11-04,22.25,22.63,21.63,21.63,35712,5.0475151895032,5.13371994330146,4.90686532804289,4.90686532804289,157422.408881984,0.0,1.0
1998-11-05,22.5,22.75,21.75,21.88,59328,5.10422884331785,5.16094249713249,4.93408788187392,4.96357898185753,261524.324432974,0.0,1.0
1998-11-06,22.75,22.75,22.47,22.75,21504,5.16094249713249,5.16094249713249,5.09742320486009,5.16094249713249,94791.9881439905,0.0,1.0
1998-11-09,22.63,22.75,22.5,22.63,20800,5.13371994330146,5.16094249713249,5.10422884331785,5.13371994330146,91688.6790083242,0.0,1.0
1998-11-10,22.19,22.5,21.88,22.25,39936,5.03390391258769,5.10422884331785,4.96357898185753,5.0475151895032,176042.263695982,0.0,1.0
1998-11-11,22.31,22.75,21.88,21.88,21312,5.06112646641872,5.16094249713249,4.96357898185753,4.96357898185753,93945.6311069906,0.0,1.0
1998-11-12,22.75,23.13,22.5,23.0,51136,5.16094249713249,5.24714725093075,5.10422884331785,5.21765615094713,225413.090854311,0.0,1.0
1998-11-13,22.5,23.13,22.5,22.5,17216,5.10422884331785,5.24714725093075,5.10422884331785,5.10422884331785,75890.0143176591,0.0,1.0
1998-11-16,23.0,23.38,22.75,23.25,56640,5.21765615094713,5.30386090474539,5.16094249713249,5.27436980476178,249675.325914975,0.0,1.0
1998-11-17,22.88,23.38,22.75,23.25,29248,5.1904335971161,5.30386090474539,5.16094249713249,5.27436980476178,128928.388636321,0.0,1.0
1998-11-18,22.63,23.0,22.63,22.75,14848,5.13371994330146,5.21765615094713,5.13371994330146,5.16094249713249,65451.6108613268,0.0,1.0
1998-11-19,23.0,23.0,22.5,22.63,9792,5.21765615094713,5.21765615094713,5.10422884331785,5.13371994330146,43164.2088869957,0.0,1.0
1998-11-20,22.25,23.0,21.88,23.0,30592,5.0475151895032,5.21765615094713,4.96357898185753,5.21765615094713,134852.88789532,0.0,1.0
1998-11-23,22.38,22.88,22.13,22.25,55168,5.07700628948682,5.1904335971161,5.02029263567218,5.0475151895032,243186.588631309,0.0,1.0
1998-11-24,22.88,22.88,22.38,22.38,28416,5.1904335971161,5.1904335971161,5.07700628948682,5.07700628948682,125260.841475988,0.0,1.0
1998-11-25,23.0,23.0,22.38,22.88,17792,5.21765615094713,5.21765615094713,5.07700628948682,5.1904335971161,78429.0854286589,0.0,1.0
1998-11-27,23.0,23.0,22.56,22.88,3200,5.21765615094713,5.21765615094713,5.11784012023336,5.1904335971161,14105.9506166653,0.0,1.0
1998-11-30,22.0,23.38,21.88,23.38,69568,4.99080153568856,5.30386090474539,4.96357898185753,5.30386090474539,306663.366406303,0.0,1.0
1998-12-01,21.75,22.5,21.38,22.5,91776,4.93408788187392,5.10422884331785,4.85015167422825,5.10422884331785,404558.66368596,0.0,1.0
1998-12-02,22.13,22.13,21.63,21.63,17792,5.02029263567218,5.02029263567218,4.90686532804289,4.90686532804289,78429.0854286588,0.0,1.0
1998-12-03,22.5,22.63,21.94,22.25,31104,5.10422884331785,5.13371994330146,4.97719025877305,5.0475151895032,137109.839993986,0.0,1.0
1998-12-04,22.25,22.63,21.75,22.0,37696,5.0475151895032,5.13371994330146,4.93408788187392,4.99080153568856,166168.098264317,0.0,1.0
1998-12-07,22.5,22.63,22.13,22.25,78976,5.10422884331785,5.13371994330146,5.02029263567218,5.0475151895032,348134.861219298,0.0,1.0
1998-12-08,22.25,22.63,22.0,22.25,61504,5.0475151895032,5.13371994330146,4.99080153568856,5.0475151895032,271116.370852307,0.0,1.0
1998-12-09,22.25,22.63,22.0,22.13,38656,5.0475151895032,5.13371994330146,4.99080153568856,5.02029263567218,170399.883449317,0.0,1.0
1998-12-10,22.13,22.38,22.0,22.0,44992,5.02029263567218,5.07700628948682,4.99080153568856,4.99080153568856,198329.665670313,0.0,1.0
1998-12-11,22.5,22.5,22.13,22.38,22272,5.10422884331785,5.10422884331785,5.02029263567218,5.07700628948682,98177.4162919902,0.0,1.0
1998-12-14,22.63,23.0,22.13,22.75,52608,5.13371994330146,5.21765615094713,5.02029263567218,5.16094249713249,231901.828137977,0.0,1.0
1998-12-15,21.75,22.88,21.75,22.5,56128,4.93408788187392,5.1904335971161,4.93408788187392,5.10422884331785,247418.373816309,0.0,1.0
1998-12-16,22.13,22.5,22.0,22.13,101312,5.02029263567218,5.10422884331785,4.99080153568856,5.02029263567218,446594.396523622,0.0,1.0
1998-12-17,22.5,23.0,22.13,22.38,67200,5.10422884331785,5.21765615094713,5.02029263567218,5.07700628948682,296224.96294997,0.0,1.0
1998-12-18,22.0,22.63,22.0,22.5,18880,4.99080153568856,5.13371994330146,4.99080153568856,5.10422884331785,83225.1086383251,0.0,1.0
1998-12-21,22.13,22.38,22.0,22.0,25472,5.05432082796096,5.11141889425062,5.02462983349034,5.02462983349034,111527.419644908,0.15,1.0
1998-12-22,20.5,22.38,20.44,22.25,145792,4.68204143575236,5.11141889425062,4.66833789984284,5.08172789978,638340.356661055,0.0,1.0
1998-12-23,20.94,21.81,20.94,21.25,156864,4.78253403242217,4.98123530311019,4.78253403242217,4.85333563462135,686818.355652434,0.0,1.0
1998-12-24,21.44,21.5,21.0,21.31,20544,4.89673016500149,4.91043370091101,4.79623756833169,4.86703917053087,89950.5067990337,0.0,1.0
1998-12-28,21.38,21.63,21.19,21.63,49664,4.88302662909197,4.94012469538164,4.83963209871183,4.94012469538164,217450.446342835,0.0,1.0
1998-12-29,21.31,21.63,21.19,21.19,39808,4.86703917053087,4.94012469538164,4.83963209871183,4.83963209871183,174296.620651087,0.0,1.0
1998-12-30,21.75,21.88,21.31,21.5,57728,4.96753176720067,4.9972227616713,4.86703917053087,4.91043370091101,252758.121908811,0.0,1.0
1998-12-31,22.5,22.63,21.5,22.0,75072,5.13882596606966,5.16851696054029,4.91043370091101,5.02462983349034,328697.646340394,0.0,1.0
1999-01-04,21.25,22.25,20.75,21.75,108288,4.85333563462135,5.08172789978,4.73913950204202,4.96753176720067,474131.643314533,0.0,1.0
1999-01-05,21.88,22.25,21.25,21.25,76608,4.9972227616713,5.08172789978,4.85333563462135,4.85333563462135,335422.91787677,0.0,1.0
1999-01-06,22.06,22.25,21.75,22.0,100480,5.03833336939986,5.08172789978,4.96753176720067,5.02462983349034,439944.846337953,0.0,1.0
1999-01-07,22.38,22.38,21.63,22.0,62208,5.11141889425062,5.11141889425062,4.94012469538164,5.02462983349034,272373.497223242,0.0,1.0
1999-01-08,21.88,22.38,21.5,22.13,59456,4.9972227616713,5.11141889425062,4.91043370091101,5.05432082796096,260324.052387234,0.0,1.0
1999-01-11,21.88,21.88,21.5,21.5,33344,4.9972227616713,4.9972227616713,4.91043370091101,4.91043370091101,145994.436268837,0.0,1.0
1999-01-12,21.88,21.88,21.63,21.88,52224,4.9972227616713,4.9972227616713,4.94012469538164,4.9972227616713,228659.232236796,0.0,1.0
1999-01-13,21.38,21.75,20.88,21.0,115904,4.88302662909197,4.96753176720067,4.76883049651265,4.79623756833169,507477.781349066,0.0,1.0
1999-01-14,21.0,21.75,21.0,21.75,45376,4.79623756833169,4.96753176720067,4.79623756833169,4.96753176720067,198675.729970451,0.0,1.0
1999-01-15,21.75,21.75,21.0,21.31,59328,4.96753176720067,4.96753176720067,4.79623756833169,4.86703917053087,259763.613092537,0.0,1.0
1999-01-19,21.88,21.88,21.5,21.75,74944,4.9972227616713,4.9972227616713,4.91043370091101,4.96753176720067,328137.207045696,0.0,1.0
1999-01-20,21.75,22.19,21.75,22.0,73536,4.96753176720067,5.06802436387048,4.96753176720067,5.02462983349034,321972.374804018,0.0,1.0
1999-01-21,22.0,22.25,21.81,21.81,338432,5.02462983349034,5.08172789978,4.98123530311019,4.98123530311019,1481801.49518159,0.0,1.0
1999-01-22,20.25,22.0,20.0,22.0,173184,4.6249433694627,5.02462983349034,4.56784530317303,5.02462983349034,758274.365726433,0.0,1.0
1999-01-25,21.0,21.25,20.5,21.0,50560,4.79623756833169,4.85333563462135,4.68204143575236,4.79623756833169,221373.521405721,0.0,1.0
1999-01-26,21.38,21.38,20.88,21.25,175488,4.88302662909197,4.88302662909197,4.76883049651265,4.85333563462135,768362.273030998,0.0,1.0
1999-01-27,20.0,21.38,20.0,21.25,455680,4.56784530317303,4.88302662909197,4.56784530317303,4.85333563462135,1995163.88912499,0.0,1.0
1999-01-28,20.81,20.94,20.25,20.25,136192,4.75284303795154,4.78253403242217,4.6249433694627,4.6249433694627,596307.409558703,0.0,1.0
1999-01-29,20.56,21.0,20.5,20.75,58880,4.69574497166188,4.79623756833169,4.68204143575236,4.73913950204202,257802.075561093,0.0,1.0
1999-02-01,20.63,21.13,20.5,20.75,86848,4.71173243022298,4.82592856280231,4.68204143575236,4.73913950204202,380258.061452613,0.0,1.0
1999-02-02,21.13,21.13,20.63,20.88,54464,4.82592856280231,4.82592856280231,4.71173243022298,4.76883049651265,238466.919894011,0.0,1.0
1999-02-03,22.0,22.0,20.75,21.13,93888,5.02462983349034,5.02462983349034,4.73913950204202,4.82592856280231,411082.222661004,0.0,1.0
1999-02-04,22.25,22.5,21.88,22.0,77120,5.08172789978,5.13882596606966,4.9972227616713,5.02462983349034,337664.675055563,0.0,1.0
1999-02-05,22.0,22.38,21.75,22.25,50176,5.02462983349034,5.11141889425062,4.96753176720067,5.08172789978,219692.203521627,0.0,1.0
1999-02-08,21.75,22.13,21.47,22.13,53824,4.96753176720067,5.05432082796096,4.90358193295625,5.05432082796096,235664.723420521,0.0,1.0
1999-02-09,21.75,21.94,21.5,21.56,39936,4.96753176720067,5.01092629758082,4.91043370091101,4.92413723682053,174857.059945785,0.0,1.0
1999-02-10,21.94,22.0,21.63,21.63,91776,5.01092629758082,5.02462983349034,4.94012469538164,4.94012469538164,401834.974298487,0.0,1.0
1999-02-11,22.5,22.5,21.88,21.88,73536,5.13882596606966,5.13882596606966,4.9972227616713,4.9972227616713,321972.374804018,0.0,1.0
1999-02-12,21.75,22.56,21.63,22.56,58752,4.96753176720067,5.15252950197918,4.94012469538164,5.15252950197918,257241.636266396,0.0,1.0
1999-02-16,22.63,22.75,21.63,21.63,46336,5.16851696054029,5.19592403235933,4.94012469538164,4.94012469538164,202879.024680686,0.0,1.0
1999-02-17,22.0,22.13,21.69,22.0,37120,5.02462983349034,5.05432082796096,4.95382823129116,5.02462983349034,162527.395462428,0.0,1.0
1999-02-18,22.25,22.25,21.63,22.0,37376,5.08172789978,5.08172789978,4.94012469538164,5.02462983349034,163648.274051824,0.0,1.0
1999-02-19,22.38,22.63,22.0,22.25,72896,5.11141889425062,5.16851696054029,5.02462983349034,5.08172789978,319170.178330528,0.0,1.0
1999-02-22,22.19,22.38,22.13,22.38,42688,5.06802436387048,5.11141889425062,5.05432082796096,5.11141889425062,186906.504781793,0.0,1.0
1999-02-23,22.25,22.63,22.13,22.5,44032,5.08172789978,5.16851696054029,5.05432082796096,5.13882596606966,192791.117376122,0.0,1.0
1999-02-24,22.0,22.5,22.0,22.25,50432,5.02462983349034,5.13882596606966,5.02462983349034,5.08172789978,220813.082111023,0.0,1.0
1999-02-25,21.88,22.25,21.88,22.13,78656,4.9972227616713,5.08172789978,4.9972227616713,5.05432082796096,344389.946591939,0.0,1.0
1999-02-26,22.13,22.25,21.5,22.13,61952,5.05432082796096,5.08172789978,4.91043370091101,5.05432082796096,271252.618633846,0.0,1.0
1999-03-01,21.63,22.25,21.63,22.25,32448,4.94012469538164,5.08172789978,4.94012469538164,5.08172789978,142071.36120595,0.0,1.0
1999-03-02,21.88,22.06,21.5,21.94,26048,4.9972227616713,5.03833336939986,4.91043370091101,5.01092629758082,114049.396471049,0.0,1.0
1999-03-03,21.88,22.0,21.56,21.56,28160,4.9972227616713,5.02462983349034,4.92413723682053,4.92413723682053,123296.644833566,0.0,1.0
1999-03-04,21.75,22.13,21.69,22.0,50368,4.96753176720067,5.05432082796096,4.95382823129116,5.02462983349034,220532.862463675,0.0,1.0
1999-03-05,22.75,23.0,21.88,22.0,44992,5.19592403235933,5.25302209864899,4.9972227616713,5.02462983349034,196994.412086357,0.0,1.0
1999-03-08,22.19,22.5,21.94,21.94,35712,5.06802436387048,5.13882596606966,5.01092629758082,5.01092629758082,156362.56322075,0.0,1.0
1999-03-09,23.0,23.0,22.13,22.56,47680,5.25302209864899,5.25302209864899,5.05432082796096,5.15252950197918,208763.637275016,0.0,1.0
1999-03-10,22.94,23.0,22.56,22.56,27712,5.23931856273947,5.25302209864899,5.15252950197918,5.15252950197918,121335.107302123,0.0,1.0
1999-03-11,22.81,23.13,22.75,22.94,87552,5.20962756826884,5.28271309311961,5.19592403235933,5.23931856273947,383340.477573452,0.0,1.0
1999-03-12,22.63,22.94,22.5,22.75,22592,5.16851696054029,5.23931856273947,5.13882596606966,5.19592403235933,98917.5355142021,0.0,1.0
1999-03-15,21.75,22.63,21.75,22.5,77120,4.96753176720067,5.16851696054029,4.96753176720067,5.13882596606966,337664.675055563,0.0,1.0
1999-03-16,21.94,22.25,21.75,22.0,125632,5.01092629758082,5.08172789978,4.96753176720067,5.02462983349034,550071.167746115,0.0,1.0
1999-03-17,21.75,22.13,21.5,22.13,52032,5.00179060697447,5.08917821298138,4.94429876091729,5.08917821298138,226258.172107799,0.15,1.0
1999-03-18,22.0,22.13,21.75,22.0,32000,5.05928245303165,5.08917821298138,5.00179060697447,5.05928245303165,139150.16734797,0.0,1.0
1999-03-19,22.94,23.06,21.94,21.94,139776,5.27545179420664,5.30304788031408,5.04548440997793,5.04548440997793,607807.930975931,0.0,1.0
1999-03-22,22.75,23.13,22.38,22.5,73408,5.23175799120318,5.31914559721009,5.14667005903856,5.17426614514601,319210.483896242,0.0,1.0
1999-03-23,22.25,23.0,22.25,23.0,23232,5.11677429908883,5.28924983726036,5.11677429908883,5.28924983726036,101023.021494626,0.0,1.0
1999-03-24,22.0,22.63,22.0,22.25,24256,5.05928245303165,5.20416190509574,5.05928245303165,5.11677429908883,105475.826849761,0.0,1.0
1999-03-25,22.25,22.5,22.0,22.0,18944,5.11677429908883,5.17426614514601,5.05928245303165,5.05928245303165,82376.8990699979,0.0,1.0
1999-03-26,22.25,22.25,22.13,22.13,60288,5.11677429908883,5.11677429908883,5.08917821298138,5.08917821298138,262158.915283575,0.0,1.0
1999-03-29,22.25,22.63,22.13,22.13,61248,5.11677429908883,5.20416190509574,5.08917821298138,5.08917821298138,266333.420304014,0.0,1.0
1999-03-30,22.13,22.44,22.13,22.25,29504,5.08917821298138,5.16046810209228,5.08917821298138,5.11677429908883,128296.454294828,0.0,1.0
1999-03-31,22.94,23.13,22.13,22.13,75456,5.27545179420664,5.31914559721009,5.08917821298138,5.08917821298138,328116.094606512,0.0,1.0
1999-04-01,22.75,23.25,22.63,23.13,46656,5.23175799120318,5.34674168331754,5.20416190509574,5.31914559721009,202880.94399334,0.0,1.0
1999-04-05,22.19,22.88,22.13,22.75,46336,5.10297625603511,5.26165375115292,5.08917821298138,5.23175799120318,201489.44231986,0.0,1.0
1999-04-06,21.5,22.44,21.38,22.44,113536,4.94429876091729,5.16046810209228,4.91670267480985,5.16046810209228,493704.793750596,0.0,1.0
1999-04-07,21.31,21.88,21.25,21.5,95744,4.90060495791384,5.0316863669242,4.88680691486012,4.94429876091729,416337.300705125,0.0,1.0
1999-04-08,21.5,21.5,21.25,21.31,67328,4.94429876091729,4.94429876091729,4.88680691486012,4.90060495791384,292771.952100128,0.0,1.0
1999-04-09,21.38,21.5,20.88,21.38,67520,4.91670267480985,4.94429876091729,4.80171898269549,4.91670267480985,293606.853104216,0.0,1.0
1999-04-12,21.81,21.88,21.0,21.5,150592,5.01558865002819,5.0316863669242,4.82931506880294,4.94429876091729,654840.687539545,0.0,1.0
1999-04-13,22.0,22.25,21.5,21.88,76928,5.05928245303165,5.11677429908883,4.94429876091729,5.0316863669242,334517.002304519,0.0,1.0
1999-04-14,22.06,22.25,21.69,22.0,123456,5.07308049608537,5.11677429908883,4.98799256392075,5.05928245303165,536841.345628467,0.0,1.0
1999-04-15,22.38,22.75,22.0,22.0,135360,5.14667005903856,5.23175799120318,5.05928245303165,5.05928245303165,588605.207881911,0.0,1.0
1999-04-16,22.38,22.69,22.31,22.69,65664,5.14667005903856,5.21795994814946,5.13057234214255,5.21795994814946,285536.143398034,0.0,1.0
1999-04-19,22.69,22.88,22.38,22.63,49088,5.21795994814946,5.26165375115292,5.14667005903856,5.20416190509574,213456.356711785,0.0,1.0
1999-04-20,23.0,23.25,22.5,22.88,248448,5.28924983726036,5.34674168331754,5.17426614514601,5.26165375115292,1080361.89928964,0.0,1.0
1999-04-21,22.75,23.38,22.63,23.38,81792,5.23175799120318,5.37663744326727,5.20416190509574,5.37663744326727,355667.82774141,0.0,1.0
1999-04-22,22.25,23.13,22.25,23.0,67200,5.11677429908883,5.31914559721009,5.11677429908883,5.28924983726036,292215.351430736,0.0,1.0
1999-04-23,23.13,23.38,22.44,22.88,56128,5.31914559721009,5.37663744326727,5.16046810209228,5.26165375115292,244069.393528339,0.0,1.0
1999-04-26,23.0,23.25,22.88,23.13,71424,5.28924983726036,5.34674168331754,5.26165375115292,5.31914559721009,310583.173520668,0.0,1.0
1999-04-27,23.13,23.38,22.5,22.75,68544,5.31914559721009,5.37663744326727,5.17426614514601,5.23175799120318,298059.658459351,0.0,1.0
1999-04-28,23.75,23.75,22.88,23.5,43200,5.46172537543189,5.46172537543189,5.26165375115292,5.40423352937472,187852.725919759,0.0,1.0
1999-04-29,23.69,24.25,23.38,23.38,62016,5.44792733237817,5.57670906754625,5.37663744326727,5.37663744326727,269673.024320365,0.0,1.0
1999-04-30,23.5,23.81,23.5,23.81,39808,5.40423352937472,5.47552341848562,5.40423352937472,5.47552341848562,173102.808180874,0.0,1.0
1999-05-03,23.13,23.75,23.13,23.63,80384,5.31914559721009,5.46172537543189,5.31914559721009,5.43412928932445,349545.2203781,0.0,1.0
1999-05-04,23.0,23.13,22.75,23.13,78784,5.28924983726036,5.31914559721009,5.23175799120318,5.31914559721009,342587.712010701,0.0,1.0
1999-05-05,22.75,23.13,22.5,23.0,143552,5.23175799120318,5.31914559721009,5.17426614514601,5.28924983726036,624227.650722992,0.0,1.0
1999-05-06,20.75,22.0,20.75,22.0,109504,4.77182322274576,5.05928245303165,4.77182322274576,5.05928245303165,476171.872664752,0.0,1.0
1999-05-07,21.06,22.5,20.81,21.0,159360,4.84311311185666,5.17426614514601,4.78562126579948,4.82931506880294,692967.833392889,0.0,1.0
1999-05-10,21.19,22.5,21.13,21.88,108608,4.87300887180639,5.17426614514601,4.85921082875267,5.0316863669242,472275.667979009,0.0,1.0
1999-05-11,21.13,21.5,21.0,21.0,89984,4.85921082875267,4.94429876091729,4.82931506880294,4.82931506880294,391290.27058249,0.0,1.0
1999-05-12,21.25,21.38,20.75,21.0,159616,4.88680691486012,4.91670267480985,4.77182322274576,4.82931506880294,694081.034731672,0.0,1.0
1999-05-13,21.19,21.31,21.0,21.25,24704,4.87300887180639,4.90060495791384,4.82931506880294,4.88680691486012,107423.929192633,0.0,1.0
1999-05-14,20.94,21.13,20.81,21.0,111488,4.81551702574922,4.85921082875267,4.78562126579948,4.82931506880294,484799.183040326,0.0,1.0
1999-05-17,21.13,21.38,20.88,21.19,76096,4.85921082875267,4.91670267480985,4.80171898269549,4.87300887180639,330899.097953472,0.0,1.0
1999-05-18,21.19,21.5,21.0,21.13,41344,4.87300887180639,4.94429876091729,4.82931506880294,4.85921082875267,179782.016213577,0.0,1.0
1999-05-19,21.5,22.0,21.0,21.38,39808,4.94429876091729,5.05928245303165,4.82931506880294,4.91670267480985,173102.808180874,0.0,1.0
1999-05-20,21.63,22.19,21.25,21.25,33984,4.97419452086703,5.10297625603511,4.88680691486012,4.88680691486012,147777.477723544,0.0,1.0
1999-05-21,21.5,21.88,21.38,21.38,12032,4.94429876091729,5.0316863669242,4.91670267480985,4.91670267480985,52320.4629228366,0.0,1.0
1999-05-24,21.0,22.0,21.0,22.0,48768,4.82931506880294,5.05928245303165,4.82931506880294,5.05928245303165,212064.855038306,0.0,1.0
1999-05-25,21.0,21.56,20.75,21.13,59840,4.82931506880294,4.95809680397102,4.77182322274576,4.85921082875267,260210.812940703,0.0,1.0
1999-05-26,21.0,21.0,20.88,21.0,8704,4.82931506880294,4.82931506880294,4.80171898269549,4.82931506880294,37848.8455186477,0.0,1.0
1999-05-27,21.0,21.0,20.88,20.94,48128,4.82931506880294,4.82931506880294,4.80171898269549,4.81551702574922,209281.851691346,0.0,1.0
1999-05-28,21.38,21.75,20.94,20.94,72768,4.91670267480985,5.00179060697447,4.81551702574922,4.81551702574922,316427.480549283,0.0,1.0
1999-06-01,21.06,21.5,20.88,21.5,39488,4.84311311185666,4.94429876091729,4.80171898269549,4.94429876091729,171711.306507394,0.0,1.0
1999-06-02,21.44,21.5,20.81,20.88,94464,4.93050071786357,4.94429876091729,4.78562126579948,4.80171898269549,410771.294011206,0.0,1.0
1999-06-03,21.06,21.5,20.88,21.25,107840,4.84311311185666,4.94429876091729,4.80171898269549,4.88680691486012,468936.063962658,0.0,1.0
1999-06-04,20.88,20.94,20.81,20.88,172352,4.80171898269549,4.81551702574922,4.78562126579948,4.80171898269549,749462.801336164,0.0,1.0
1999-06-07,20.94,21.38,20.81,20.81,53696,4.81551702574922,4.91670267480985,4.78562126579948,4.78562126579948,233493.980809893,0.0,1.0
1999-06-08,21.0,21.38,20.94,21.06,78144,4.82931506880294,4.91670267480985,4.81551702574922,4.84311311185666,339804.708663742,0.0,1.0
1999-06-09,21.0,21.25,20.94,20.94,56512,4.82931506880294,4.88680691486012,4.81551702574922,4.81551702574922,245739.195536514,0.0,1.0
1999-06-10,20.88,21.38,20.75,21.0,48768,4.80171898269549,4.91670267480985,4.77182322274576,4.82931506880294,212064.855038306,0.0,1.0
1999-06-11,21.0,21.0,20.75,20.75,60160,4.82931506880294,4.82931506880294,4.77182322274576,4.77182322274576,261602.314614183,0.0,1.0
1999-06-14,21.0,21.25,20.88,21.25,19904,4.82931506880294,4.88680691486012,4.80171898269549,4.88680691486012,86551.404090437,0.0,1.0
1999-06-15,21.0,21.13,20.88,21.0,137600,4.82931506880294,4.85921082875267,4.80171898269549,4.82931506880294,598345.719596269,0.0,1.0
1999-06-16,21.06,21.13,21.0,21.06,19904,4.87760821949097,4.89382059249022,4.86371189977732,4.87760821949097,85939.3008083264,0.15,1.0
1999-06-17,20.88,21.13,20.75,21.0,60928,4.83591926035002,4.89382059249022,4.80581056763711,4.86371189977732,263068.213406839,0.0,1.0
1999-06-18,20.94,21.13,20.75,20.75,72192,4.84981558006367,4.89382059249022,4.80581056763711,4.80581056763711,311702.673028271,0.0,1.0
1999-06-21,20.0,21.0,20.0,20.94,65856,4.63210657121649,4.86371189977732,4.63210657121649,4.84981558006367,284345.789491215,0.0,1.0
1999-06-22,20.44,20.75,20.06,20.06,56832,4.73401291578326,4.80581056763711,4.64600289093014,4.64600289093014,245382.955362681,0.0,1.0
1999-06-23,20.69,20.75,20.25,20.38,35136,4.79191424792346,4.80581056763711,4.6900079033567,4.72011659606961,151706.354160036,0.0,1.0
1999-06-24,20.69,21.0,20.5,20.5,104128,4.79191424792346,4.86371189977732,4.7479092354969,4.7479092354969,449592.41934131,0.0,1.0
1999-06-25,20.88,21.13,20.69,20.69,50112,4.83591926035002,4.89382059249022,4.79191424792346,4.79191424792346,216368.078883986,0.0,1.0
1999-06-28,20.75,21.0,20.75,21.0,36672,4.80581056763711,4.86371189977732,4.80581056763711,4.86371189977732,158338.325926595,0.0,1.0
1999-06-29,20.63,21.06,20.5,21.0,125760,4.77801792820981,4.87760821949097,4.7479092354969,4.86371189977732,542992.688387015,0.0,1.0
1999-06-30,20.69,21.0,20.63,20.69,146560,4.79191424792346,4.86371189977732,4.77801792820981,4.79191424792346,632800.639392501,0.0,1.0
1999-07-01,21.0,21.0,20.69,20.69,53120,4.86371189977732,4.86371189977732,4.79191424792346,4.79191424792346,229355.690260164,0.0,1.0
1999-07-02,20.75,21.0,20.63,20.88,22592,4.80581056763711,4.86371189977732,4.77801792820981,4.83591926035002,97545.2513998047,0.0,1.0
1999-07-06,20.75,21.0,20.63,20.75,51264,4.80581056763711,4.86371189977732,4.77801792820981,4.80581056763711,221342.057708905,0.0,1.0
1999-07-07,20.5,20.81,20.5,20.81,46656,4.7479092354969,4.81970688735076,4.7479092354969,4.81970688735076,201446.142409229,0.0,1.0
1999-07-08,20.44,20.75,20.44,20.5,124288,4.73401291578326,4.80581056763711,4.73401291578326,4.7479092354969,536637.048777395,0.0,1.0
1999-07-09,20.69,20.75,20.44,20.5,81024,4.79191424792346,4.80581056763711,4.73401291578326,4.7479092354969,349836.510685985,0.0,1.0
1999-07-12,20.94,21.0,20.56,20.75,79744,4.84981558006367,4.86371189977732,4.76180555521055,4.80581056763711,344309.867547186,0.0,1.0
1999-07-13,20.88,20.88,20.5,20.81,84480,4.83591926035002,4.83591926035002,4.7479092354969,4.81970688735076,364758.447160743,0.0,1.0
1999-07-14,20.88,20.88,20.5,20.75,91328,4.83591926035002,4.83591926035002,4.7479092354969,4.80581056763711,394325.987953318,0.0,1.0
1999-07-15,21.0,21.06,20.75,20.88,90432,4.86371189977732,4.87760821949097,4.80581056763711,4.83591926035002,390457.337756158,0.0,1.0
1999-07-16,20.88,21.06,20.75,21.06,53888,4.83591926035002,4.87760821949097,4.80581056763711,4.87760821949097,232671.676143443,0.0,1.0
1999-07-19,21.06,21.13,20.75,20.75,101440,4.87760821949097,4.89382059249022,4.80581056763711,4.80581056763711,437986.468749831,0.0,1.0
1999-07-20,20.81,21.13,20.81,21.13,123008,4.81970688735076,4.89382059249022,4.81970688735076,4.89382059249022,531110.405638597,0.0,1.0
1999-07-21,20.88,21.13,20.81,20.81,19264,4.83591926035002,4.89382059249022,4.81970688735076,4.81970688735076,83175.9792389269,0.0,1.0
1999-07-22,20.75,21.13,20.63,21.0,54144,4.80581056763711,4.89382059249022,4.77801792820981,4.86371189977732,233777.004771203,0.0,1.0
1999-07-23,20.75,20.81,20.69,20.75,60096,4.80581056763711,4.81970688735076,4.79191424792346,4.80581056763711,259475.895366619,0.0,1.0
1999-07-26,20.63,20.81,20.63,20.63,37440,4.77801792820981,4.81970688735076,4.77801792820981,4.77801792820981,161654.311809875,0.0,1.0
1999-07-27,20.44,20.69,20.25,20.63,205952,4.73401291578326,4.79191424792346,4.6900079033567,4.77801792820981,889236.88103278,0.0,1.0
1999-07-28,20.44,20.63,20.38,20.38,60672,4.73401291578326,4.77801792820981,4.72011659606961,4.72011659606961,261962.884779079,0.0,1.0
1999-07-29,20.38,20.5,20.25,20.38,58752,4.72011659606961,4.7479092354969,4.6900079033567,4.72011659606961,253672.92007088,0.0,1.0
1999-07-30,20.52,20.56,20.13,20.5,49408,4.75254134206812,4.76180555521055,4.6622152639294,4.7479092354969,213328.425157647,0.0,1.0
1999-08-02,20.0,20.56,20.0,20.56,87552,4.63210657121649,4.76180555521055,4.63210657121649,4.76180555521055,378022.390693861,0.0,1.0
1999-08-03,20.0,20.5,20.0,20.13,77312,4.63210657121649,4.7479092354969,4.63210657121649,4.6622152639294,333809.245583468,0.0,1.0
1999-08-04,20.38,20.5,20.06,20.19,38400,4.72011659606961,4.7479092354969,4.64600289093014,4.67611158364305,165799.294163974,0.0,1.0
1999-08-05,20.0,20.38,20.0,20.31,51520,4.63210657121649,4.72011659606961,4.63210657121649,4.70390422307035,222447.386336665,0.0,1.0
1999-08-06,20.13,20.38,20.0,20.13,20224,4.6622152639294,4.72011659606961,4.63210657121649,4.6622152639294,87320.9615930263,0.0,1.0
1999-08-09,20.19,20.38,20.0,20.0,56832,4.67611158364305,4.72011659606961,4.63210657121649,4.63210657121649,245382.955362681,0.0,1.0
1999-08-10,19.75,20.25,19.63,20.13,76736,4.57420523907629,4.6900079033567,4.54641259964899,4.6622152639294,331322.256171008,0.0,1.0
1999-08-11,19.88,20.0,19.75,19.75,47552,4.60431393178919,4.63210657121649,4.57420523907629,4.57420523907629,205314.792606388,0.0,1.0
1999-08-12,19.88,20.19,19.75,20.19,27648,4.60431393178919,4.67611158364305,4.57420523907629,4.67611158364305,119375.491798061,0.0,1.0
1999-08-13,19.88,20.0,19.75,20.0,45376,4.60431393178919,4.63210657121649,4.57420523907629,4.63210657121649,195919.499270429,0.0,1.0
1999-08-16,20.0,20.13,19.75,20.06,38272,4.63210657121649,4.6622152639294,4.57420523907629,4.64600289093014,165246.629850094,0.0,1.0
1999-08-17,19.69,20.0,19.63,20.0,51264,4.56030891936264,4.63210657121649,4.54641259964899,4.63210657121649,221342.057708905,0.0,1.0
1999-08-18,20.0,20.0,19.63,19.69,75968,4.63210657121649,4.63210657121649,4.54641259964899,4.56030891936264,328006.270287729,0.0,1.0
1999-08-19,19.81,20.13,19.75,20.0,24384,4.58810155878994,4.6622152639294,4.57420523907629,4.63210657121649,105282.551794123,0.0,1.0
1999-08-20,19.38,19.88,19.25,19.69,43200,4.48851126750878,4.60431393178919,4.45840257479587,4.56030891936264,186524.205934471,0.0,1.0
1999-08-23,19.63,19.75,19.38,19.63,52736,4.54641259964899,4.57420523907629,4.48851126750878,4.54641259964899,227697.697318524,0.0,1.0
1999-08-24,19.94,20.0,19.5,19.5,96256,4.61821025150284,4.63210657121649,4.51630390693608,4.51630390693608,415603.564037695,0.0,1.0
1999-08-25,19.5,20.06,19.38,20.0,69184,4.51630390693608,4.64600289093014,4.48851126750878,4.63210657121649,298715.061652093,0.0,1.0
1999-08-26,19.63,19.88,19.38,19.5,35648,4.54641259964899,4.60431393178919,4.48851126750878,4.51630390693608,153917.011415556,0.0,1.0
1999-08-27,19.88,19.94,19.63,19.88,16256,4.60431393178919,4.61821025150284,4.54641259964899,4.60431393178919,70188.367862749,0.0,1.0
1999-08-30,19.56,19.75,19.25,19.75,43008,4.53020022664973,4.57420523907629,4.45840257479587,4.57420523907629,185695.209463651,0.0,1.0
1999-08-31,19.19,19.63,19.0,19.5,66176,4.44450625508223,4.54641259964899,4.40050124265567,4.51630390693608,285727.450275915,0.0,1.0
1999-09-01,19.31,19.31,19.06,19.13,27392,4.47229889450952,4.47229889450952,4.41439756236932,4.43060993536858,118270.163170302,0.0,1.0
1999-09-02,19.38,19.38,19.0,19.06,28672,4.48851126750878,4.48851126750878,4.40050124265567,4.41439756236932,123796.806309101,0.0,1.0
1999-09-03,19.13,19.5,19.13,19.25,35136,4.43060993536858,4.51630390693608,4.43060993536858,4.45840257479587,151706.354160036,0.0,1.0
1999-09-07,19.19,19.31,19.0,19.13,80832,4.44450625508223,4.47229889450952,4.40050124265567,4.43060993536858,349007.514215165,0.0,1.0
1999-09-08,19.0,19.19,18.94,19.13,17472,4.40050124265567,4.44450625508223,4.38660492294202,4.43060993536858,75438.6788446081,0.0,1.0
1999-09-09,19.06,19.13,19.0,19.06,62336,4.41439756236932,4.43060993536858,4.40050124265567,4.41439756236932,269147.520859518,0.0,1.0
1999-09-10,19.19,19.31,19.06,19.06,44672,4.44450625508223,4.47229889450952,4.41439756236932,4.41439756236932,192879.84554409,0.0,1.0
1999-09-13,19.19,19.25,19.06,19.19,23616,4.44450625508223,4.45840257479587,4.41439756236932,4.44450625508223,101966.565910844,0.0,1.0
1999-09-14,19.19,19.31,19.06,19.06,81664,4.44450625508223,4.47229889450952,4.41439756236932,4.41439756236932,352599.832255384,0.0,1.0
1999-09-15,19.31,19.44,19.19,19.19,31616,4.47229889450952,4.50240758722243,4.44450625508223,4.44450625508223,136508.085528339,0.0,1.0
1999-09-16,19.38,19.38,19.25,19.31,59840,4.48851126750878,4.48851126750878,4.45840257479587,4.47229889450952,258370.566738859,0.0,1.0
1999-09-17,19.13,19.25,19.0,19.25,50112,4.4653507346527,4.49336129859197,4.43500595705182,4.49336129859197,214684.717274411,0.15,1.0
1999-09-20,19.13,19.25,19.0,19.25,156608,4.4653507346527,4.49336129859197,4.43500595705182,4.49336129859197,670924.014266264,0.0,1.0
1999-09-21,19.06,19.25,19.0,19.13,69376,4.44901123902146,4.49336129859197,4.43500595705182,4.4653507346527,297213.580492288,0.0,1.0
1999-09-22,19.25,19.25,19.06,19.13,45056,4.49336129859197,4.49336129859197,4.44901123902146,4.4653507346527,193024.317958092,0.0,1.0
1999-09-23,19.25,19.5,19.0,19.16,125632,4.49336129859197,4.55171664013213,4.43500595705182,4.47235337563752,538219.795670077,0.0,1.0
1999-09-24,19.0,19.63,19.0,19.13,100864,4.43500595705182,4.58206141773301,4.43500595705182,4.4653507346527,432111.257247091,0.0,1.0
1999-09-27,19.0,19.38,19.0,19.19,59328,4.43500595705182,4.52370607619285,4.43500595705182,4.47935601662234,254166.964129475,0.0,1.0
1999-09-28,19.0,19.69,19.0,19.5,61504,4.43500595705182,4.59606669970265,4.43500595705182,4.55171664013213,263489.161303588,0.0,1.0
1999-09-29,19.0,19.13,19.0,19.0,51520,4.43500595705182,4.4653507346527,4.43500595705182,4.43500595705182,220716.727210602,0.0,1.0
1999-09-30,18.75,19.25,18.75,19.0,92544,4.37665061551166,4.49336129859197,4.37665061551166,4.43500595705182,396467.562169603,0.0,1.0
1999-10-01,19.06,19.13,18.69,18.94,73536,4.44901123902146,4.4653507346527,4.36264533354203,4.42100067508218,315035.428031032,0.0,1.0
1999-10-04,19.0,19.19,19.0,19.13,19840,4.43500595705182,4.47935601662234,4.43500595705182,4.4653507346527,84996.5036463187,0.0,1.0
1999-10-05,19.0,19.25,19.0,19.13,20544,4.43500595705182,4.49336129859197,4.43500595705182,4.4653507346527,88012.5086144138,0.0,1.0
1999-10-06,19.06,19.25,19.0,19.0,79488,4.44901123902146,4.49336129859197,4.43500595705182,4.43500595705182,340534.379124928,0.0,1.0
1999-10-07,19.13,19.38,19.0,19.06,52736,4.4653507346527,4.52370607619285,4.43500595705182,4.44901123902146,225926.190337312,0.0,1.0
1999-10-08,19.13,19.19,19.0,19.09,31104,4.4653507346527,4.47935601662234,4.43500595705182,4.45601388000627,133252.583135842,0.0,1.0
1999-10-11,19.0,19.19,18.88,19.19,47232,4.43500595705182,4.47935601662234,4.40699539311254,4.47935601662234,202346.515132204,0.0,1.0
1999-10-12,19.38,19.75,19.0,19.06,72640,4.52370607619285,4.61007198167228,4.43500595705182,4.44901123902146,311196.876253458,0.0,1.0
1999-10-13,19.0,19.56,19.0,19.56,25600,4.43500595705182,4.56572192210177,4.43500595705182,4.56572192210177,109672.907930734,0.0,1.0
1999-10-14,19.13,19.38,18.88,19.38,31616,4.4653507346527,4.52370607619285,4.40699539311254,4.52370607619285,135446.041294456,0.0,1.0
1999-10-15,18.88,19.25,18.75,19.0,74880,4.40699539311254,4.49336129859197,4.37665061551166,4.43500595705182,320793.255697397,0.0,1.0
1999-10-18,18.81,19.06,18.75,19.0,52352,4.3906558974813,4.44901123902146,4.37665061551166,4.43500595705182,224281.096718351,0.0,1.0
1999-10-19,19.13,19.13,18.88,19.06,190464,4.4653507346527,4.4653507346527,4.40699539311254,4.44901123902146,815966.435004659,0.0,1.0
1999-10-20,19.19,19.38,19.0,19.0,19840,4.47935601662234,4.52370607619285,4.43500595705182,4.43500595705182,84996.5036463186,0.0,1.0
1999-10-21,19.19,19.44,19.0,19.31,15296,4.47935601662234,4.53771135816249,4.43500595705182,4.50736658056161,65529.5624886134,0.0,1.0
1999-10-22,19.06,19.44,18.94,19.0,44992,4.44901123902146,4.53771135816249,4.42100067508218,4.43500595705182,192750.135688264,0.0,1.0
1999-10-25,19.19,19.38,19.06,19.13,31616,4.47935601662234,4.52370607619285,4.44901123902146,4.4653507346527,135446.041294456,0.0,1.0
1999-10-26,19.19,19.44,19.13,19.38,72640,4.47935601662234,4.53771135816249,4.4653507346527,4.52370607619285,311196.876253457,0.0,1.0
1999-10-27,19.13,19.38,19.13,19.25,43072,4.4653507346527,4.52370607619285,4.4653507346527,4.49336129859197,184524.66759346,0.0,1.0
1999-10-28,19.69,19.75,19.25,19.25,102528,4.59606669970265,4.61007198167228,4.49336129859197,4.49336129859197,439239.996262589,0.0,1.0
1999-10-29,19.63,20.13,19.56,19.75,92672,4.58206141773301,4.69877210081332,4.56572192210177,4.61007198167228,397015.926709256,0.0,1.0
1999-11-01,19.63,19.75,19.56,19.56,34688,4.58206141773301,4.61007198167228,4.56572192210177,4.56572192210177,148606.790246144,0.0,1.0
1999-11-02,19.75,20.0,19.56,19.56,32384,4.61007198167228,4.66842732321244,4.56572192210177,4.56572192210177,138736.228532378,0.0,1.0
1999-11-03,19.75,20.06,19.63,19.63,35648,4.61007198167228,4.68243260518208,4.58206141773301,4.58206141773301,152719.524293547,0.0,1.0
1999-11-04,20.0,20.31,19.69,19.69,28864,4.66842732321244,4.74078794672223,4.59606669970265,4.59606669970265,123656.203691902,0.0,1.0
1999-11-05,20.0,20.31,20.0,20.25,26240,4.66842732321244,4.74078794672223,4.66842732321244,4.7267826647526,112414.730629002,0.0,1.0
1999-11-08,20.06,20.38,20.0,20.38,60800,4.68243260518208,4.75712744235348,4.66842732321244,4.75712744235348,260473.156335493,0.0,1.0
1999-11-09,19.88,20.13,19.88,20.0,52736,4.64041675927317,4.69877210081332,4.64041675927317,4.66842732321244,225926.190337311,0.0,1.0
1999-11-10,19.88,20.0,19.88,19.88,54208,4.64041675927317,4.66842732321244,4.64041675927317,4.64041675927317,232232.382543329,0.0,1.0
1999-11-11,19.88,20.0,19.88,19.88,14976,4.64041675927317,4.66842732321244,4.64041675927317,4.64041675927317,64158.6511394792,0.0,1.0
1999-11-12,20.44,20.44,19.88,19.88,69568,4.77113272432311,4.77113272432311,4.64041675927317,4.64041675927317,298036.127301769,0.0,1.0
1999-11-15,20.19,20.5,20.13,20.5,51136,4.71277738278296,4.78513800629275,4.69877210081332,4.78513800629275,219071.633591641,0.0,1.0
1999-11-16,20.13,20.25,19.88,20.19,64896,4.69877210081332,4.7267826647526,4.64041675927317,4.71277738278296,278020.82160441,0.0,1.0
1999-11-17,20.36,20.38,19.94,19.94,83776,4.75245901503026,4.75712744235348,4.6544220412428,4.6544220412428,358904.591203327,0.0,1.0
1999-11-18,20.38,20.5,20.19,20.19,123584,4.75712744235348,4.78513800629275,4.71277738278296,4.71277738278296,529445.963035617,0.0,1.0
1999-11-19,20.31,20.5,20.13,20.38,116224,4.74078794672223,4.78513800629275,4.69877210081332,4.75712744235348,497915.002005532,0.0,1.0
1999-11-22,20.13,20.47,20.0,20.44,27648,4.69877210081332,4.77813536530793,4.66842732321244,4.77113272432311,118446.740565193,0.0,1.0
1999-11-23,20.25,20.25,20.0,20.0,103104,4.7267826647526,4.7267826647526,4.66842732321244,4.66842732321244,441707.63669103,0.0,1.0
1999-11-24,20.38,20.44,20.13,20.25,101248,4.75712744235348,4.77113272432311,4.69877210081332,4.7267826647526,433756.350866052,0.0,1.0
1999-11-26,20.44,20.5,20.38,20.5,38976,4.77113272432311,4.78513800629275,4.75712744235348,4.78513800629275,166977.002324542,0.0,1.0
1999-11-29,20.56,20.56,20.31,20.38,98240,4.79914328826239,4.79914328826239,4.74078794672223,4.75712744235348,420869.784184191,0.0,1.0
1999-11-30,20.56,20.56,20.25,20.44,126848,4.79914328826239,4.79914328826239,4.7267826647526,4.77113272432311,543429.258796786,0.0,1.0
1999-12-01,20.5,20.5,19.94,20.5,93056,4.78513800629275,4.78513800629275,4.6544220412428,4.78513800629275,398661.020328217,0.0,1.0
1999-12-02,19.94,20.19,19.88,20.19,73408,4.6544220412428,4.71277738278296,4.64041675927317,4.71277738278296,314487.063491379,0.0,1.0
1999-12-03,20.06,20.31,19.75,20.0,38976,4.68243260518208,4.74078794672223,4.61007198167228,4.66842732321244,166977.002324542,0.0,1.0
1999-12-06,20.19,20.31,19.75,20.06,57728,4.71277738278296,4.74078794672223,4.61007198167228,4.68243260518208,247312.407383805,0.0,1.0
1999-12-07,19.06,19.81,18.94,19.75,128384,4.44901123902146,4.62407726364192,4.42100067508218,4.61007198167228,550009.633272629,0.0,1.0
1999-12-08,18.75,19.13,18.63,19.0,174144,4.37665061551166,4.4653507346527,4.34864005157239,4.43500595705182,746049.956198817,0.0,1.0
1999-12-09,18.75,19.06,18.75,18.75,70848,4.37665061551166,4.44901123902146,4.37665061551166,4.37665061551166,303519.772698306,0.0,1.0
1999-12-10,18.88,19.38,18.63,18.78,41792,4.40699539311254,4.52370607619285,4.34864005157239,4.38365325649648,179041.022196923,0.0,1.0
1999-12-13,18.5,18.81,18.5,18.75,56896,4.31829527397151,4.3906558974813,4.31829527397151,4.37665061551166,243748.037876056,0.0,1.0
1999-12-14,18.44,18.56,18.38,18.5,88000,4.30428999200187,4.33230055594114,4.29028471003223,4.31829527397151,377000.621011897,0.0,1.0
1999-12-15,18.38,18.44,18.38,18.38,126720,4.29028471003223,4.30428999200187,4.29028471003223,4.29028471003223,542880.894257133,0.0,1.0
1999-12-16,18.13,18.44,18.0,18.38,59776,4.23192936849208,4.30428999200187,4.2015845908912,4.29028471003223,256086.240018263,0.0,1.0
1999-12-17,17.19,18.5,17.0,18.13,109376,4.01251328430109,4.31829527397151,3.96816322473057,4.23192936849208,468577.49913406,0.0,1.0
1999-12-20,17.63,18.0,17.25,17.56,67968,4.11521868541177,4.2015845908912,4.02651856627073,4.09887918978052,291181.570556098,0.0,1.0
1999-12-21,17.5,18.0,17.13,17.88,269760,4.11988711273498,4.23759817309883,4.03278092806572,4.20934751861151,1145856.63898594,0.15,1.0
1999-12-22,17.63,17.75,17.38,17.56,76928,4.15049198842958,4.17874264291691,4.09163645824765,4.13401243997864,326766.234889941,0.0,1.0
1999-12-23,18.0,18.0,17.38,17.63,82112,4.23759817309883,4.23759817309883,4.09163645824765,4.15049198842958,348786.255710312,0.0,1.0
1999-12-27,17.94,18.0,17.63,17.75,42688,4.22347284585517,4.23759817309883,4.15049198842958,4.17874264291691,181325.356631939,0.0,1.0
1999-12-28,17.88,17.88,17.63,17.75,48128,4.20934751861151,4.20934751861151,4.15049198842958,4.17874264291691,204432.785887883,0.0,1.0
1999-12-29,18.06,18.13,17.75,17.75,92480,4.2517235003425,4.26820304879344,4.17874264291691,4.17874264291691,392826.297351052,0.0,1.0
1999-12-30,18.06,18.25,18.0,18.25,54144,4.2517235003425,4.29645370328076,4.23759817309883,4.29645370328076,229986.884123869,0.0,1.0
1999-12-31,18.0,18.5,18.0,18.13,35136,4.23759817309883,4.35530923346269,4.23759817309883,4.26820304879344,149246.807782511,0.0,1.0
2000-01-03,17.13,18.38,16.94,18.0,120384,4.03278092806572,4.32705857897537,3.98805072512746,4.23759817309883,511353.816828603,0.0,1.0
2000-01-04,16.81,17.13,16.75,16.94,84288,3.95744584943286,4.03278092806572,3.94332052218919,3.98805072512746,358029.227412689,0.0,1.0
2000-01-05,17.0,17.25,16.75,17.0,54080,4.00217605237112,4.06103158255305,3.94332052218919,4.00217605237112,229715.032014975,0.0,1.0
2000-01-06,17.0,17.25,16.75,16.88,40832,4.00217605237112,4.06103158255305,3.94332052218919,3.9739253978838,173441.645474029,0.0,1.0
2000-01-07,17.31,17.5,16.75,16.97,42048,4.07515690979671,4.11988711273498,3.94332052218919,3.99511338874929,178606.835543005,0.0,1.0
2000-01-10,17.63,17.75,16.63,17.5,126016,4.15049198842958,4.17874264291691,3.91506986770187,4.11988711273498,535276.802411227,0.0,1.0
2000-01-11,17.0,17.25,16.25,16.75,101312,4.00217605237112,4.06103158255305,3.82560946182534,3.94332052218919,430341.88837835,0.0,1.0
2000-01-12,16.88,17.63,16.75,17.06,81792,3.9739253978838,4.15049198842958,3.94332052218919,4.01630137961478,347426.995165844,0.0,1.0
2000-01-13,16.56,17.0,16.19,16.81,104128,3.89859031925093,4.00217605237112,3.81148413458167,3.95744584943286,442303.381169662,0.0,1.0
2000-01-14,16.56,17.0,16.5,16.56,94784,3.89859031925093,4.00217605237112,3.88446499200727,3.89859031925093,402612.973271217,0.0,1.0
2000-01-18,16.88,16.94,16.56,16.56,222784,3.9739253978838,3.98805072512746,3.89859031925093,3.89859031925093,946317.19105814,0.0,1.0
2000-01-19,17.06,17.06,16.88,17.0,247744,4.01630137961478,4.01630137961478,3.9739253978838,4.00217605237112,1052339.51352659,0.0,1.0
2000-01-20,16.88,17.5,16.88,17.0,77760,3.9739253978838,4.11988711273498,3.9739253978838,4.00217605237112,330300.312305556,0.0,1.0
2000-01-21,17.06,17.25,16.63,16.88,84160,4.01630137961478,4.06103158255305,3.91506986770187,3.9739253978838,357485.523194903,0.0,1.0
2000-01-24,16.25,17.56,16.25,17.38,76416,3.82560946182534,4.13401243997864,3.82560946182534,4.09163645824765,324591.418018793,0.0,1.0
2000-01-25,16.19,16.5,16.0,16.5,56064,3.81148413458167,3.88446499200727,3.76675393164341,3.88446499200727,238142.447390673,0.0,1.0
2000-01-26,16.31,16.56,16.19,16.19,46464,3.839734789069,3.89859031925093,3.81148413458167,3.81148413458167,197364.631056653,0.0,1.0
2000-01-27,16.5,16.88,16.25,16.56,66688,3.88446499200727,3.9739253978838,3.82560946182534,3.89859031925093,283269.897466987,0.0,1.0
2000-01-28,16.25,16.44,16.13,16.25,50560,3.82560946182534,3.8703396647636,3.79735880733801,3.82560946182534,214763.166025835,0.0,1.0
2000-01-31,16.38,16.75,16.13,16.13,67264,3.85621433751994,3.94332052218919,3.79735880733801,3.79735880733801,285716.566447028,0.0,1.0
2000-02-01,16.5,16.5,16.0,16.38,41984,3.88446499200727,3.88446499200727,3.76675393164341,3.85621433751994,178334.983434111,0.0,1.0
2000-02-02,16.13,16.31,15.88,16.31,82304,3.79735880733801,3.839734789069,3.73850327715608,3.839734789069,349601.812036992,0.0,1.0
2000-02-03,16.13,16.25,16.0,16.0,46208,3.79735880733801,3.82560946182534,3.76675393164341,3.76675393164341,196277.22262108,0.0,1.0
2000-02-04,16.06,16.25,16.0,16.13,115392,3.78087925888707,3.82560946182534,3.76675393164341,3.79735880733801,490149.352334912,0.0,1.0
2000-02-07,16.31,16.5,16.13,16.38,47168,3.839734789069,3.88446499200727,3.79735880733801,3.85621433751994,200355.004254481,0.0,1.0
2000-02-08,16.88,16.88,16.13,16.25,106624,3.9739253978838,3.9739253978838,3.79735880733801,3.82560946182534,452905.613416507,0.0,1.0
2000-02-09,16.5,16.88,16.38,16.69,341440,3.88446499200727,3.9739253978838,3.85621433751994,3.92919519494553,1450331.00094662,0.0,1.0
2000-02-10,16.33,16.75,16.25,16.75,112192,3.84444323148355,3.94332052218919,3.82560946182534,3.94332052218919,476556.746890239,0.0,1.0
2000-02-11,16.25,16.44,16.13,16.25,108928,3.82560946182534,3.8703396647636,3.79735880733801,3.82560946182534,462692.289336672,0.0,1.0
2000-02-14,16.13,16.38,16.06,16.13,92672,3.79735880733801,3.85621433751994,3.78087925888707,3.79735880733801,393641.853677733,0.0,1.0
2000-02-15,16.19,16.19,16.06,16.06,76096,3.81148413458167,3.81148413458167,3.78087925888707,3.78087925888707,323232.157474327,0.0,1.0
2000-02-16,16.31,16.5,16.06,16.06,27392,3.839734789069,3.88446499200727,3.78087925888707,3.78087925888707,116352.702606402,0.0,1.0
2000-02-17,16.31,16.44,16.19,16.19,47808,3.839734789069,3.8703396647636,3.81148413458167,3.81148413458167,203073.525343416,0.0,1.0
2000-02-18,16.31,16.44,16.19,16.44,111616,3.839734789069,3.8703396647636,3.81148413458167,3.8703396647636,474110.077910198,0.0,1.0
2000-02-22,16.13,16.31,16.0,16.13,42624,3.79735880733801,3.839734789069,3.76675393164341,3.79735880733801,181053.504523046,0.0,1.0
2000-02-23,15.94,16.19,15.88,16.13,57728,3.75262860439975,3.81148413458167,3.73850327715608,3.79735880733801,245210.602221902,0.0,1.0
2000-02-24,15.94,16.0,15.88,15.94,258240,3.75262860439975,3.76675393164341,3.73850327715608,3.75262860439975,1096923.25938512,0.0,1.0
2000-02-25,16.0,16.0,15.75,15.88,241728,3.76675393164341,3.76675393164341,3.70789840146148,3.73850327715608,1026785.41529061,0.0,1.0
2000-02-28,15.94,16.0,15.88,16.0,87872,3.75262860439975,3.76675393164341,3.73850327715608,3.76675393164341,373252.945510723,0.0,1.0
2000-02-29,16.5,16.56,15.94,15.97,142784,3.88446499200727,3.89859031925093,3.75262860439975,3.75969126802158,606502.054941313,0.0,1.0
2000-03-01,16.36,16.5,16.19,16.44,79296,3.85150589510538,3.88446499200727,3.81148413458167,3.8703396647636,336824.762919,0.0,1.0
2000-03-02,16.0,16.36,16.0,16.31,39808,3.76675393164341,3.85150589510538,3.76675393164341,3.839734789069,169092.011731733,0.0,1.0
2000-03-03,16.19,16.31,16.0,16.13,98240,3.81148413458167,3.839734789069,3.76675393164341,3.79735880733801,417292.987151465,0.0,1.0
2000-03-06,16.13,16.31,16.06,16.19,73536,3.79735880733801,3.839734789069,3.78087925888707,3.81148413458167,312358.073118588,0.0,1.0
2000-03-07,16.13,16.25,15.88,16.06,183808,3.79735880733801,3.82560946182534,3.73850327715608,3.78087925888707,780759.256742023,0.0,1.0
2000-03-08,16.06,16.31,16.06,16.06,132352,3.78087925888707,3.839734789069,3.78087925888707,3.78087925888707,562190.16119168,0.0,1.0
2000-03-09,16.19,16.38,16.06,16.06,63360,3.81148413458167,3.85621433751994,3.78087925888707,3.78087925888707,269133.587804528,0.0,1.0
2000-03-10,16.13,16.19,16.0,16.13,62592,3.79735880733801,3.81148413458167,3.76675393164341,3.79735880733801,265871.362497806,0.0,1.0
2000-03-13,16.0,16.19,16.0,16.19,149248,3.76675393164341,3.81148413458167,3.76675393164341,3.81148413458167,633959.117939553,0.0,1.0
2000-03-14,16.06,16.13,16.0,16.0,98816,3.78087925888707,3.79735880733801,3.76675393164341,3.76675393164341,419739.656131505,0.0,1.0
2000-03-15,16.06,16.13,16.06,16.06,59328,3.81619257699623,3.83282604401925,3.81619257699623,3.81619257699623,249674.947156353,0.15,1.0
2000-03-16,16.5,16.63,16.06,16.06,110144,3.9207457982838,3.95163652275512,3.81619257699623,3.81619257699623,463528.138140327,0.0,1.0
2000-03-17,16.88,17.13,16.44,16.5,72768,4.01104176212306,4.07044700149099,3.90648854083549,3.9207457982838,306235.614796951,0.0,1.0
2000-03-20,16.56,16.94,16.56,16.69,40064,3.9350030557321,4.02529901957136,3.9350030557321,3.96589378020343,168604.656871496,0.0,1.0
2000-03-21,16.81,16.81,16.5,16.5,88320,3.99440829510004,3.99440829510004,3.9207457982838,3.9207457982838,371684.387352499,0.0,1.0
2000-03-22,17.0,17.09,16.75,16.88,122432,4.03955627701967,4.06094216319213,3.98015103765173,4.01104176212306,515240.748554588,0.0,1.0
2000-03-23,17.25,17.31,16.97,16.97,169536,4.0989615163876,4.11321877383591,4.03242764829552,4.03242764829552,713472.421809256,0.0,1.0
2000-03-24,18.0,18.12,17.19,17.19,98752,4.27717723449141,4.30569174938802,4.0847042589393,4.0847042589393,415586.238902107,0.0,1.0
2000-03-27,17.69,18.0,17.63,17.88,44544,4.20351473767517,4.27717723449141,4.18925748022687,4.2486627195948,187458.212751696,0.0,1.0
2000-03-28,19.25,19.25,17.69,17.75,209408,4.5742034313311,4.5742034313311,4.20351473767517,4.21777199512348,881269.069143027,0.0,1.0
2000-03-29,19.0,19.13,18.0,18.25,277824,4.51479819196316,4.54568891643448,4.27717723449141,4.33658247385935,1169189.80108493,0.0,1.0
2000-03-30,19.25,19.38,18.25,18.25,282752,4.5742034313311,4.60509415580242,4.33658247385935,4.33658247385935,1189928.71255315,0.0,1.0
2000-03-31,21.06,21.19,19.19,19.38,463488,5.00429736435495,5.03518808882628,4.55994617388279,4.60509415580242,1950535.0240629,0.0,1.0
2000-04-03,20.19,20.44,19.88,19.94,93568,4.79756713135454,4.85697237072247,4.72390463453829,4.7381618919866,393769.98138359,0.0,1.0
2000-04-04,21.19,21.19,19.5,20.38,233664,5.03518808882628,5.03518808882628,4.63360867069903,4.84271511327417,983347.607408679,0.0,1.0
2000-04-05,20.81,21.13,20.75,20.75,173760,4.94489212498702,5.02093083137798,4.93063486753871,4.93063486753871,731248.631639157,0.0,1.0
2000-04-06,20.81,21.06,20.75,20.81,200064,4.94489212498702,5.00429736435495,4.93063486753871,4.94489212498702,841945.938307184,0.0,1.0
2000-04-07,21.0,21.0,20.81,20.88,100608,4.99004010690665,4.99004010690665,4.94489212498702,4.96152559201004,423396.99776676,0.0,1.0
2000-04-10,20.75,21.0,20.63,20.69,56512,4.93063486753871,4.99004010690665,4.9021203526421,4.91637761009041,237824.140603085,0.0,1.0
2000-04-11,20.75,20.88,20.5,20.75,194496,4.93063486753871,4.96152559201004,4.87122962817078,4.93063486753871,818513.661713223,0.0,1.0
2000-04-12,20.13,21.0,20.13,20.97,136576,4.78330987390623,4.99004010690665,4.78330987390623,4.9829114781825,574764.117833503,0.0,1.0
2000-04-13,20.5,20.72,20.38,20.72,86464,4.87122962817078,4.92350623881456,4.84271511327417,4.92350623881456,363873.628487845,0.0,1.0
2000-04-14,20.25,20.75,20.25,20.75,169088,4.81182438880284,4.93063486753871,4.81182438880284,4.93063486753871,711587.066221235,0.0,1.0
2000-04-17,20.38,20.69,20.13,20.44,106240,4.84271511327417,4.91637761009041,4.78330987390623,4.85697237072247,447098.610873297,0.0,1.0
2000-04-18,20.63,20.75,20.31,20.63,148608,4.9021203526421,4.93063486753871,4.82608164625114,4.9021203526421,625399.382197467,0.0,1.0
2000-04-19,20.75,21.0,20.63,20.94,130176,4.93063486753871,4.99004010690665,4.9021203526421,4.97578284945834,547830.466576076,0.0,1.0
2000-04-20,21.0,21.0,20.75,20.75,85376,4.99004010690665,4.99004010690665,4.93063486753871,4.93063486753871,359294.907774083,0.0,1.0
2000-04-24,20.38,21.0,20.38,20.94,129152,4.84271511327417,4.99004010690665,4.84271511327417,4.97578284945834,543521.082374887,0.0,1.0
2000-04-25,20.63,20.88,20.38,20.5,70848,4.9021203526421,4.96152559201004,4.84271511327417,4.87122962817078,298155.519419723,0.0,1.0
2000-04-26,20.75,20.81,20.56,20.56,75968,4.93063486753871,4.94489212498702,4.88548688561908,4.88548688561908,319702.440425665,0.0,1.0
2000-04-27,20.63,20.75,20.5,20.5,64000,4.9021203526421,4.93063486753871,4.87122962817078,4.87122962817078,269336.512574275,0.0,1.0
2000-04-28,20.56,20.75,20.5,20.75,49024,4.88548688561908,4.93063486753871,4.87122962817078,4.93063486753871,206311.768631895,0.0,1.0
2000-05-01,20.81,20.88,20.56,20.56,98752,4.94489212498702,4.96152559201004,4.88548688561908,4.88548688561908,415586.238902106,0.0,1.0
2000-05-02,20.81,20.88,20.69,20.88,37056,4.94489212498702,4.96152559201004,4.91637761009041,4.96152559201004,155945.840780505,0.0,1.0
2000-05-03,20.88,20.88,20.75,20.84,25152,4.96152559201004,4.96152559201004,4.93063486753871,4.95202075371117,105849.24944169,0.0,1.0
2000-05-04,19.75,20.38,19.5,20.38,56128,4.69301391006697,4.84271511327417,4.63360867069903,4.84271511327417,236208.121527639,0.0,1.0
2000-05-05,19.77,19.88,19.75,19.75,259072,4.6977663292164,4.72390463453829,4.69301391006697,4.69301391006697,1090274.20290067,0.0,1.0
2000-05-08,20.0,20.0,19.75,19.75,91072,4.7524191494349,4.7524191494349,4.69301391006697,4.69301391006697,383265.857393194,0.0,1.0
2000-05-09,20.25,20.31,19.94,19.94,183936,4.81182438880284,4.82608164625114,4.7381618919866,4.7381618919866,774073.137138467,0.0,1.0
2000-05-10,20.25,20.31,20.13,20.13,35136,4.81182438880284,4.82608164625114,4.78330987390623,4.78330987390623,147865.745403277,0.0,1.0
2000-05-11,20.06,20.38,20.0,20.25,43392,4.76667640688321,4.84271511327417,4.7524191494349,4.81182438880284,182610.155525358,0.0,1.0
2000-05-12,20.31,20.38,20.19,20.19,70976,4.82608164625114,4.84271511327417,4.79756713135454,4.79756713135454,298694.192444871,0.0,1.0
2000-05-15,20.94,21.0,20.31,20.31,80640,4.97578284945834,4.99004010690665,4.82608164625114,4.82608164625114,339364.005843587,0.0,1.0
2000-05-16,20.94,21.0,20.5,20.75,1149760,4.97578284945834,4.99004010690665,4.87122962817078,4.93063486753871,4838630.44839686,0.0,1.0
2000-05-17,20.94,21.0,20.63,20.75,49024,4.97578284945834,4.99004010690665,4.9021203526421,4.93063486753871,206311.768631895,0.0,1.0
2000-05-18,21.0,21.0,20.81,20.81,102528,4.99004010690665,4.99004010690665,4.94489212498702,4.94489212498702,431477.093143989,0.0,1.0
2000-05-19,20.5,21.0,20.5,20.88,32448,4.87122962817078,4.99004010690665,4.87122962817078,4.96152559201004,136553.611875157,0.0,1.0
2000-05-22,20.38,20.94,20.31,20.38,35392,4.84271511327417,4.97578284945834,4.82608164625114,4.84271511327417,148943.091453574,0.0,1.0
2000-05-23,20.13,20.5,20.13,20.38,115008,4.78330987390623,4.87122962817078,4.78330987390623,4.84271511327417,483997.713095972,0.0,1.0
2000-05-24,20.38,20.44,19.38,20.16,110592,4.84271511327417,4.85697237072247,4.60509415580242,4.79043850263038,465413.493728347,0.0,1.0
2000-05-25,20.31,20.56,20.13,20.13,20928,4.82608164625114,4.88548688561908,4.78330987390623,4.78330987390623,88073.0396117881,0.0,1.0
2000-05-26,20.31,20.5,20.13,20.5,12416,4.82608164625114,4.87122962817078,4.78330987390623,4.87122962817078,52251.2834394094,0.0,1.0
2000-05-30,20.25,20.31,20.0,20.13,76608,4.81182438880284,4.82608164625114,4.7524191494349,4.78330987390623,322395.805551407,0.0,1.0
2000-05-31,20.25,20.38,20.19,20.25,60928,4.81182438880284,4.84271511327417,4.79756713135454,4.81182438880284,256408.35997071,0.0,1.0
2000-06-01,20.75,20.75,20.38,20.38,40064,4.93063486753871,4.93063486753871,4.84271511327417,4.84271511327417,168604.656871496,0.0,1.0
2000-06-02,20.94,21.25,20.56,20.56,149632,4.97578284945834,5.04944534627459,4.88548688561908,4.88548688561908,629708.766398656,0.0,1.0
2000-06-05,21.2,21.2,20.88,20.88,362240,5.037564298401,5.037564298401,4.96152559201004,4.96152559201004,1524444.6611704,0.0,1.0
2000-06-06,21.06,21.25,20.94,20.94,101440,5.00429736435495,5.04944534627459,4.97578284945834,4.97578284945834,426898.372430226,0.0,1.0
2000-06-07,20.88,21.19,20.88,21.0,216576,4.96152559201004,5.03518808882628,4.96152559201004,4.99004010690665,911434.758551347,0.0,1.0
2000-06-08,20.88,20.94,20.88,20.88,82496,4.96152559201004,4.97578284945834,4.96152559201004,4.96152559201004,347174.764708241,0.0,1.0
2000-06-09,20.88,20.94,20.88,20.88,63936,4.96152559201004,4.97578284945834,4.96152559201004,4.96152559201004,269067.176061701,0.0,1.0
2000-06-12,20.94,21.0,20.88,20.88,48896,4.97578284945834,4.99004010690665,4.96152559201004,4.96152559201004,205773.095606746,0.0,1.0
2000-06-13,21.0,21.0,20.88,20.88,94016,4.99004010690665,4.99004010690665,4.96152559201004,4.96152559201004,395655.33697161,0.0,1.0
2000-06-14,21.0,21.19,20.94,21.13,49152,5.02805946010213,5.07355142664591,5.01369357593041,5.05918554247419,205286.355141678,0.16,1.0
2000-06-15,20.75,21.13,20.69,21.0,87872,4.96820160938663,5.05918554247419,4.95383572521491,5.02805946010213,367002.819804068,0.0,1.0
2000-06-16,20.75,20.81,20.56,20.75,68544,4.96820160938663,4.98256749355835,4.92270964284285,4.96820160938663,286278.237443668,0.0,1.0
2000-06-19,21.0,21.06,20.75,20.75,101440,5.02805946010213,5.04242534427385,4.96820160938663,4.96820160938663,423670.407421302,0.0,1.0
2000-06-20,21.19,21.38,20.81,20.91,58816,5.07355142664591,5.11904339318969,4.98256749355835,5.00651063384455,245648.646321878,0.0,1.0
2000-06-21,21.31,21.31,21.0,21.19,104256,5.10228319498935,5.10228319498935,5.02805946010213,5.07355142664591,435431.604851294,0.0,1.0
2000-06-22,20.94,21.19,20.63,21.19,132544,5.01369357593041,5.07355142664591,4.93946984104319,5.07355142664591,553578.179034395,0.0,1.0
2000-06-23,20.25,21.31,20.25,20.94,149184,4.84848590795562,5.10228319498935,4.84848590795562,5.01369357593041,623076.163847985,0.0,1.0
2000-06-26,21.0,21.5,20.25,20.25,187648,5.02805946010213,5.14777516153313,4.84848590795562,4.84848590795562,783723.428744011,0.0,1.0
2000-06-27,21.56,21.63,21.0,21.0,169024,5.16214104570485,5.17890124390519,5.02805946010213,5.02805946010213,705939.14574111,0.0,1.0
2000-06-28,22.0,22.75,21.38,21.38,306944,5.26749086296413,5.44706441511064,5.11904339318969,5.11904339318969,1281970.51986913,0.0,1.0
2000-06-29,21.38,22.63,21.38,21.88,323712,5.11904339318969,5.4183326467672,5.11904339318969,5.23875909462069,1352003.1045659,0.0,1.0
2000-06-30,17.69,22.44,17.0,22.38,1524864,4.23554151662889,5.37284068022342,4.0703338486541,5.3584747960517,6368688.40834065,0.0,1.0
2000-07-03,19.0,19.75,18.75,19.0,410752,4.54919665437812,4.72877020652462,4.48933880366261,4.54919665437812,1715531.02512928,0.0,1.0
2000-07-05,20.81,20.88,18.5,18.5,363520,4.98256749355835,4.99932769175869,4.42948095294711,4.42948095294711,1518263.66823533,0.0,1.0
2000-07-06,21.38,21.38,20.44,21.0,143552,5.11904339318969,5.11904339318969,4.8939778744994,5.02805946010213,599553.768988,0.0,1.0
2000-07-07,21.06,21.19,20.5,21.19,101440,5.04242534427385,5.07355142664591,4.90834375867113,5.07355142664591,423670.407421302,0.0,1.0
2000-07-10,20.81,21.0,20.19,20.94,77120,4.98256749355835,5.02805946010213,4.8341200237839,5.01369357593041,322096.429616826,0.0,1.0
2000-07-11,19.63,20.5,19.63,20.38,121792,4.70003843818118,4.90834375867113,4.70003843818118,4.87961199032768,508671.788847153,0.0,1.0
2000-07-12,20.63,20.75,19.75,20.25,162112,4.93946984104319,4.96820160938663,4.72877020652462,4.84848590795562,677070.75204931,0.0,1.0
2000-07-13,20.5,20.88,20.44,20.44,70016,4.90834375867113,4.99932769175869,4.8939778744994,4.8939778744994,292426.136100255,0.0,1.0
2000-07-14,20.75,20.88,20.25,20.63,141312,4.96820160938663,4.99932769175869,4.84848590795562,4.93946984104319,590198.271032324,0.0,1.0
2000-07-17,20.31,21.0,20.13,20.88,58752,4.86285179212734,5.02805946010213,4.81975413961218,4.99932769175869,245381.346380287,0.0,1.0
2000-07-18,20.75,20.94,20.31,20.38,103808,4.96820160938663,5.01369357593041,4.86285179212734,4.87961199032768,433560.505260159,0.0,1.0
2000-07-19,20.75,20.88,20.69,20.75,111936,4.96820160938663,4.99932769175869,4.95383572521491,4.96820160938663,467507.597842181,0.0,1.0
2000-07-20,21.0,21.0,20.75,20.81,106240,5.02805946010213,5.02805946010213,4.96820160938663,4.98256749355835,443717.903040606,0.0,1.0
2000-07-21,20.88,21.0,20.88,21.0,227776,4.99932769175869,5.02805946010213,4.99932769175869,5.02805946010213,951320.492121396,0.0,1.0
2000-07-24,20.75,21.06,20.75,20.88,241536,4.96820160938663,5.04242534427385,4.96820160938663,4.99932769175869,1008789.9795634,0.0,1.0
2000-07-25,21.13,21.13,20.81,20.81,107968,5.05918554247419,5.05918554247419,4.98256749355835,4.98256749355835,450935.001463556,0.0,1.0
2000-07-26,21.88,21.88,20.88,20.88,120448,5.23875909462069,5.23875909462069,4.99932769175869,4.99932769175869,503058.490073748,0.0,1.0
2000-07-27,21.5,22.06,21.0,21.19,158272,5.14777516153313,5.28185674713585,5.02805946010213,5.07355142664591,661032.755553867,0.0,1.0
2000-07-28,20.69,21.06,20.5,21.0,81792,4.95383572521491,5.04242534427385,4.90834375867113,5.02805946010213,341609.325352949,0.0,1.0
2000-07-31,21.5,21.56,20.63,20.63,120576,5.14777516153313,5.16214104570485,4.93946984104319,4.93946984104319,503593.089956929,0.0,1.0
2000-08-01,20.88,21.5,20.75,21.5,111232,4.99932769175869,5.14777516153313,4.96820160938663,5.14777516153313,464567.298484683,0.0,1.0
2000-08-02,20.94,21.13,20.63,20.75,54272,5.01369357593041,5.05918554247419,4.93946984104319,4.96820160938663,226670.350468936,0.0,1.0
2000-08-03,21.69,21.75,20.88,20.88,74944,5.19326712807691,5.20763301224863,4.99932769175869,4.99932769175869,313008.231602741,0.0,1.0
2000-08-04,21.75,21.75,21.0,21.69,69056,5.20763301224863,5.20763301224863,5.02805946010213,5.19326712807691,288416.636976394,0.0,1.0
2000-08-07,21.38,21.75,21.0,21.5,74880,5.11904339318969,5.20763301224863,5.02805946010213,5.14777516153313,312740.93166115,0.0,1.0
2000-08-08,21.31,21.75,21.13,21.38,52160,5.10228319498935,5.20763301224863,5.05918554247419,5.11904339318969,217849.452396442,0.0,1.0
2000-08-09,21.25,21.38,20.75,21.19,200768,5.08791731081763,5.11904339318969,4.96820160938663,5.07355142664591,838519.91677011,0.0,1.0
2000-08-10,21.19,21.31,21.13,21.22,123008,5.07355142664591,5.10228319498935,5.05918554247419,5.08073436873177,513750.487737377,0.0,1.0
2000-08-11,21.19,21.25,21.06,21.19,115904,5.07355142664591,5.08791731081763,5.04242534427385,5.07355142664591,484080.194220806,0.0,1.0
2000-08-14,21.19,21.25,20.81,21.06,94016,5.07355142664591,5.08791731081763,4.98256749355835,5.04242534427385,392663.614196778,0.0,1.0
2000-08-15,21.25,21.31,20.88,21.19,93120,5.08791731081763,5.10228319498935,4.99932769175869,5.07355142664591,388921.415014507,0.0,1.0
2000-08-16,21.09,21.19,21.0,21.0,17664,5.04960828635971,5.07355142664591,5.02805946010213,5.02805946010213,73774.7838790406,0.0,1.0
2000-08-17,20.75,21.06,20.69,20.94,62784,4.96820160938663,5.04242534427385,4.95383572521491,5.01369357593041,262221.242700503,0.0,1.0
2000-08-18,20.75,20.94,20.69,20.75,49408,4.96820160938663,5.01369357593041,4.95383572521491,4.96820160938663,206355.554908041,0.0,1.0
2000-08-21,20.5,20.88,20.44,20.75,31872,4.90834375867113,4.99932769175869,4.8939778744994,4.96820160938663,133115.370912182,0.0,1.0
2000-08-22,20.66,20.88,20.38,20.44,48704,4.94665278312905,4.99932769175869,4.87961199032768,4.8939778744994,203415.255550543,0.0,1.0
2000-08-23,20.45,20.88,20.44,20.88,23552,4.89637218852802,4.99932769175869,4.8939778744994,4.99932769175869,98366.3785053875,0.0,1.0
2000-08-24,20.63,20.81,20.38,20.5,116864,4.93946984104319,4.98256749355835,4.87961199032768,4.90834375867113,488089.693344667,0.0,1.0
2000-08-25,20.5,20.75,20.5,20.63,25024,4.90834375867113,4.96820160938663,4.90834375867113,4.93946984104319,104514.277161974,0.0,1.0
2000-08-28,20.63,20.75,20.5,20.5,58304,4.93946984104319,4.96820160938663,4.90834375867113,4.90834375867113,243510.246789152,0.0,1.0
2000-08-29,20.75,20.75,20.63,20.75,45824,4.96820160938663,4.96820160938663,4.93946984104319,4.96820160938663,191386.75817896,0.0,1.0
2000-08-30,20.63,20.88,20.63,20.69,78720,4.93946984104319,4.99932769175869,4.93946984104319,4.95383572521491,328778.928156594,0.0,1.0
2000-08-31,21.0,21.0,20.63,20.63,106240,5.02805946010213,5.02805946010213,4.93946984104319,4.93946984104319,443717.903040606,0.0,1.0
2000-09-01,21.2,21.38,20.5,20.75,187456,5.07594574067453,5.11904339318969,4.90834375867113,4.96820160938663,782921.528919239,0.0,1.0
2000-09-05,20.75,20.94,20.69,20.94,50112,4.96820160938663,5.01369357593041,4.95383572521491,5.01369357593041,209295.854265539,0.0,1.0
2000-09-06,20.63,20.94,20.63,20.75,63872,4.93946984104319,5.01369357593041,4.93946984104319,4.96820160938663,266765.341707545,0.0,1.0
2000-09-07,20.88,20.94,20.63,20.63,50752,4.99932769175869,5.01369357593041,4.93946984104319,4.93946984104319,211968.853681446,0.0,1.0
2000-09-08,20.94,21.19,20.69,20.69,48896,5.01369357593041,5.07355142664591,4.95383572521491,4.95383572521491,204217.155375315,0.0,1.0
2000-09-11,21.25,21.25,20.94,20.94,75712,5.08791731081763,5.08791731081763,5.01369357593041,5.01369357593041,316215.83090183,0.0,1.0
2000-09-12,21.5,21.56,21.0,21.0,64960,5.14777516153313,5.16214104570485,5.02805946010213,5.02805946010213,271309.440714588,0.0,1.0
2000-09-13,21.94,22.0,21.0,21.25,161920,5.25312497879241,5.26749086296413,5.02805946010213,5.08791731081763,676268.852224539,0.0,1.0
2000-09-14,21.94,22.13,21.75,21.88,86656,5.25312497879241,5.2986169453362,5.20763301224863,5.23875909462069,361924.120913844,0.0,1.0
2000-09-15,21.14,21.69,21.0,21.31,92032,5.06157985650281,5.19326712807691,5.02805946010213,5.10228319498935,384377.316007465,0.0,1.0
2000-09-18,20.69,21.31,20.69,21.25,85312,4.95383572521491,5.10228319498935,4.95383572521491,5.08791731081763,356310.822140439,0.0,1.0
2000-09-19,20.44,20.88,20.44,20.81,114432,4.93228689895733,5.0384613723204,4.93228689895733,5.02156997883082,474220.200064691,0.16,1.0
2000-09-20,20.75,21.0,20.44,20.44,111744,5.00709164155404,5.06741804687397,4.93228689895733,4.93228689895733,463080.799392031,0.0,1.0
2000-09-21,20.88,20.88,20.75,20.81,63296,5.0384613723204,5.0384613723204,5.00709164155404,5.02156997883082,262306.363458602,0.0,1.0
2000-09-22,20.75,20.86,20.5,20.75,68928,5.00709164155404,5.03363525989481,4.94676523623411,5.00709164155404,285646.060106081,0.0,1.0
2000-09-25,20.88,20.88,20.56,20.56,139072,5.0384613723204,5.0384613723204,4.96124357351089,4.96124357351089,576331.372897413,0.0,1.0
2000-09-26,20.63,20.81,20.63,20.75,103296,4.97813496700047,5.02156997883082,4.97813496700047,5.00709164155404,428071.254420812,0.0,1.0
2000-09-27,20.75,20.81,20.63,20.75,123584,5.00709164155404,5.02156997883082,4.97813496700047,5.00709164155404,512147.207116845,0.0,1.0
2000-09-28,21.06,21.5,20.63,20.75,127040,5.08189638415075,5.18807085751382,4.97813496700047,5.00709164155404,526469.29369598,0.0,1.0
2000-09-29,19.81,21.5,19.56,21.13,267264,4.78026435755111,5.18807085751382,4.71993795223118,5.09878777764033,1107574.6954531,0.0,1.0
2000-10-02,20.94,21.0,20.0,20.0,203776,5.05293970959718,5.06741804687397,4.82611242559425,4.82611242559425,844472.660517885,0.0,1.0
2000-10-03,21.13,21.13,20.63,20.75,186112,5.09878777764033,5.09878777764033,4.97813496700047,5.00709164155404,771270.884668972,0.0,1.0
2000-10-04,20.75,21.13,20.13,20.88,176896,5.00709164155404,5.09878777764033,4.85748215636062,5.0384613723204,733078.653791279,0.0,1.0
2000-10-05,20.5,20.94,20.31,20.94,121408,4.94676523623411,5.05293970959718,4.90091716819096,5.05293970959718,503129.597048501,0.0,1.0
2000-10-06,19.88,20.75,19.75,20.75,57088,4.79715575104069,5.00709164155404,4.76578602027432,5.00709164155404,236579.652381267,0.0,1.0
2000-10-09,19.88,20.13,19.5,20.13,53376,4.79715575104069,4.85748215636062,4.7054596149544,4.85748215636062,221196.670499973,0.0,1.0
2000-10-10,19.81,19.88,19.56,19.69,127872,4.78026435755111,4.79715575104069,4.71993795223118,4.75130768299754,529917.203427994,0.0,1.0
2000-10-11,19.63,19.88,19.44,19.75,157568,4.73682934572076,4.79715575104069,4.69098127767761,4.76578602027432,652981.058478339,0.0,1.0
2000-10-12,19.44,19.63,19.38,19.63,77312,4.69098127767761,4.73682934572076,4.67650294040083,4.73682934572076,320390.381251761,0.0,1.0
2000-10-13,20.69,20.69,19.38,19.5,108672,4.99261330427725,4.99261330427725,4.67650294040083,4.7054596149544,450350.055766134,0.0,1.0
2000-10-16,20.63,20.75,20.5,20.69,49472,4.97813496700047,5.00709164155404,4.94676523623411,4.99261330427725,205018.017142062,0.0,1.0
2000-10-17,20.56,20.75,20.5,20.63,102272,4.96124357351089,5.00709164155404,4.94676523623411,4.97813496700047,423827.67321218,0.0,1.0
2000-10-18,20.5,20.63,19.75,20.5,101312,4.94676523623411,4.97813496700047,4.76578602027432,4.94676523623411,419849.315829086,0.0,1.0
2000-10-19,20.8,20.81,20.56,20.56,137920,5.01915692261802,5.02156997883082,4.96124357351089,4.96124357351089,571557.344037702,0.0,1.0
2000-10-20,20.63,20.88,20.63,20.75,79808,4.97813496700047,5.0384613723204,4.97813496700047,5.00709164155404,330734.110447802,0.0,1.0
2000-10-23,20.69,20.75,20.63,20.69,36800,4.99261330427725,5.00709164155404,4.97813496700047,4.99261330427725,152503.699685234,0.0,1.0
2000-10-24,20.75,21.0,20.63,20.75,50112,5.00709164155404,5.06741804687397,4.97813496700047,5.00709164155404,207670.255397457,0.0,1.0
2000-10-25,20.75,20.94,20.69,20.75,46464,5.00709164155404,5.05293970959718,4.99261330427725,5.00709164155404,192552.497341703,0.0,1.0
2000-10-26,21.38,21.38,20.63,20.75,108672,5.15911418296026,5.15911418296026,4.97813496700047,5.00709164155404,450350.055766133,0.0,1.0
2000-10-27,21.31,21.5,21.0,21.0,76928,5.14222278947068,5.18807085751382,5.06741804687397,5.06741804687397,318799.038298523,0.0,1.0
2000-10-30,21.38,21.69,21.19,21.19,110144,5.15911418296026,5.23391892555697,5.11326611491711,5.11326611491711,456450.203753542,0.0,1.0
2000-10-31,21.88,21.98,21.38,21.44,146944,5.27976699360011,5.30389755572808,5.15911418296026,5.17359252023704,608953.903438776,0.0,1.0
2000-11-01,21.63,21.81,21.38,21.81,43008,5.21944058828018,5.26287560011053,5.15911418296026,5.26287560011053,178230.410762569,0.0,1.0
2000-11-02,22.0,22.0,21.44,21.63,86656,5.30872366815368,5.30872366815368,5.17359252023704,5.21944058828018,359113.059780532,0.0,1.0
2000-11-03,21.56,21.94,21.56,21.75,86016,5.2025491947906,5.2942453308769,5.2025491947906,5.24839726283375,356460.821525138,0.0,1.0
2000-11-06,21.75,21.94,21.5,21.56,90752,5.24839726283375,5.2942453308769,5.18807085751382,5.2025491947906,376087.384615063,0.0,1.0
2000-11-07,21.88,22.0,21.63,21.75,64320,5.27976699360011,5.30872366815368,5.21944058828018,5.24839726283375,266549.944667234,0.0,1.0
2000-11-08,21.75,22.06,21.75,21.94,97728,5.24839726283375,5.32320200543046,5.24839726283375,5.2942453308769,404996.781598872,0.0,1.0
2000-11-09,21.44,21.75,21.0,21.75,104512,5.17359252023704,5.24839726283375,5.06741804687397,5.24839726283375,433110.507106063,0.0,1.0
2000-11-10,20.75,21.38,20.75,21.38,32576,5.00709164155404,5.15911418296026,5.00709164155404,5.15911418296026,134998.927199624,0.0,1.0
2000-11-13,21.13,21.25,20.44,20.63,62976,5.09878777764033,5.12774445219389,4.93228689895733,4.97813496700047,260980.244330904,0.0,1.0
2000-11-14,21.44,21.56,20.88,21.25,72768,5.17359252023704,5.2025491947906,5.0384613723204,5.12774445219389,301559.489638453,0.0,1.0
2000-11-15,20.94,21.5,20.94,21.06,78656,5.05293970959718,5.18807085751382,5.05293970959718,5.08189638415075,325960.081588091,0.0,1.0
2000-11-16,20.88,21.31,20.88,21.13,38272,5.0384613723204,5.14222278947068,5.0384613723204,5.09878777764033,158603.847672643,0.0,1.0
2000-11-17,20.75,20.94,20.5,20.88,58432,5.00709164155404,5.05293970959718,4.94676523623411,5.0384613723204,242149.352717597,0.0,1.0
2000-11-20,20.69,20.94,20.25,20.94,60608,4.99261330427725,5.05293970959718,4.88643883091418,5.05293970959718,251166.962785941,0.0,1.0
2000-11-21,20.44,20.75,20.44,20.75,44672,4.93228689895733,5.00709164155404,4.93228689895733,5.00709164155404,185126.230226596,0.0,1.0
2000-11-22,20.19,20.44,20.06,20.44,33344,4.8719604936374,4.93228689895733,4.84059076287104,4.93228689895733,138181.613106099,0.0,1.0
2000-11-24,20.81,20.81,20.06,20.06,129728,5.02156997883082,5.02156997883082,4.84059076287104,4.84059076287104,537608.694368641,0.0,1.0
2000-11-27,20.75,21.0,20.38,20.81,77632,5.00709164155404,5.06741804687397,4.91780856168054,5.02156997883082,321716.500379458,0.0,1.0
2000-11-28,20.75,21.0,20.63,20.64,219520,5.00709164155404,5.06741804687397,4.97813496700047,4.98054802321327,909717.72160061,0.0,1.0
2000-11-29,20.94,20.94,20.63,20.63,125504,5.05293970959718,5.05293970959718,4.97813496700047,4.97813496700047,520103.921883032,0.0,1.0
2000-11-30,20.69,21.38,20.5,21.0,240192,4.99261330427725,5.15911418296026,4.94676523623411,5.06741804687397,995385.017249882,0.0,1.0
2000-12-01,21.38,21.38,20.5,20.94,116736,5.15911418296026,5.15911418296026,4.94676523623411,5.05293970959718,483768.257784114,0.0,1.0
2000-12-04,21.44,21.53,21.06,21.13,157632,5.17359252023704,5.19531002615221,5.08189638415075,5.09878777764033,653246.282303879,0.0,1.0
2000-12-05,22.13,22.19,21.38,21.44,278336,5.34009339892004,5.35457173619682,5.15911418296026,5.17359252023704,1153458.41727145,0.0,1.0
2000-12-06,22.5,22.88,22.0,22.06,393088,5.42937647879353,5.52107261487982,5.30872366815368,5.32320200543046,1629004.73646384,0.0,1.0
2000-12-07,22.38,22.5,22.38,22.44,54912,5.40041980423997,5.42937647879353,5.40041980423997,5.41489814151675,227562.042312922,0.0,1.0
2000-12-08,23.0,23.06,22.38,22.38,263808,5.55002928943339,5.56450762671017,5.40041980423997,5.40041980423997,1093252.60887397,0.0,1.0
2000-12-11,22.63,22.75,22.44,22.69,197056,5.4607462095599,5.48970288411346,5.41489814151675,5.47522454683668,816624.158836233,0.0,1.0
2000-12-12,22.81,23.0,22.56,23.0,194944,5.50418122139024,5.55002928943339,5.44385481607032,5.55002928943339,807871.772593429,0.0,1.0
2000-12-13,22.69,22.88,22.63,22.75,110016,5.47522454683668,5.52107261487982,5.4607462095599,5.48970288411346,455919.756102463,0.0,1.0
2000-12-14,22.31,22.88,22.25,22.88,160064,5.38352841075039,5.52107261487982,5.36905007347361,5.52107261487982,663324.787674381,0.0,1.0
2000-12-15,22.25,22.25,22.0,22.25,136512,5.36905007347361,5.36905007347361,5.30872366815368,5.36905007347361,565722.419875831,0.0,1.0
2000-12-18,22.38,22.63,21.81,22.19,149184,5.40041980423997,5.4607462095599,5.26287560011053,5.35457173619682,618236.73733266,0.0,1.0
2000-12-19,22.31,22.63,22.31,22.44,114944,5.38352841075039,5.4607462095599,5.38352841075039,5.41489814151675,476341.990669008,0.0,1.0
2000-12-20,22.0,22.38,21.81,22.31,48896,5.34733256755843,5.43969558463444,5.30115105902043,5.42268134464676,201167.962981432,0.16,1.0
2000-12-21,21.81,22.25,21.81,21.88,178560,5.30115105902043,5.4080977103716,5.30115105902043,5.31816529900811,734631.697275124,0.0,1.0
2000-12-22,22.63,22.69,21.88,21.88,117120,5.5004607274476,5.51504436172277,5.31816529900811,5.31816529900811,481855.199287985,0.0,1.0
2000-12-26,22.94,23.25,22.38,22.63,166336,5.57580950453593,5.65115828162425,5.43969558463444,5.5004607274476,684339.706529766,0.0,1.0
2000-12-27,23.88,23.88,22.88,22.88,113920,5.80428644151343,5.80428644151343,5.56122587026077,5.56122587026077,468689.756684488,0.0,1.0
2000-12-28,22.75,23.5,21.88,23.38,434496,5.52962799599792,5.71192342443742,5.31816529900811,5.6827561558871,1787603.7967028,0.0,1.0
2000-12-29,23.06,23.06,22.44,22.73,211072,5.60497677308625,5.60497677308625,5.4542792189096,5.52476678457287,868392.594126652,0.0,1.0
2001-01-02,21.94,23.0,21.31,23.0,211648,5.33274893328327,5.59039313881109,5.1796207733941,5.59039313881109,870762.373795282,0.0,1.0
2001-01-03,22.56,23.0,21.69,21.88,164992,5.48344648745992,5.59039313881109,5.27198379047011,5.31816529900811,678810.220636298,0.0,1.0
2001-01-04,22.88,22.94,22.31,22.38,182976,5.56122587026077,5.57580950453593,5.42268134464676,5.43969558463444,752800.00806795,0.0,1.0
2001-01-05,22.5,23.0,22.5,22.88,254656,5.46886285318476,5.59039313881109,5.46886285318476,5.56122587026077,1047705.92238628,0.0,1.0
2001-01-08,22.0,22.44,21.88,22.44,99200,5.34733256755843,5.4542792189096,5.31816529900811,5.4542792189096,408128.720708403,0.0,1.0
2001-01-09,21.88,22.25,21.69,22.0,134784,5.31816529900811,5.4080977103716,5.27198379047011,5.34733256755843,554528.442459288,0.0,1.0
2001-01-10,22.38,22.44,21.81,21.97,201408,5.43969558463444,5.4542792189096,5.30115105902043,5.34004075042085,828632.957464092,0.0,1.0
2001-01-11,22.31,22.5,22.25,22.25,152640,5.42268134464676,5.46886285318476,5.4080977103716,5.4080977103716,627991.612186799,0.0,1.0
2001-01-12,22.19,22.5,21.94,22.38,142784,5.39351407609644,5.46886285318476,5.33274893328327,5.43969558463444,587442.048968029,0.0,1.0
2001-01-16,22.75,22.81,21.88,22.19,130752,5.52962799599792,5.54421163027308,5.31816529900811,5.39351407609644,537939.984778882,0.0,1.0
2001-01-17,22.88,22.88,22.5,22.75,237184,5.56122587026077,5.56122587026077,5.46886285318476,5.52962799599792,975822.605771187,0.0,1.0
2001-01-18,22.78,22.88,22.63,22.63,179072,5.5369198131355,5.56122587026077,5.5004607274476,5.5004607274476,736738.168091684,0.0,1.0
2001-01-19,22.69,22.88,22.69,22.81,165312,5.51504436172277,5.56122587026077,5.51504436172277,5.54421163027308,680126.764896647,0.0,1.0
2001-01-22,22.5,22.75,22.44,22.69,166272,5.46886285318476,5.52962799599792,5.4542792189096,5.51504436172277,684076.397677697,0.0,1.0
2001-01-23,23.0,23.0,22.44,22.44,133888,5.59039313881109,5.59039313881109,5.4542792189096,5.4542792189096,550842.118530308,0.0,1.0
2001-01-24,22.81,23.0,22.69,23.0,184768,5.54421163027308,5.59039313881109,5.51504436172277,5.59039313881109,760172.655925909,0.0,1.0
2001-01-25,22.69,22.81,22.69,22.81,77760,5.51504436172277,5.54421163027308,5.51504436172277,5.54421163027308,319920.255264973,0.0,1.0
2001-01-26,22.94,23.0,22.69,22.7,94848,5.57580950453593,5.59039313881109,5.51504436172277,5.51747496743529,390223.718767647,0.0,1.0
2001-01-29,23.0,23.06,22.81,23.0,161920,5.59039313881109,5.60497677308625,5.54421163027308,5.59039313881109,666171.395736941,0.0,1.0
2001-01-30,22.69,23.06,22.63,23.06,67904,5.51504436172277,5.60497677308625,5.5004607274476,5.60497677308625,279370.692046203,0.0,1.0
2001-01-31,22.38,23.0,22.38,22.75,114432,5.43969558463444,5.59039313881109,5.43969558463444,5.52962799599792,470796.227501048,0.0,1.0
2001-02-01,22.38,22.5,22.06,22.38,37440,5.43969558463444,5.46886285318476,5.36191620183359,5.43969558463444,154035.678460913,0.0,1.0
2001-02-02,22.0,22.38,22.0,22.25,38016,5.34733256755843,5.43969558463444,5.34733256755843,5.4080977103716,156405.458129543,0.0,1.0
2001-02-05,22.13,22.25,22.03,22.23,8384,5.37893044182128,5.4080977103716,5.35462438469601,5.40323649894654,34493.4596211617,0.0,1.0
2001-02-06,22.06,22.13,21.81,22.13,55232,5.36191620183359,5.37893044182128,5.30115105902043,5.37893044182128,227235.539336356,0.0,1.0
2001-02-07,21.94,22.13,21.75,21.88,66176,5.33274893328327,5.37893044182128,5.28656742474527,5.31816529900811,272261.353040315,0.0,1.0
2001-02-08,22.03,22.13,21.75,21.94,39680,5.35462438469601,5.37893044182128,5.28656742474527,5.33274893328327,163251.488283361,0.0,1.0
2001-02-09,22.25,22.25,21.88,22.05,74880,5.4080977103716,5.4080977103716,5.31816529900811,5.35948559612106,308071.356921826,0.0,1.0
2001-02-12,22.06,22.19,21.69,22.19,87680,5.36191620183359,5.39351407609644,5.27198379047011,5.39351407609644,360733.127335814,0.0,1.0
2001-02-13,21.94,22.06,21.81,22.0,76736,5.33274893328327,5.36191620183359,5.30115105902043,5.34733256755843,315707.313631855,0.0,1.0
2001-02-14,22.06,22.06,21.75,21.92,65664,5.36191620183359,5.36191620183359,5.28656742474527,5.32788772185822,270154.882223755,0.0,1.0
2001-02-15,22.0,22.19,21.94,22.05,85184,5.34733256755843,5.39351407609644,5.33274893328327,5.35948559612106,350464.082105086,0.0,1.0
2001-02-16,21.69,22.0,21.69,22.0,41664,5.27198379047011,5.34733256755843,5.27198379047011,5.34733256755843,171414.062697529,0.0,1.0
2001-02-20,21.5,21.75,21.38,21.63,105984,5.2258022819321,5.28656742474527,5.19663501338179,5.25740015619495,436039.459027816,0.0,1.0
2001-02-21,21.25,21.81,21.25,21.52,90368,5.16503713911894,5.30115105902043,5.16503713911894,5.23066349335716,371792.099122751,0.0,1.0
2001-02-22,20.81,21.44,20.63,21.25,106368,5.05809048776777,5.21121864765694,5.01433958494229,5.16503713911894,437619.312140236,0.0,1.0
2001-02-23,21.19,21.31,20.56,20.81,68288,5.15045350484378,5.1796207733941,4.99732534495461,5.05809048776777,280950.545158623,0.0,1.0
2001-02-26,22.06,22.06,21.19,21.31,142144,5.36191620183359,5.36191620183359,5.15045350484378,5.1796207733941,584808.96044733,0.0,1.0
2001-02-27,21.31,22.13,21.31,22.0,121152,5.1796207733941,5.37893044182128,5.1796207733941,5.34733256755843,498443.656968391,0.0,1.0
2001-02-28,21.75,21.75,21.19,21.5,89472,5.28656742474527,5.28656742474527,5.15045350484378,5.2258022819321,368105.775193772,0.0,1.0
2001-03-01,21.5,21.56,21.0,21.56,61952,5.2258022819321,5.24038591620726,5.10427199630578,5.24038591620726,254882.968803699,0.0,1.0
2001-03-02,21.81,21.88,21.38,21.44,93440,5.30115105902043,5.31816529900811,5.19663501338179,5.21121864765694,384430.924022108,0.0,1.0
2001-03-05,21.75,21.94,21.75,21.75,53184,5.28656742474527,5.33274893328327,5.28656742474527,5.28656742474527,218809.656070118,0.0,1.0
2001-03-06,21.75,21.88,21.69,21.75,86144,5.28656742474527,5.31816529900811,5.27198379047011,5.28656742474527,354413.714886135,0.0,1.0
2001-03-07,21.63,21.81,21.63,21.8,39936,5.25740015619495,5.30115105902043,5.25740015619495,5.2987204533079,164304.723691641,0.0,1.0
2001-03-08,21.63,22.13,21.56,21.81,124480,5.25740015619495,5.37893044182128,5.24038591620726,5.30115105902043,512135.717276027,0.0,1.0
2001-03-09,20.94,21.63,20.94,21.63,87488,5.08968836203062,5.25740015619495,5.08968836203062,5.25740015619495,359943.200779604,0.0,1.0
2001-03-12,20.88,21.06,20.75,20.94,190144,5.07510472775546,5.11885563058093,5.04350685349261,5.08968836203062,782290.599499783,0.0,1.0
2001-03-13,21.94,22.0,20.81,20.88,160128,5.33274893328327,5.34733256755843,5.05809048776777,5.07510472775546,658798.747878983,0.0,1.0
2001-03-14,21.06,21.75,20.94,21.02,135360,5.15774532198136,5.32673127982405,5.12835645974785,5.14794903457019,552699.178040242,0.16,1.0
2001-03-15,21.13,21.44,21.13,21.38,117120,5.17488882495091,5.25081005238748,5.17488882495091,5.23611562127073,478221.983836237,0.0,1.0
2001-03-16,21.31,21.38,20.81,21.31,205568,5.21897211830118,5.23611562127073,5.09651852566154,5.21897211830118,839371.044853549,0.0,1.0
2001-03-19,21.56,21.69,21.0,21.25,76608,5.28019891462099,5.3120368487073,5.1430508908646,5.20427768718442,312804.215656818,0.0,1.0
2001-03-20,20.56,21.44,20.5,21.25,115392,5.03529172934173,5.25081005238748,5.02059729822497,5.20427768718442,471166.249648489,0.0,1.0
2001-03-21,20.81,20.94,20.63,20.88,74880,5.09651852566154,5.12835645974785,5.05243523231128,5.11366202863109,305748.48146907,0.0,1.0
2001-03-22,20.56,20.75,20.31,20.75,102528,5.03529172934173,5.08182409454479,4.97406493302191,5.08182409454479,418640.228473034,0.0,1.0
2001-03-23,20.94,21.06,20.5,20.5,59776,5.12835645974785,5.15774532198136,5.02059729822497,5.02059729822497,244076.138198386,0.0,1.0
2001-03-26,21.56,21.75,20.94,20.94,175360,5.28019891462099,5.32673127982405,5.12835645974785,5.12835645974785,716026.358312181,0.0,1.0
2001-03-27,21.25,21.69,20.75,21.56,285760,5.20427768718442,5.3120368487073,5.08182409454479,5.28019891462099,1166809.37586273,0.0,1.0
2001-03-28,21.0,21.63,20.63,21.0,230016,5.1430508908646,5.29734241759054,5.05243523231128,5.1430508908646,939196.617435759,0.0,1.0
2001-03-29,20.56,21.25,20.31,21.0,123136,5.03529172934173,5.20427768718442,4.97406493302191,5.1430508908646,502786.391749137,0.0,1.0
2001-03-30,20.31,20.94,19.94,20.75,403904,4.97406493302191,5.12835645974785,4.88344927446858,5.08182409454479,1649212.53551393,0.0,1.0
2001-04-02,20.19,20.69,20.13,20.31,121920,4.9446760707884,5.06712966342803,4.92998163967164,4.97406493302191,497821.24546887,0.0,1.0
2001-04-03,19.75,20.25,19.69,20.19,129792,4.83691690926552,4.95937050190515,4.82222247814877,4.9446760707884,529964.034546388,0.0,1.0
2001-04-04,19.25,19.94,19.19,19.75,130048,4.71446331662589,4.88344927446858,4.69976888550913,4.83691690926552,531009.328500128,0.0,1.0
2001-04-05,20.63,20.63,19.38,19.38,153728,5.05243523231128,5.05243523231128,4.74630125071219,4.74630125071219,627699.019221116,0.0,1.0
2001-04-06,20.25,20.56,20.25,20.56,218048,4.95937050190515,5.03529172934173,4.95937050190515,5.03529172934173,890329.125098395,0.0,1.0
2001-04-09,20.5,20.6,20.25,20.25,100992,5.02059729822497,5.0450880167529,4.95937050190515,4.95937050190515,412368.464750592,0.0,1.0
2001-04-10,20.64,20.69,20.44,20.6,194496,5.05488430416407,5.06712966342803,5.00590286710822,5.0450880167529,794162.081354276,0.0,1.0
2001-04-11,20.5,20.59,20.37,20.45,132032,5.02059729822497,5.04263894490011,4.98875936413867,5.00835193896101,539110.356641617,0.0,1.0
2001-04-12,20.56,20.58,20.42,20.58,145280,5.03529172934173,5.04018987304731,5.00100472340263,5.04018987304731,593204.318747682,0.0,1.0
2001-04-16,20.42,20.65,20.4,20.56,170752,5.00100472340263,5.05733337601686,4.99610657969704,5.03529172934173,697211.067144853,0.0,1.0
2001-04-17,20.27,20.5,20.15,20.49,178688,4.96426864561074,5.02059729822497,4.93487978337723,5.01814822637218,729615.179710806,0.0,1.0
2001-04-18,20.44,20.55,20.05,20.3,276352,5.00590286710822,5.03284265748893,4.9103890648493,4.97161586116912,1128394.82306277,0.0,1.0
2001-04-19,20.53,20.63,20.37,20.37,129216,5.02794451378335,5.05243523231128,4.98875936413867,4.98875936413867,527612.123150472,0.0,1.0
2001-04-20,20.4,20.53,20.39,20.53,148608,4.99610657969704,5.02794451378335,4.99365750784425,5.02794451378335,606793.140146308,0.0,1.0
2001-04-23,20.25,20.45,20.1,20.35,44800,4.95937050190515,5.00835193896101,4.92263442411326,4.98386122043308,182926.441904572,0.0,1.0
2001-04-24,20.45,20.45,20.15,20.2,246976,5.00835193896101,5.00835193896101,4.93487978337723,4.94712514264119,1008447.34187106,0.0,1.0
2001-04-25,20.43,20.47,20.2,20.4,100288,5.00345379525542,5.01325008266659,4.94712514264119,4.99610657969704,409493.906377806,0.0,1.0
2001-04-26,20.34,20.45,20.34,20.39,52736,4.98141214858029,5.00835193896101,4.98141214858029,4.99365750784425,215330.554470524,0.0,1.0
2001-04-27,20.53,20.53,20.25,20.3,97600,5.02794451378335,5.02794451378335,4.95937050190515,4.97161586116912,398518.319863531,0.0,1.0
2001-04-30,20.14,20.14,19.47,19.74,130880,5.17905198814804,5.17905198814804,5.00675979191869,5.0761909754738,508958.629114393,0.0,1.0499999475
2001-05-01,20.02,20.3,19.84,20.0,99648,5.14819368434577,5.22019639321774,5.10190622864236,5.14305063371206,387505.420797609,0.0,1.0
2001-05-02,20.25,20.35,20.01,20.01,207040,5.20733876663346,5.23305401980202,5.14562215902892,5.14562215902892,805125.264149174,0.0,1.0
2001-05-03,20.21,20.4,20.2,20.4,78592,5.19705266536604,5.2459116463863,5.19448114004918,5.2459116463863,305624.056993875,0.0,1.0
2001-05-04,20.5,20.52,20.15,20.3,168960,5.27162689955486,5.27676995018857,5.1816235134649,5.22019639321774,657041.946631784,0.0,1.0
2001-05-07,19.96,20.41,19.95,20.41,210688,5.13276453244464,5.24848317170316,5.13019300712778,5.24848317170316,819311.397087814,0.0,1.0
2001-05-08,20.03,20.2,19.95,20.0,136256,5.15076520966263,5.19448114004918,5.13019300712778,5.14305063371206,529864.509234495,0.0,1.0
2001-05-09,20.21,20.27,20.0,20.02,120384,5.19705266536604,5.21248181726717,5.14305063371206,5.14819368434577,468142.386975146,0.0,1.0
2001-05-10,20.27,20.31,20.12,20.25,145792,5.21248181726717,5.2227679185346,5.17390893751433,5.20733876663346,566947.558495153,0.0,1.0
2001-05-11,20.22,20.33,20.16,20.28,53184,5.19962419068289,5.22791096916831,5.18419503878176,5.21505334258403,206818.885473868,0.0,1.0
2001-05-14,20.2,20.25,20.16,20.22,141312,5.19448114004918,5.20733876663346,5.18419503878176,5.19962419068289,549525.991728401,0.0,1.0
2001-05-15,20.19,20.25,19.99,20.21,76032,5.19190961473232,5.20733876663346,5.1404791083952,5.19705266536604,295668.875984303,0.0,1.0
2001-05-16,20.36,20.36,20.15,20.26,133376,5.23562554511888,5.23562554511888,5.1816235134649,5.20991029195032,518664.930598726,0.0,1.0
2001-05-17,20.26,20.32,20.11,20.3,82944,5.20991029195032,5.22533944385145,5.17133741219748,5.22019639321774,322547.864710148,0.0,1.0
2001-05-18,20.18,20.24,20.03,20.15,57728,5.18933808941547,5.2047672413166,5.15076520966263,5.1816235134649,224489.331765859,0.0,1.0
2001-05-21,20.09,20.1,19.96,20.01,61440,5.16619436156376,5.16876588688062,5.13276453244464,5.14562215902892,238924.34422974,0.0,1.0
2001-05-22,20.15,20.59,20.05,20.08,166080,5.1816235134649,5.29477062740656,5.15590826029634,5.16362283624691,645842.367996015,0.0,1.0
2001-05-23,20.14,20.5,20.13,20.35,73216,5.17905198814804,5.27162689955486,5.17648046283119,5.23305401980202,284718.176873773,0.0,1.0
2001-05-24,20.28,20.28,20.0,20.13,107264,5.21505334258403,5.21505334258403,5.14305063371206,5.17648046283119,417122.084301087,0.0,1.0
2001-05-25,19.94,20.35,19.87,20.1,249280,5.12762148181092,5.23305401980202,5.10962080459293,5.16876588688062,969385.750807121,0.0,1.0
2001-05-29,19.61,19.99,19.55,19.91,162624,5.04276114635467,5.1404791083952,5.02733199445354,5.11990690586036,632402.873633092,0.0,1.0
2001-05-30,19.95,20.0,19.6,19.65,236160,5.13019300712778,5.14305063371206,5.04018962103782,5.0530472476221,918365.448133061,0.0,1.0
2001-05-31,19.98,20.05,19.72,19.96,241088,5.13790758307835,5.15590826029634,5.07104792484009,5.13276453244464,937529.171576488,0.0,1.0
2001-06-01,19.95,20.1,19.95,20.08,172352,5.13019300712778,5.16876588688062,5.13019300712778,5.16362283624691,670232.561469467,0.0,1.0
2001-06-04,20.28,20.3,19.95,19.95,370752,5.21505334258403,5.22019639321774,5.13019300712778,5.13019300712778,1441759.08971133,0.0,1.0
2001-06-05,20.88,20.96,20.21,20.28,220032,5.36934486159539,5.38991706413024,5.19705266536604,5.21505334258403,855647.807772755,0.0,1.0
2001-06-06,20.96,21.16,20.75,20.75,306112,5.38991706413024,5.44134757046736,5.33591503247626,5.33591503247626,1190390.76921963,0.0,1.0
2001-06-07,21.39,21.4,20.91,21.01,203776,5.50049265275505,5.5030641780719,5.37705943754596,5.40277469071452,792432.408361969,0.0,1.0
2001-06-08,20.97,21.3,20.94,21.28,62784,5.39248858944709,5.47734892490334,5.38477401349653,5.47220587426963,244150.814259765,0.0,1.0
2001-06-11,20.91,21.03,20.9,20.98,113408,5.37705943754596,5.40791774134823,5.3744879122291,5.39506011476395,441014.518724061,0.0,1.0
2001-06-12,21.21,21.22,20.9,20.9,150912,5.45420519705164,5.45677672236849,5.3744879122291,5.3744879122291,586857.920514298,0.0,1.0
2001-06-13,21.13,21.2,20.95,21.05,253312,5.47734892490334,5.49549442536445,5.43068906657478,5.45661121009065,977203.138486281,0.17,1.0
2001-06-14,21.14,21.18,21.07,21.13,167616,5.47994113925493,5.49030999666128,5.46179563879382,5.47734892490334,646613.193455171,0.0,1.0
2001-06-15,21.13,21.6,21.09,21.6,267648,5.47734892490334,5.59918299942793,5.466980067497,5.59918299942793,1032507.20696049,0.0,1.0
2001-06-18,21.09,21.2,21.08,21.12,167168,5.466980067497,5.49549442536445,5.46438785314541,5.47475671055176,644884.941315352,0.0,1.0
2001-06-19,21.37,21.76,21.18,21.58,302720,5.53956206934143,5.64065842905333,5.49030999666128,5.59399857072476,1167804.66019204,0.0,1.0
2001-06-20,21.24,21.28,20.95,20.98,331328,5.5058632827708,5.51623214017715,5.43068906657478,5.43846570962954,1278165.90397763,0.0,1.0
2001-06-21,21.59,21.67,21.12,21.23,228224,5.59659078507635,5.61732849988904,5.47475671055176,5.50327106841921,880421.018656411,0.0,1.0
2001-06-22,20.96,21.8,20.95,21.64,168512,5.43328128092636,5.65102728645967,5.43068906657478,5.60955185683428,650069.69773481,0.0,1.0
2001-06-25,20.72,21.08,20.66,20.96,203008,5.37106813648828,5.46438785314541,5.35551485037875,5.43328128092636,783145.112500879,0.0,1.0
2001-06-26,20.35,20.9,20.35,20.72,237376,5.27515620547956,5.41772799481684,5.27515620547956,5.37106813648828,915726.740941286,0.0,1.0
2001-06-27,20.97,21.05,20.38,20.41,337728,5.43587349527795,5.45661121009065,5.28293284853432,5.29070949158908,1302855.22026076,0.0,1.0
2001-06-28,21.41,21.45,20.96,20.96,143488,5.54993092674778,5.56029978415413,5.43328128092636,5.43328128092636,553534.471067772,0.0,1.0
2001-06-29,20.46,22.44,19.49,21.15,638080,5.30367056334701,5.81692900496124,5.05222577124307,5.48253335360652,2461524.83342805,0.0,1.0
2001-07-02,20.8,21.06,20.16,20.32,316288,5.39180585130097,5.45920342444223,5.2259041327994,5.2673795624248,1220146.01071228,0.0,1.0
2001-07-03,20.89,21.05,20.65,20.79,76800,5.41513578046526,5.45661121009065,5.35292263602717,5.38921363694938,296271.795397558,0.0,1.0
2001-07-05,20.8,20.95,20.7,20.8,382336,5.39180585130097,5.43068906657478,5.3658837077851,5.39180585130097,1474939.75475418,0.0,1.0
2001-07-06,20.82,21.0,20.67,20.7,162688,5.39699028000415,5.44365013833271,5.35810706473034,5.3658837077851,627602.419917161,0.0,1.0
2001-07-09,20.89,20.89,20.72,20.8,127616,5.41513578046526,5.41513578046526,5.37106813648828,5.39180585130097,492304.966685609,0.0,1.0
2001-07-10,21.09,21.09,20.81,20.81,189120,5.466980067497,5.466980067497,5.39439806565256,5.39439806565256,729569.296166487,0.0,1.0
2001-07-11,21.02,21.08,20.77,21.08,435648,5.44883456703589,5.46438785314541,5.38402920824621,5.46438785314541,1680601.75939265,0.0,1.0
2001-07-12,21.34,21.4,20.93,21.03,85376,5.53178542628667,5.54733871239619,5.4255046378716,5.45142678138747,329355.479216952,0.0,1.0
2001-07-13,21.99,22.0,21.29,21.35,446400,5.70027935913983,5.70287157349141,5.51882435452874,5.53437764063826,1722079.81074831,0.0,1.0
2001-07-16,21.97,22.04,21.9,22.0,200448,5.69509493043665,5.71324043089776,5.67694942997554,5.70287157349141,773269.385987628,0.0,1.0
2001-07-17,22.0,22.0,21.9,21.99,145664,5.70287157349141,5.70287157349141,5.67694942997554,5.70027935913983,561928.838604036,0.0,1.0
2001-07-18,22.06,22.07,21.98,22.0,151936,5.71842485960093,5.72101707395252,5.69768714478824,5.70287157349141,586124.368561504,0.0,1.0
2001-07-19,22.27,22.4,22.0,22.05,170752,5.77286136098426,5.80656014755489,5.70287157349141,5.71583264524935,658710.958433905,0.0,1.0
2001-07-20,22.17,22.49,22.0,22.22,66624,5.74693921746839,5.82989007671918,5.70287157349141,5.75990028922633,257015.782507382,0.0,1.0
2001-07-23,22.16,22.28,21.98,22.07,41984,5.7443470031168,5.77545357533585,5.69768714478824,5.72101707395252,161961.914817332,0.0,1.0
2001-07-24,22.1,22.24,21.96,22.19,57728,5.72879371700728,5.7650847179295,5.69250271608507,5.75212364617157,222697.632873832,0.0,1.0
2001-07-25,22.03,22.1,21.95,22.1,70400,5.71064821654617,5.72879371700728,5.68991050173348,5.72879371700728,271582.479114429,0.0,1.0
2001-07-26,22.03,22.1,21.95,21.97,41344,5.71064821654617,5.72879371700728,5.68991050173348,5.69509493043665,159492.983189019,0.0,1.0
2001-07-27,22.11,22.2,21.96,22.03,38656,5.73138593135887,5.75471586052315,5.69250271608507,5.71064821654617,149123.470350104,0.0,1.0
2001-07-30,22.49,22.6,22.0,22.0,84736,5.82989007671918,5.85840443458663,5.70287157349141,5.70287157349141,326886.547588639,0.0,1.0
2001-07-31,22.2,22.7,22.01,22.15,171840,5.75471586052315,5.8843265781025,5.705463787843,5.74175478876522,662908.142202037,0.0,1.0
2001-08-01,22.78,22.9,22.05,22.7,109632,5.9050642929152,5.93617086513424,5.71583264524935,5.8843265781025,422927.987930015,0.0,1.0
2001-08-02,22.8,22.89,22.12,22.54,77376,5.91024872161837,5.93357865078266,5.73397814571046,5.84285114847711,298493.83386304,0.0,1.0
2001-08-03,22.79,23.0,22.2,22.79,45184,5.90765650726679,5.96209300865011,5.75471586052315,5.90765650726679,174306.572958897,0.0,1.0
2001-08-06,22.38,22.8,22.23,22.23,53184,5.80137571885172,5.91024872161837,5.76249250357791,5.76249250357791,205168.218312809,0.0,1.0
2001-08-07,22.47,22.75,22.38,22.38,34304,5.824705648016,5.89728764986044,5.80137571885172,5.80137571885172,132334.735277576,0.0,1.0
2001-08-08,22.33,22.65,22.25,22.42,46656,5.78841464709378,5.87136550634457,5.76767693228109,5.81174457625807,179985.115704017,0.0,1.0
2001-08-09,22.35,22.4,22.22,22.33,51456,5.79359907579696,5.80656014755489,5.75990028922633,5.78841464709378,198502.102916364,0.0,1.0
2001-08-10,22.35,22.59,22.28,22.59,64320,5.79359907579696,5.85581222023505,5.77545357533585,5.85581222023505,248127.628645455,0.0,1.0
2001-08-13,22.33,22.43,22.21,22.31,34240,5.78841464709378,5.81433679060965,5.75730807487474,5.78323021839061,132087.842114745,0.0,1.0
2001-08-14,22.39,22.58,22.27,22.28,40064,5.80396793320331,5.85322000588346,5.77286136098426,5.77545357533585,154555.119932393,0.0,1.0
2001-08-15,22.0,22.39,21.95,22.34,139200,5.70287157349141,5.80396793320331,5.68991050173348,5.79100686144537,536992.629158075,0.0,1.0
2001-08-16,22.01,22.15,21.9,21.95,138944,5.705463787843,5.74175478876522,5.67694942997554,5.68991050173348,536005.056506749,0.0,1.0
2001-08-17,21.95,22.15,21.95,22.05,107904,5.68991050173348,5.74175478876522,5.68991050173348,5.71583264524935,416261.872533569,0.0,1.0
2001-08-20,22.17,22.21,21.94,21.95,108608,5.74693921746839,5.75730807487474,5.68731828738189,5.68991050173348,418977.697324714,0.0,1.0
2001-08-21,21.97,22.19,21.92,21.95,80448,5.69509493043665,5.75212364617157,5.68213385867872,5.68991050173348,310344.705678943,0.0,1.0
2001-08-22,22.05,22.05,21.91,22.03,102912,5.71583264524935,5.71583264524935,5.67954164432713,5.71064821654617,397004.205832728,0.0,1.0
2001-08-23,21.96,22.15,21.9,22.1,165376,5.69250271608507,5.74175478876522,5.67694942997554,5.72879371700728,637971.932756075,0.0,1.0
2001-08-24,21.96,22.12,21.92,21.98,132352,5.69250271608507,5.73397814571046,5.68213385867872,5.69768714478824,510575.060735125,0.0,1.0
2001-08-27,21.22,21.95,21.16,21.94,167680,5.50067885406763,5.68991050173348,5.4851255679581,5.68731828738189,646860.086618002,0.0,1.0
2001-08-28,21.32,21.7,21.21,21.21,118016,5.5266009975835,5.6251051429438,5.49808663971604,5.49808663971604,455270.992260914,0.0,1.0
2001-08-29,21.25,21.39,21.25,21.3,135040,5.50845549712239,5.54474649804461,5.50845549712239,5.52141656888032,520944.57357404,0.0,1.0
2001-08-30,21.35,21.35,21.25,21.3,173504,5.53437764063826,5.53437764063826,5.50845549712239,5.52141656888032,669327.364435651,0.0,1.0
2001-08-31,21.61,21.65,21.25,21.29,199104,5.60177521377952,5.61214407118587,5.50845549712239,5.51882435452874,768084.62956817,0.0,1.0
2001-09-04,21.91,21.95,21.5,21.56,310656,5.67954164432713,5.68991050173348,5.57326085591206,5.58881414202158,1198419.41238312,0.0,1.0
2001-09-05,22.05,22.07,21.85,21.91,261504,5.71583264524935,5.72101707395252,5.66398835821761,5.67954164432713,1008805.46332869,0.0,1.0
2001-09-06,22.05,22.07,21.9,21.95,283776,5.71583264524935,5.72101707395252,5.67694942997554,5.68991050173348,1094724.28399398,0.0,1.0
2001-09-07,21.96,22.05,21.95,22.0,93824,5.69250271608507,5.71583264524935,5.68991050173348,5.70287157349141,361945.376710684,0.0,1.0
2001-09-10,21.96,22.29,21.92,22.0,291136,5.69250271608507,5.77804578968744,5.68213385867872,5.70287157349141,1123116.99771958,0.0,1.0
2001-09-17,21.4,21.8,20.6,21.65,209856,5.54733871239619,5.65102728645967,5.33996156426923,5.61214407118587,809562.680923829,0.0,1.0
2001-09-18,21.75,21.96,21.39,21.55,105216,5.63806621470174,5.69250271608507,5.54474649804461,5.58622192767,405892.359694655,0.0,1.0
2001-09-19,21.94,21.94,21.38,21.94,391296,5.73138593135887,5.73138593135887,5.58509713821571,5.73138593135887,1497898.47391494,0.17,1.0
2001-09-20,21.5,21.8,21.2,21.8,250368,5.61644473674639,5.69481373307308,5.53807574041969,5.69481373307308,958419.828255681,0.0,1.0
2001-09-21,21.48,21.7,20.6,21.7,294656,5.61122013699127,5.66869073429752,5.38133774776631,5.66869073429752,1127956.26004324,0.0,1.0
2001-09-24,21.56,21.76,21.3,21.65,95936,5.63211853601172,5.68436453356285,5.56419873919526,5.65562923490973,367247.270591838,0.0,1.0
2001-09-25,21.52,21.66,21.18,21.56,59840,5.6216693365015,5.65824153478729,5.53285114066458,5.63211853601172,229070.178788104,0.0,1.0
2001-09-26,21.51,21.79,21.34,21.53,242304,5.61905703662394,5.69220143319552,5.57464793870548,5.62428163637906,927550.477959104,0.0,1.0
2001-09-27,22.0,22.12,21.46,21.47,125376,5.74705973062421,5.77840732915489,5.60599553723616,5.60860783711372,479944.898658712,0.0,1.0
2001-09-28,22.35,22.55,21.9,22.13,176832,5.83849022633869,5.89073622388981,5.72093673184864,5.78101962903244,676920.752932118,0.0,1.0
2001-10-01,22.4,22.7,22.1,22.5,71616,5.85155172572647,5.92992072205316,5.77318272939977,5.87767472450203,274149.230014854,0.0,1.0
2001-10-02,21.8,22.3,21.38,22.1,137088,5.69481373307308,5.8254287269509,5.58509713821571,5.77318272939977,524778.955041838,0.0,1.0
2001-10-03,22.08,22.25,21.73,22.25,120256,5.76795812964466,5.81236722756312,5.67652763393018,5.81236722756312,460345.311168821,0.0,1.0
2001-10-04,21.83,22.25,21.83,22.25,105920,5.70265063270575,5.81236722756312,5.70265063270575,5.81236722756312,405466.466197125,0.0,1.0
2001-10-05,21.95,22.01,21.53,22.01,215360,5.73399823123643,5.74967203050177,5.62428163637906,5.74967203050177,824407.64879355,0.0,1.0
2001-10-08,21.16,21.94,21.0,21.94,44672,5.52762654090947,5.73138593135887,5.48582974286856,5.73138593135887,171006.400849301,0.0,1.0
2001-10-09,21.42,21.42,21.02,21.12,62464,5.59554633772593,5.59554633772593,5.49105434262368,5.51717734139924,239114.967376673,0.0,1.0
2001-10-10,21.71,21.73,21.35,21.47,96192,5.67130303417507,5.67652763393018,5.57726023858304,5.60860783711372,368227.249966332,0.0,1.0
2001-10-11,21.62,21.97,21.4,21.72,158208,5.64779233527706,5.73922283099154,5.59032173797082,5.67391533405263,605627.25343764,0.0,1.0
2001-10-12,21.52,21.79,21.2,21.5,260480,5.6216693365015,5.69220143319552,5.53807574041969,5.61644473674639,997129.013548217,0.0,1.0
2001-10-15,21.55,21.75,21.51,21.75,62464,5.62950623613417,5.6817522336853,5.61905703662394,5.6817522336853,239114.967376673,0.0,1.0
2001-10-16,21.47,21.84,21.38,21.75,288448,5.60860783711372,5.70526293258331,5.58509713821571,5.6817522336853,1104191.76021175,0.0,1.0
2001-10-17,21.18,21.52,21.02,21.43,78656,5.53285114066458,5.6216693365015,5.49105434262368,5.59815863760349,301098.662813454,0.0,1.0
2001-10-18,20.86,21.46,20.74,21.02,49472,5.44925754458277,5.60599553723616,5.41790994605209,5.49105434262368,189381.014121074,0.0,1.0
2001-10-19,21.0,21.1,20.6,20.87,63104,5.48582974286856,5.51195274164413,5.38133774776631,5.45186984446033,241564.91581291,0.0,1.0
2001-10-22,21.05,21.15,20.88,20.88,62464,5.49889124225635,5.52501424103191,5.45448214433789,5.45448214433789,239114.967376673,0.0,1.0
2001-10-23,21.07,21.15,20.9,20.94,83520,5.50411584201146,5.52501424103191,5.459706744093,5.47015594360322,319718.270928851,0.0,1.0
2001-10-24,20.9,21.33,20.82,20.9,79488,5.459706744093,5.57203563882793,5.43880834507255,5.459706744093,304283.595780562,0.0,1.0
2001-10-25,21.65,21.65,20.74,20.85,41472,5.65562923490973,5.65562923490973,5.41790994605209,5.44664524470522,158756.658668119,0.0,1.0
2001-10-26,21.95,22.1,21.55,21.55,233024,5.73399823123643,5.77318272939977,5.62950623613417,5.62950623613417,892026.225633675,0.0,1.0
2001-10-29,21.52,22.15,21.41,22.15,50560,5.6216693365015,5.78624422878756,5.59293403784838,5.78624422878756,193545.926462676,0.0,1.0
2001-10-30,21.81,21.81,21.3,21.81,46656,5.69742603295064,5.69742603295064,5.56419873919526,5.69742603295064,178601.241001634,0.0,1.0
2001-10-31,21.92,21.99,21.45,21.99,112512,5.72616133160376,5.74444743074665,5.6033832373586,5.74444743074665,430700.93509036,0.0,1.0
2001-11-01,22.0,22.07,21.51,21.71,113984,5.74705973062421,5.7653458297671,5.61905703662394,5.67130303417507,436335.816493704,0.0,1.0
2001-11-02,21.79,22.0,21.71,21.95,65920,5.69220143319552,5.74705973062421,5.67130303417507,5.73399823123643,252344.68893235,0.0,1.0
2001-11-05,21.78,21.92,21.6,21.7,211136,5.68958913331797,5.72616133160376,5.64256773552195,5.66869073429752,808237.98911439,0.0,1.0
2001-11-06,21.89,21.9,21.61,21.85,233664,5.71832443197109,5.72093673184864,5.64518003539951,5.70787523246086,894476.174069911,0.0,1.0
2001-11-07,21.73,22.0,21.71,22.0,127040,5.67652763393018,5.74705973062421,5.67130303417507,5.74705973062421,486314.764592927,0.0,1.0
2001-11-08,21.7,21.9,21.69,21.9,105984,5.66869073429752,5.72093673184864,5.66607843441996,5.72093673184864,405711.461040748,0.0,1.0
2001-11-09,21.58,21.68,21.55,21.6,76096,5.63734313576684,5.6634661345424,5.62950623613417,5.64256773552195,291298.869068509,0.0,1.0
2001-11-12,21.48,21.59,21.3,21.52,29760,5.61122013699127,5.63995543564439,5.56419873919526,5.6216693365015,113922.602284993,0.0,1.0
2001-11-13,21.68,21.7,21.28,21.59,161984,5.6634661345424,5.66869073429752,5.55897413944014,5.63995543564439,620081.949211434,0.0,1.0
2001-11-14,21.52,21.67,21.37,21.67,55872,5.6216693365015,5.66085383466485,5.58248483833815,5.66085383466485,213880.498483438,0.0,1.0
2001-11-15,21.4,21.62,21.34,21.62,230912,5.59032173797082,5.64779233527706,5.57464793870548,5.64779233527706,883941.395794095,0.0,1.0
2001-11-16,21.41,21.55,21.34,21.46,94784,5.59293403784838,5.62950623613417,5.57464793870548,5.60599553723616,362837.363406612,0.0,1.0
2001-11-19,21.39,21.5,21.32,21.36,63104,5.58770943809327,5.61644473674639,5.56942333895037,5.5798725384606,241564.915812909,0.0,1.0
2001-11-20,21.28,21.62,21.28,21.62,73408,5.55897413944014,5.64779233527706,5.55897413944014,5.64779233527706,281009.085636316,0.0,1.0
2001-11-21,21.62,21.75,21.26,21.75,93696,5.64779233527706,5.6817522336853,5.55374953968503,5.6817522336853,358672.45106501,0.0,1.0
2001-11-23,21.7,21.71,21.35,21.71,21248,5.66869073429752,5.67130303417507,5.57726023858304,5.67130303417507,81338.2880830486,0.0,1.0
2001-11-26,21.6,21.71,21.33,21.71,94528,5.64256773552195,5.67130303417507,5.57203563882793,5.67130303417507,361857.384032117,0.0,1.0
2001-11-27,21.47,21.6,21.32,21.45,114880,5.60860783711372,5.64256773552195,5.56942333895037,5.6033832373586,439765.744304435,0.0,1.0
2001-11-28,21.23,21.57,21.23,21.57,36480,5.54591264005236,5.63473083588928,5.54591264005236,5.63473083588928,139647.060865475,0.0,1.0
2001-11-29,21.69,21.72,21.23,21.34,72704,5.66607843441996,5.67391533405263,5.54591264005236,5.57464793870548,278314.142356456,0.0,1.0
2001-11-30,21.39,21.95,21.35,21.41,161728,5.58770943809327,5.73399823123643,5.57726023858304,5.59293403784838,619101.969836939,0.0,1.0
2001-12-03,21.57,21.62,21.31,21.62,56896,5.63473083588928,5.64779233527706,5.56681103907281,5.64779233527706,217800.415981417,0.0,1.0
2001-12-04,21.77,21.8,21.4,21.4,44992,5.68697683344041,5.69481373307308,5.59032173797082,5.59032173797082,172231.375067419,0.0,1.0
2001-12-05,22.0,22.03,21.6,21.77,337152,5.74705973062421,5.75489663025688,5.64256773552195,5.68697683344041,1290632.83620934,0.0,1.0
2001-12-06,21.96,22.04,21.7,22.04,230272,5.73661053111398,5.75750893013443,5.66869073429752,5.75750893013443,881491.447357859,0.0,1.0
2001-12-07,21.93,22.05,21.84,22.05,158208,5.72877363148131,5.76012123001199,5.70526293258331,5.76012123001199,605627.25343764,0.0,1.0
2001-12-10,21.9,22.09,21.85,21.98,172800,5.72093673184864,5.77057042952222,5.70787523246086,5.7418351308691,661486.07778383,0.0,1.0
2001-12-11,21.84,21.91,21.59,21.75,33600,5.70526293258331,5.7235490317262,5.63995543564439,5.6817522336853,128622.292902411,0.0,1.0
2001-12-12,21.92,22.03,21.75,21.82,64000,5.72616133160376,5.75489663025688,5.6817522336853,5.70003833282819,244994.84362364,0.0,1.0
2001-12-13,21.66,22.0,21.55,22.0,82368,5.65824153478729,5.74705973062421,5.62950623613417,5.74705973062421,315308.363743625,0.0,1.0
2001-12-14,21.95,21.99,21.5,21.7,50176,5.73399823123643,5.74444743074665,5.61644473674639,5.66869073429752,192075.957400934,0.0,1.0
2001-12-17,21.99,22.04,21.8,21.8,67712,5.74444743074665,5.75750893013443,5.69481373307308,5.69481373307308,259204.544553812,0.0,1.0
2001-12-18,22.0,22.25,21.78,22.0,185216,5.74705973062421,5.81236722756312,5.68958913331797,5.74705973062421,709015.077446816,0.0,1.0
2001-12-19,21.93,22.0,21.75,21.75,67968,5.77318272939977,5.7916105812492,5.7257968246441,5.7257968246441,258183.104513473,0.17,1.0
2001-12-20,21.55,21.77,21.52,21.69,78720,5.67314581936002,5.73106192517251,5.6652481685674,5.71000152305887,299025.629521254,0.0,1.0
2001-12-21,21.33,21.65,21.2,21.64,114752,5.61522971354752,5.69947132200206,5.58100656011287,5.69683877173785,435896.710350902,0.0,1.0
2001-12-24,21.29,21.38,21.21,21.33,67712,5.60469951249071,5.62839246486854,5.58363911037707,5.61522971354752,257210.663441859,0.0,1.0
2001-12-26,21.3,21.5,21.0,21.39,52160,5.60733206275491,5.65998306803899,5.52835555482879,5.63102501513275,198134.868341319,0.0,1.0
2001-12-27,21.65,21.71,21.11,21.24,94528,5.69947132200206,5.71526662358728,5.55731360773503,5.59153676116968,359073.865693408,0.0,1.0
2001-12-28,21.78,21.8,21.41,21.54,110336,5.73369447543671,5.73895957596512,5.63629011566116,5.67051326909581,419122.101865563,0.0,1.0
2001-12-31,21.83,21.87,21.4,21.77,78016,5.74685722675773,5.75738742781455,5.63365756539695,5.73106192517251,296351.416574316,0.0,1.0
2002-01-02,21.25,21.84,21.15,21.59,111616,5.59416931143389,5.74948977702194,5.56784380879185,5.68367602041683,423984.307223632,0.0,1.0
2002-01-03,22.03,22.1,21.25,22.1,171840,5.79950823204182,5.81793608389125,5.59416931143389,5.81793608389125,652751.069320786,0.0,1.0
2002-01-04,22.09,22.1,21.83,21.94,147136,5.81530353362704,5.81793608389125,5.74685722675773,5.77581527966398,558910.505910052,0.0,1.0
2002-01-07,21.95,22.23,21.92,22.04,96704,5.77844782992818,5.8521592373259,5.77055017913557,5.80214078230602,367339.614802126,0.0,1.0
2002-01-08,21.81,22.14,21.79,21.95,276480,5.74159212622932,5.82846628494806,5.73632702570091,5.77844782992818,1050236.35734294,0.0,1.0
2002-01-09,21.55,21.95,21.54,21.76,102912,5.67314581936002,5.77844782992818,5.67051326909581,5.7284293749083,390921.310788761,0.0,1.0
2002-01-10,21.68,21.95,21.66,21.95,85760,5.70736897279467,5.77844782992818,5.70210387226626,5.77844782992818,325767.758990635,0.0,1.0
2002-01-11,21.74,21.92,21.65,21.83,58240,5.72316427437989,5.77055017913557,5.69947132200206,5.74685722675773,221230.343792148,0.0,1.0
2002-01-14,21.7,21.98,21.68,21.8,181952,5.71263407332308,5.78634548072079,5.70736897279467,5.73895957596512,691162.491649533,0.0,1.0
2002-01-15,22.23,22.38,21.84,21.95,104768,5.8521592373259,5.89164749128896,5.74948977702194,5.77844782992818,397971.508557962,0.0,1.0
2002-01-16,22.28,22.65,22.1,22.31,81472,5.86532198864692,5.96272634842247,5.81793608389125,5.87321963943953,309479.371041103,0.0,1.0
2002-01-17,22.5,22.5,22.28,22.31,67904,5.92323809445941,5.92323809445941,5.86532198864692,5.87321963943953,257939.99424557,0.0,1.0
2002-01-18,22.63,22.77,22.43,22.5,49472,5.95746124789407,5.99431695159292,5.90481024260998,5.92323809445941,187924.237089373,0.0,1.0
2002-01-22,22.71,22.8,22.5,22.51,133888,5.9785216500077,6.00221460238554,5.92323809445941,5.92587064472362,508586.680454036,0.0,1.0
2002-01-23,22.76,22.8,22.64,22.8,130560,5.99168440132872,6.00221460238554,5.96009379815827,6.00221460238554,495944.946523056,0.0,1.0
2002-01-24,22.75,22.86,22.65,22.86,147264,5.98905185106452,6.01800990397076,5.96272634842247,6.01800990397076,559396.726445858,0.0,1.0
2002-01-25,22.72,22.75,22.64,22.7,55552,5.9811542002719,5.98905185106452,5.96009379815827,5.9758890997435,211019.712540202,0.0,1.0
2002-01-28,22.84,22.84,22.58,22.74,71872,6.01274480344235,6.01274480344235,5.94429849657304,5.98641930080031,273012.830855584,0.0,1.0
2002-01-29,22.56,22.85,22.51,22.8,187904,5.93903339604464,6.01537735370656,5.92587064472362,6.00221460238554,713771.746564555,0.0,1.0
2002-01-30,22.56,22.56,22.45,22.56,153216,5.93903339604464,5.93903339604464,5.91007534313839,5.93903339604464,582005.98136088,0.0,1.0
2002-01-31,22.91,22.96,22.51,22.55,150656,6.03117265529178,6.0443354066128,5.92587064472362,5.93640084578043,572281.570644742,0.0,1.0
2002-02-01,22.82,22.9,22.51,22.9,107904,6.00747970291395,6.02854010502758,5.92587064472362,6.02854010502758,409883.911685231,0.0,1.0
2002-02-04,22.72,22.87,22.65,22.65,210368,5.9811542002719,6.02064245423497,5.96272634842247,5.96272634842247,799103.450598669,0.0,1.0
2002-02-05,22.69,22.75,22.52,22.65,86464,5.97325654947929,5.98905185106452,5.92850319498782,5.96272634842247,328441.971937573,0.0,1.0
2002-02-06,22.55,22.75,22.5,22.75,110528,5.93640084578043,5.98905185106452,5.92323809445941,5.98905185106452,419851.432669273,0.0,1.0
2002-02-07,22.5,22.68,22.5,22.55,103872,5.92323809445941,5.97062399921509,5.92323809445941,5.93640084578043,394567.964807314,0.0,1.0
2002-02-08,22.72,22.75,22.5,22.5,50048,5.9811542002719,5.98905185106452,5.92323809445941,5.92323809445941,190112.229500505,0.0,1.0
2002-02-11,22.81,22.9,22.57,22.6,46720,6.00484715264974,6.02854010502758,5.94166594630884,5.94956359710145,177470.495569525,0.0,1.0
2002-02-12,22.66,22.9,22.65,22.9,78016,5.96535889868668,6.02854010502758,5.96272634842247,6.02854010502758,296351.416574316,0.0,1.0
2002-02-13,22.9,22.9,22.65,22.68,69952,6.02854010502758,6.02854010502758,5.96272634842247,5.97062399921509,265719.52281848,0.0,1.0
2002-02-14,22.84,22.9,22.67,22.67,35648,6.01274480344235,6.02854010502758,5.96799144895088,5.96799144895088,135412.419222227,0.0,1.0
2002-02-15,23.05,23.18,22.6,22.89,189568,6.06802835899064,6.1022515124253,5.94956359710145,6.02590755476338,720092.613530045,0.0,1.0
2002-02-19,22.83,22.97,22.65,22.76,115008,6.01011225317815,6.04696795687701,5.96272634842247,5.99168440132872,436869.151422515,0.0,1.0
2002-02-20,22.92,22.94,22.72,22.94,30976,6.03380520555599,6.0390703060844,5.9811542002719,6.0390703060844,117665.369665274,0.0,1.0
2002-02-21,22.78,23.1,22.75,22.83,142464,5.99694950185713,6.08119111031166,5.98905185106452,6.01011225317815,541163.456353099,0.0,1.0
2002-02-22,22.99,23.05,22.65,22.76,59648,6.05223305740542,6.06802835899064,5.96272634842247,5.99168440132872,226578.769686023,0.0,1.0
2002-02-25,23.0,23.1,22.82,22.82,61184,6.05486560766962,6.08119111031166,6.00747970291395,6.00747970291395,232413.416115707,0.0,1.0
2002-02-26,23.09,23.28,22.81,22.94,46016,6.07855856004746,6.12857701506734,6.00484715264974,6.0390703060844,174796.282622587,0.0,1.0
2002-02-27,23.4,23.4,22.89,23.0,109696,6.16016761823779,6.16016761823779,6.02590755476338,6.05486560766962,416690.999186528,0.0,1.0
2002-02-28,23.3,23.44,23.19,23.43,100160,6.13384211559575,6.17069781929461,6.1048840626895,6.1680652690304,380467.569268913,0.0,1.0
2002-03-01,23.43,23.44,23.12,23.38,103232,6.1680652690304,6.17069781929461,6.08645621084007,6.15490251770938,392136.862128279,0.0,1.0
2002-03-04,23.91,23.91,23.21,23.45,105792,6.2944276817122,6.2944276817122,6.11014916321791,6.17333036955881,401861.272844417,0.0,1.0
2002-03-05,23.89,23.99,23.58,23.91,63872,6.28916258118379,6.31548808382584,6.20755352299346,6.2944276817122,242624.047367652,0.0,1.0
2002-03-06,23.99,23.99,23.72,23.88,117888,6.31548808382584,6.31548808382584,6.24440922669232,6.28653003091959,447809.113478171,0.0,1.0
2002-03-07,24.23,24.38,23.62,23.92,247424,6.37866929016674,6.4181575441298,6.21808372405028,6.29706023197641,939864.295714771,0.0,1.0
2002-03-08,24.04,24.68,23.85,24.35,109376,6.32865083514686,6.49713405205592,6.27863238012698,6.41025989333719,415475.447847011,0.0,1.0
2002-03-11,24.0,24.4,23.85,24.4,81344,6.31812063409004,6.42342264465821,6.27863238012698,6.42342264465821,308993.150505296,0.0,1.0
2002-03-12,23.98,23.99,23.19,23.93,116608,6.31285553356163,6.31548808382584,6.1048840626895,6.29969278224061,442946.908120102,0.0,1.0
2002-03-13,23.87,23.96,23.4,23.4,48704,6.32865083514686,6.3525125266074,6.20403977974179,6.20403977974179,183698.628709862,0.17,1.0
2002-03-14,24.08,24.1,23.8,24.1,61120,6.38432811522146,6.38963071332381,6.31009174178866,6.38963071332381,230528.50252026,0.0,1.0
2002-03-15,24.17,24.38,23.81,23.81,64000,6.40818980668201,6.46386708675661,6.31274304083983,6.31274304083983,241391.102115456,0.0,1.0
2002-03-18,24.6,24.74,24.0,24.2,135872,6.52219566588239,6.5593138525988,6.36311772281209,6.41614370383552,512473.309791113,0.0,1.0
2002-03-19,25.0,25.09,24.25,24.27,271936,6.62824762792926,6.65210931938981,6.42940019909138,6.43470279719373,1025670.79288857,0.0,1.0
2002-03-20,24.76,25.14,24.76,25.04,350080,6.56461645070114,6.66536581464566,6.56461645070114,6.63885282413395,1320409.32857154,0.0,1.0
2002-03-21,24.62,24.85,24.55,24.85,126400,6.52749826398473,6.58847814216168,6.50893917062653,6.58847814216168,476747.426678026,0.0,1.0
2002-03-22,25.09,25.17,24.57,24.83,292288,6.65210931938981,6.67331971179918,6.51424176872888,6.58317554405934,1102433.16336129,0.0,1.0
2002-03-25,24.87,25.04,24.81,24.97,145344,6.59378074026403,6.63885282413395,6.577872945957,6.62029373077574,548199.1929042,0.0,1.0
2002-03-26,25.05,25.05,24.77,24.98,119360,6.64150412318512,6.64150412318512,6.56726774975231,6.62294502982692,450194.405445325,0.0,1.0
2002-03-27,25.21,25.3,24.9,25.04,164352,6.68392490800387,6.70778659946441,6.60173463741754,6.63885282413395,619892.35023249,0.0,1.0
2002-03-28,25.04,25.3,24.96,25.24,78976,6.63885282413395,6.70778659946441,6.61764243172457,6.69187880515738,297876.620010472,0.0,1.0
2002-04-01,24.95,25.29,24.7,25.29,81344,6.6149911326734,6.70513530041324,6.54870865639411,6.70513530041324,306808.090788744,0.0,1.0
2002-04-02,24.86,25.0,24.7,25.0,61248,6.59112944121286,6.62824762792926,6.54870865639411,6.62824762792926,231011.284724491,0.0,1.0
2002-04-03,24.65,25.04,24.48,25.04,55232,6.53545216113825,6.63885282413395,6.49038007726833,6.63885282413395,208320.521125638,0.0,1.0
2002-04-04,24.45,24.73,24.35,24.66,57728,6.48242618011482,6.55666255354762,6.4559131896031,6.53810346018942,217734.774108141,0.0,1.0
2002-04-05,24.44,24.64,24.35,24.35,117696,6.47977488106365,6.53280086208708,6.4559131896031,6.4559131896031,443918.236790323,0.0,1.0
2002-04-08,24.42,24.6,24.15,24.6,213504,6.4744722829613,6.52219566588239,6.40288720857966,6.52219566588239,805280.716657161,0.0,1.0
2002-04-09,24.69,24.8,24.25,24.44,115776,6.54605735734294,6.57522164690583,6.42940019909138,6.47977488106365,436676.503726859,0.0,1.0
2002-04-10,25.0,25.05,24.65,24.79,98176,6.62824762792926,6.64150412318512,6.53545216113825,6.57257034785465,370293.950645109,0.0,1.0
2002-04-11,24.9,25.2,24.65,24.65,57920,6.60173463741754,6.68127360895269,6.53545216113825,6.53545216113825,218458.947414488,0.0,1.0
2002-04-12,24.98,25.07,24.58,25.02,134208,6.62294502982692,6.64680672128746,6.51689306778005,6.6335502260316,506197.141136111,0.0,1.0
2002-04-15,25.18,25.24,24.68,25.0,190208,6.67597101085035,6.69187880515738,6.54340605829177,6.62824762792926,717414.355487135,0.0,1.0
2002-04-16,25.0,25.24,24.75,25.2,187648,6.62824762792926,6.69187880515738,6.56196515164997,6.68127360895269,707758.711402517,0.0,1.0
2002-04-17,24.91,25.0,24.74,25.0,139392,6.60438593646871,6.62824762792926,6.5593138525988,6.62824762792926,525749.820407463,0.0,1.0
2002-04-18,24.93,25.2,24.71,24.95,71232,6.60968853457106,6.68127360895269,6.55135995544528,6.6149911326734,268668.296654502,0.0,1.0
2002-04-19,25.02,25.14,24.78,25.09,90240,6.6335502260316,6.66536581464566,6.56991904880348,6.65210931938981,340361.453982793,0.0,1.0
2002-04-22,24.81,25.14,24.6,25.0,126720,6.577872945957,6.66536581464566,6.52219566588239,6.62824762792926,477954.382188602,0.0,1.0
2002-04-23,24.67,25.0,24.34,24.91,102464,6.54075475924059,6.62824762792926,6.45326189055193,6.60438593646871,386467.154486845,0.0,1.0
2002-04-24,24.99,25.15,24.57,24.6,90368,6.62559632887809,6.66801711369683,6.51424176872888,6.52219566588239,340844.236187024,0.0,1.0
2002-04-25,24.91,25.1,24.64,24.81,67328,6.60438593646871,6.65476061844098,6.53280086208708,6.577872945957,253943.43942546,0.0,1.0
2002-04-26,24.74,25.1,24.71,25.04,45376,6.5593138525988,6.65476061844098,6.55135995544528,6.63885282413395,171146.291399858,0.0,1.0
2002-04-29,24.9,25.05,24.72,24.9,62464,6.60173463741754,6.64150412318512,6.55401125449645,6.60173463741754,235597.715664685,0.0,1.0
2002-04-30,24.68,25.0,24.5,24.78,355136,6.54340605829177,6.62824762792926,6.49568267537067,6.56991904880348,1339479.22563866,0.0,1.0
2002-05-01,25.07,25.25,24.66,24.7,102464,6.64680672128746,6.69453010420855,6.53810346018942,6.54870865639411,386467.154486845,0.0,1.0
2002-05-02,25.29,25.43,25.09,25.24,99648,6.70513530041324,6.74225348712964,6.65210931938981,6.69187880515738,375845.945993765,0.0,1.0
2002-05-03,25.36,25.47,25.2,25.2,66688,6.72369439377144,6.75285868333433,6.68127360895269,6.68127360895269,251529.528404305,0.0,1.0
2002-05-06,25.13,25.44,25.13,25.41,58304,6.66271451559449,6.74490478618082,6.66271451559449,6.7369508890273,219907.29402718,0.0,1.0
2002-05-07,25.14,25.35,25.13,25.35,74880,6.66536581464566,6.72104309472027,6.66271451559449,6.72104309472027,282427.589475084,0.0,1.0
2002-05-08,24.91,25.35,24.75,25.14,69696,6.60438593646871,6.72104309472027,6.56196515164997,6.66536581464566,262874.910203732,0.0,1.0
2002-05-09,24.89,25.2,24.65,25.05,65664,6.59908333836637,6.68127360895269,6.53545216113825,6.64150412318512,247667.270770458,0.0,1.0
2002-05-10,25.0,25.2,24.89,25.19,116608,6.62824762792926,6.68127360895269,6.59908333836637,6.67862230990152,439814.588054361,0.0,1.0
2002-05-13,24.64,25.15,24.55,25.05,58880,6.53280086208708,6.66801711369683,6.50893917062653,6.64150412318512,222079.813946219,0.0,1.0
2002-05-14,25.17,25.28,24.63,24.8,80064,6.67331971179918,6.70248400136207,6.53014956303591,6.57522164690583,301980.268746435,0.0,1.0
2002-05-15,25.26,25.4,24.91,25.37,73216,6.69718140325972,6.73429958997613,6.60438593646871,6.72634569282261,276151.420820082,0.0,1.0
2002-05-16,25.1,25.3,25.01,25.08,62912,6.65476061844098,6.70778659946441,6.63089892698043,6.64945802033863,237287.453379493,0.0,1.0
2002-05-17,25.22,25.42,25.06,25.28,95360,6.68657620705504,6.73960218807847,6.64415542223629,6.70248400136207,359672.742152029,0.0,1.0
2002-05-20,24.89,25.35,24.83,25.01,50368,6.59908333836637,6.72104309472027,6.58317554405934,6.63089892698043,189974.797364864,0.0,1.0
2002-05-21,19.76,20.24,19.75,20.24,65600,6.54870865639411,6.70778659946441,6.54539453258014,6.70778659946441,197940.703734674,0.0,1.25
2002-05-22,19.5,19.8,19.25,19.8,151600,6.46254143723103,6.56196515164997,6.37968834188191,6.56196515164997,457436.138508789,0.0,1.0
2002-05-23,19.59,19.72,19.3,19.5,110960,6.49236855155671,6.53545216113825,6.39625896095174,6.46254143723103,334809.458634137,0.0,1.0
2002-05-24,19.54,19.74,19.52,19.53,100320,6.47579793248689,6.54208040876618,6.46916968485896,6.47248380867292,302704.442052781,0.0,1.0
2002-05-28,19.2,19.75,19.2,19.54,145280,6.36311772281209,6.54539453258014,6.36311772281209,6.47579793248689,438366.241441668,0.0,1.0
2002-05-29,19.13,19.45,19.1,19.2,133360,6.33991885611434,6.44597081816121,6.32997648467244,6.36311772281209,402398.967226465,0.0,1.0
2002-05-30,19.18,19.37,19.05,19.21,152240,6.35648947518416,6.41945782764949,6.31340586560262,6.36643184662605,459367.267325712,0.0,1.0
2002-05-31,19.45,19.65,19.22,19.25,230320,6.44597081816121,6.5122532944405,6.36974597044002,6.37968834188191,694964.982990397,0.0,1.0
2002-06-03,19.2,19.54,19.2,19.54,125760,6.36311772281209,6.47579793248689,6.36311772281209,6.47579793248689,379466.812525497,0.0,1.0
2002-06-04,19.11,19.39,19.01,19.31,94480,6.33329060848641,6.42608607527742,6.30014937034676,6.3995730847657,285082.891598353,0.0,1.0
2002-06-05,19.21,19.3,19.0,19.16,60560,6.36643184662605,6.39625896095174,6.2968352465328,6.34986122755623,182733.0643014,0.0,1.0
2002-06-06,18.91,19.31,18.91,19.31,70800,6.26700813220712,6.3995730847657,6.26700813220712,6.3995730847657,213631.125372178,0.0,1.0
2002-06-07,19.07,19.19,18.72,18.88,48800,6.32003411323055,6.35980359899813,6.20403977974179,6.25706576076522,147248.572290428,0.0,1.0
2002-06-10,18.91,19.29,18.87,19.29,99920,6.26700813220712,6.39294483713777,6.25375163695126,6.39294483713777,301497.486542204,0.0,1.0
2002-06-11,18.91,19.2,18.9,19.0,170080,6.26700813220712,6.36311772281209,6.26369400839315,6.2968352465328,513197.483097459,0.0,1.0
2002-06-12,18.51,18.95,18.41,18.91,99680,6.184155036858,6.3311581819805,6.15074523114834,6.31779425969664,298355.521328817,0.15,1.0
2002-06-13,18.4,18.69,18.32,18.5,77920,6.14740425057737,6.24429268713539,6.12067640600965,6.18081405628703,233224.942033923,0.0,1.0
2002-06-14,18.62,18.8,18.3,18.4,109120,6.22090582313862,6.28104347341601,6.11399444486771,6.14740425057737,326610.699111162,0.0,1.0
2002-06-17,19.26,19.26,18.3,18.81,116160,6.43472857968045,6.43472857968045,6.11399444486771,6.28438445398698,347682.357118333,0.0,1.0
2002-06-18,19.2,19.37,18.23,19.22,113840,6.41468269625465,6.47147936596107,6.09060758087095,6.42136465739658,340738.288002333,0.0,1.0
2002-06-19,19.23,19.4,19.15,19.25,105040,6.42470563796755,6.48150230767397,6.39797779339982,6.43138759910948,314398.715493368,0.0,1.0
2002-06-20,19.14,19.23,19.0,19.23,138000,6.39463681282886,6.42470563796755,6.34786308483533,6.42470563796755,413052.387072399,0.0,1.0
2002-06-21,19.08,19.16,18.94,19.16,171600,6.37459092940306,6.40131877397079,6.32781720140954,6.40131877397079,513621.66392481,0.0,1.0
2002-06-24,19.16,19.27,18.77,19.02,224640,6.40131877397079,6.43806956025141,6.27102053170311,6.35454504597726,672377.450956114,0.0,1.0
2002-06-25,18.86,19.32,18.85,19.18,143440,6.30108935684181,6.45477446310624,6.29774837627084,6.40800073511272,429335.031896123,0.0,1.0
2002-06-26,18.83,19.0,18.5,19.0,92640,6.29106641512891,6.34786308483533,6.18081405628703,6.34786308483533,277283.863321646,0.0,1.0
2002-06-27,19.25,19.25,18.8,18.85,269360,6.43138759910948,6.43138759910948,6.28104347341601,6.29774837627084,806230.36943349,0.0,1.0
2002-06-28,18.93,19.3,18.85,19.11,409200,6.32447622083857,6.44809250196431,6.29774837627084,6.38461387111596,1224790.12166685,0.0,1.0
2002-07-01,19.21,19.55,19.1,19.19,261840,6.41802367682562,6.53161701623846,6.38127289054499,6.41134171568368,783722.007471283,0.0,1.0
2002-07-02,19.18,19.5,19.08,19.4,264800,6.40800073511272,6.51491211338363,6.37459092940306,6.48150230767397,792581.681860662,0.0,1.0
2002-07-03,18.77,19.29,18.75,19.29,153840,6.27102053170311,6.44475152139334,6.26433857056118,6.44475152139334,460463.617588536,0.0,1.0
2002-07-05,19.32,19.37,18.77,19.17,43920,6.45477446310624,6.47147936596107,6.27102053170311,6.40465975454175,131458.411885651,0.0,1.0
2002-07-08,19.5,19.59,19.32,19.32,116880,6.51491211338363,6.54498093852232,6.45477446310624,6.45477446310624,349837.413050884,0.0,1.0
2002-07-09,18.76,19.5,18.76,19.35,151440,6.26767955113215,6.51491211338363,6.26767955113215,6.46479740481914,453280.097813364,0.0,1.0
2002-07-10,18.77,19.25,18.57,19.17,138960,6.27102053170311,6.43138759910948,6.2042009202838,6.40465975454175,415925.794982469,0.0,1.0
2002-07-11,18.43,18.83,18.26,18.55,203040,6.15742719229027,6.29106641512891,6.10063052258385,6.19751895914186,607725.772979565,0.0,1.0
2002-07-12,18.43,18.8,18.28,18.8,123840,6.15742719229027,6.28104347341601,6.10731248372578,6.28104347341601,370669.620398884,0.0,1.0
2002-07-15,18.24,18.65,17.77,18.59,155120,6.09394856144192,6.23092876485152,5.93692247460652,6.21088288142573,464294.828135294,0.0,1.0
2002-07-16,18.15,18.4,17.81,18.4,265520,6.06387973630322,6.14740425057737,5.95028639689038,6.14740425057737,794736.737793215,0.0,1.0
2002-07-17,18.17,18.28,17.9,18.14,550560,6.07056169744516,6.10731248372578,5.98035522202907,6.06053875573226,1647899.43642449,0.0,1.0
2002-07-18,17.58,18.25,17.41,18.25,201360,5.87344384375816,6.09728954201288,5.81664717405174,6.09728954201288,602697.309136945,0.0,1.0
2002-07-19,17.77,17.85,17.39,17.6,211760,5.93692247460652,5.96365031917425,5.80996521290981,5.8801258049001,633825.894829357,0.0,1.0
2002-07-22,17.39,17.85,17.0,17.79,270720,5.80996521290981,5.96365031917425,5.67966697064214,5.94360443574845,810301.030639421,0.0,1.0
2002-07-23,16.85,17.6,16.71,17.5,255040,5.62955226207765,5.8801258049001,5.58277853408413,5.84671599919044,763368.701441629,0.0,1.0
2002-07-24,17.65,17.69,16.76,16.9,474320,5.89683070775493,5.91019463003879,5.59948343693896,5.64625716493248,1419702.95823319,0.0,1.0
2002-07-25,17.94,18.04,17.4,17.69,209200,5.99371914431294,6.0271289500226,5.81330619348078,5.91019463003879,626163.473735841,0.0,1.0
2002-07-26,18.05,18.1,17.7,17.95,97840,6.03046993059356,6.04717483344839,5.91353561060976,5.9970601248839,292848.156167852,0.0,1.0
2002-07-29,18.74,18.82,18.05,18.2,157440,6.26099758999022,6.28772543455794,6.03046993059356,6.08058463915805,471238.897251294,0.0,1.0
2002-07-30,18.65,18.85,18.45,18.51,194560,6.23092876485152,6.29774837627084,6.1641091534322,6.184155036858,582344.003107291,0.0,1.0
2002-07-31,19.03,19.1,18.36,18.46,342000,6.35788602654823,6.38127289054499,6.13404032829351,6.16745013400317,1023651.56796203,0.0,1.0
2002-08-01,18.66,18.99,18.41,18.99,117200,6.23426974542249,6.34452210426436,6.15074523114834,6.34452210426436,350795.215687574,0.0,1.0
2002-08-02,18.54,19.0,18.31,19.0,179120,6.1941779785709,6.34786308483533,6.11733542543868,6.34786308483533,536130.025887016,0.0,1.0
2002-08-05,18.15,18.69,18.1,18.69,230640,6.06387973630322,6.24429268713539,6.04717483344839,6.24429268713539,690336.250394046,0.0,1.0
2002-08-06,18.39,18.65,18.26,18.4,347360,6.14406327000641,6.23092876485152,6.10063052258385,6.14740425057737,1039694.76212658,0.0,1.0
2002-08-07,18.49,18.65,18.4,18.65,120240,6.17747307571607,6.23092876485152,6.14740425057737,6.23092876485152,359894.340736125,0.0,1.0
2002-08-08,18.6,18.9,18.4,18.6,121360,6.21422386199669,6.31445327912567,6.14740425057737,6.21422386199669,363246.64996454,0.0,1.0
2002-08-09,18.73,18.8,18.42,18.43,135680,6.25765660941925,6.28104347341601,6.15408621171931,6.15742719229027,406108.3179564,0.0,1.0
2002-08-12,18.72,18.73,18.21,18.5,104960,6.25431562884828,6.25765660941925,6.08392561972902,6.18081405628703,314159.264834196,0.0,1.0
2002-08-13,18.51,18.7,18.5,18.57,132880,6.184155036858,6.24763366770635,6.18081405628703,6.2042009202838,397727.544885366,0.0,1.0
2002-08-14,18.79,18.8,18.1,18.52,155760,6.27770249284505,6.28104347341601,6.04717483344839,6.18749601742896,466210.433408673,0.0,1.0
2002-08-15,18.74,18.85,18.59,18.84,110240,6.26099758999022,6.29774837627084,6.21088288142573,6.29440739569988,329963.008339575,0.0,1.0
2002-08-16,18.65,18.75,18.5,18.66,86720,6.23092876485152,6.26433857056118,6.18081405628703,6.23426974542249,259564.514542888,0.0,1.0
2002-08-19,18.89,18.95,18.51,18.68,125600,6.31111229855471,6.3311581819805,6.184155036858,6.24095170656442,375937.534900677,0.0,1.0
2002-08-20,18.97,19.05,18.65,18.69,207840,6.33784014312243,6.36456798769016,6.23092876485152,6.24429268713539,622092.81252991,0.0,1.0
2002-08-21,18.99,19.09,18.8,19.05,118640,6.34452210426436,6.37793190997402,6.28104347341601,6.36456798769016,355105.327552678,0.0,1.0
2002-08-22,19.05,19.13,18.85,19.0,93680,6.36456798769016,6.39129583225789,6.29774837627084,6.34786308483533,280396.721890887,0.0,1.0
2002-08-23,18.8,19.1,18.8,19.09,33280,6.28104347341601,6.38127289054499,6.28104347341601,6.37793190997402,99611.4742157208,0.0,1.0
2002-08-26,19.04,19.05,18.65,18.81,47280,6.36122700711919,6.36456798769016,6.23092876485152,6.28438445398698,141515.339570892,0.0,1.0
2002-08-27,18.8,19.05,18.66,18.8,57040,6.28104347341601,6.36456798769016,6.23426974542249,6.28104347341601,170728.319989925,0.0,1.0
2002-08-28,18.48,18.82,18.48,18.65,160560,6.1741320951451,6.28772543455794,6.1741320951451,6.23092876485152,480577.472959018,0.0,1.0
2002-08-29,18.96,19.02,18.1,18.48,155200,6.33449916255147,6.35454504597726,6.04717483344839,6.1741320951451,464534.278794467,0.0,1.0
2002-08-30,18.7,18.97,18.7,18.73,96560,6.24763366770635,6.33784014312243,6.24763366770635,6.25765660941925,289016.945621094,0.0,1.0
2002-09-03,18.44,18.67,18.2,18.56,89280,6.16076817286124,6.23761072599345,6.08058463915805,6.20085993971283,267226.935636404,0.0,1.0
2002-09-04,18.68,18.74,18.15,18.7,81680,6.24095170656442,6.26099758999022,6.06387973630322,6.24763366770635,244479.123015026,0.0,1.0
2002-09-05,18.71,18.83,18.56,18.65,126960,6.25097464827732,6.29106641512891,6.20085993971283,6.23092876485152,380008.196106608,0.0,1.0
2002-09-06,18.89,18.93,18.71,18.8,44480,6.31111229855471,6.32447622083857,6.25097464827732,6.28104347341601,133134.566499857,0.0,1.0
2002-09-09,19.1,19.14,18.72,18.89,107680,6.38127289054499,6.39463681282886,6.25431562884828,6.31111229855471,322300.587246058,0.0,1.0
2002-09-10,18.5,19.06,18.4,19.01,126560,6.18081405628703,6.36790896826113,6.14740425057737,6.3512040654063,378810.942810746,0.0,1.0
2002-09-11,18.47,18.65,18.4,18.45,61760,6.17079111457413,6.23092876485152,6.14740425057737,6.1641091534322,184855.908881097,0.0,1.0
2002-09-12,18.22,18.52,18.04,18.5,286160,6.08726660029999,6.18749601742896,6.0271289500226,6.18081405628703,856515.007859694,0.0,1.0
2002-09-13,18.54,18.54,18.1,18.1,190720,6.1941779785709,6.1941779785709,6.04717483344839,6.04717483344839,570850.371467015,0.0,1.0
2002-09-16,18.58,18.64,18.4,18.55,261040,6.20754190085476,6.22758778428056,6.14740425057737,6.19751895914186,781327.500879559,0.0,1.0
2002-09-17,18.34,18.65,18.32,18.65,141280,6.12735836715158,6.23092876485152,6.12067640600965,6.23092876485152,422869.864098468,0.0,1.0
2002-09-18,18.13,18.4,18.0,18.22,450640,6.10731248372578,6.19826528960587,6.06352039200574,6.13763008568581,1337757.51965713,0.15,1.0
2002-09-19,18.05,18.27,18.05,18.1,501280,6.08036350420576,6.15447319788583,6.08036350420576,6.09720661640577,1488086.03198501,0.0,1.0
2002-09-20,18.46,18.47,18.02,18.02,173840,6.21847702424589,6.22184564668589,6.07025763688575,6.07025763688575,516056.646585289,0.0,1.0
2002-09-23,18.25,18.38,18.04,18.37,399440,6.14773595300582,6.19152804472586,6.07699488176575,6.18815942228586,1185766.60671898,0.0,1.0
2002-09-24,18.01,18.29,17.98,18.09,550560,6.06688901444574,6.16121044276583,6.05678314712573,6.09383799396577,1634377.28568797,0.0,1.0
2002-09-25,18.72,18.81,18.01,18.2,298960,6.30606120768597,6.336378809646,6.06688901444574,6.1308928408058,887484.440077876,0.0,1.0
2002-09-26,19.01,19.03,18.7,18.75,202560,6.40375125844606,6.41048850332607,6.29932396280596,6.31616707500598,601314.049311529,0.0,1.0
2002-09-27,18.8,19.03,18.74,18.87,230240,6.333010187206,6.41048850332607,6.31279845256598,6.35659054428602,683484.136618712,0.0,1.0
2002-09-30,18.8,18.8,18.48,18.76,280240,6.333010187206,6.333010187206,6.22521426912589,6.31953569744598,831912.762534867,0.0,1.0
2002-10-01,18.97,19.12,18.52,18.73,260480,6.39027676868605,6.4408061052861,6.23868875888591,6.30942983012597,773253.769572803,0.0,1.0
2002-10-02,18.48,19.04,18.48,18.85,153040,6.22521426912589,6.41385712576607,6.22521426912589,6.34985329940601,454310.338204169,0.0,1.0
2002-10-03,18.17,18.77,18.1,18.77,190800,6.12078697348579,6.32290431988599,6.09720661640577,6.32290431988599,566403.636496049,0.0,1.0
2002-10-04,17.79,18.18,17.6,18.1,343280,5.99277932076567,6.1241555959258,5.92877549440561,6.09720661640577,1019051.57408996,0.0,1.0
2002-10-07,17.26,17.78,17.25,17.65,216320,5.8142423314455,5.98941069832567,5.8108737090055,5.94561860660563,642161.607163655,0.0,1.0
2002-10-08,17.76,18.04,17.25,17.26,194880,5.98267345344566,6.07699488176575,5.8108737090055,5.8142423314455,578515.412370808,0.0,1.0
2002-10-09,17.12,17.75,17.11,17.5,152240,5.76708161728546,5.97930483100566,5.76371299484546,5.89508927000558,451935.48018951,0.0,1.0
2002-10-10,17.78,17.8,17.15,17.21,180640,5.98941069832567,5.99614794320568,5.77718748460547,5.79739921924549,536242.939709886,0.0,1.0
2002-10-11,18.12,18.5,17.81,17.85,368800,6.10394386128578,6.2319515140059,5.99951656564568,6.01299105540569,1094809.54475756,0.0,1.0
2002-10-14,18.1,18.31,18.0,18.23,126240,6.09720661640577,6.16794768764584,6.06352039200574,6.14099870812581,374752.594713109,0.0,1.0
2002-10-15,18.63,18.85,18.29,18.3,440240,6.27574360572594,6.34985329940601,6.16121044276583,6.16457906520584,1306884.36546657,0.0,1.0
2002-10-16,18.3,18.89,18.2,18.46,201680,6.16457906520584,6.36332778916602,6.1308928408058,6.21847702424589,598701.705495404,0.0,1.0
2002-10-17,18.39,18.59,18.31,18.4,205120,6.19489666716586,6.26226911596593,6.16794768764584,6.19826528960587,608913.594958436,0.0,1.0
2002-10-18,18.41,18.59,18.35,18.4,406800,6.20163391204587,6.26226911596593,6.18142217740585,6.19826528960587,1207615.30045384,0.0,1.0
2002-10-21,18.54,18.55,18.23,18.38,624560,6.24542600376591,6.24879462620592,6.14099870812581,6.19152804472586,1854051.65204388,0.0,1.0
2002-10-22,18.29,18.5,18.28,18.45,217360,6.16121044276583,6.2319515140059,6.15784182032583,6.21510840180588,645248.922582711,0.0,1.0
2002-10-23,18.48,18.49,18.13,18.45,129600,6.22521426912589,6.2285828915659,6.10731248372578,6.21510840180588,384726.998374675,0.0,1.0
2002-10-24,18.14,18.66,18.1,18.35,161680,6.11068110616579,6.28584947304595,6.09720661640577,6.18142217740585,479958.80476248,0.0,1.0
2002-10-25,18.38,18.6,18.11,18.21,390160,6.19152804472586,6.26563773840593,6.10057523884578,6.13426146324581,1158218.25374894,0.0,1.0
2002-10-28,18.38,18.55,18.3,18.45,165600,6.19152804472586,6.24879462620592,6.16457906520584,6.21510840180588,491595.609034307,0.0,1.0
2002-10-29,18.13,18.4,18.02,18.32,128160,6.10731248372578,6.19826528960587,6.07025763688575,6.17131631008584,380452.25394829,0.0,1.0
2002-10-30,18.29,18.33,18.05,18.05,165120,6.16121044276583,6.17468493252585,6.08036350420576,6.08036350420576,490170.694225512,0.0,1.0
2002-10-31,18.14,18.3,18.1,18.29,223120,6.11068110616579,6.16457906520584,6.09720661640577,6.16121044276583,662347.900288251,0.0,1.0
2002-11-01,18.39,18.48,18.0,18.19,313120,6.19489666716586,6.22521426912589,6.06352039200574,6.1275242183658,929519.426937332,0.0,1.0
2002-11-04,18.29,18.58,18.25,18.41,113920,6.16121044276583,6.25890049352592,6.14773595300582,6.20163391204587,338179.781287369,0.0,1.0
2002-11-05,18.26,18.41,18.1,18.25,170480,6.15110457544582,6.20163391204587,6.09720661640577,6.14773595300582,506082.242923724,0.0,1.0
2002-11-06,18.13,18.49,17.92,18.39,140080,6.10731248372578,6.2285828915659,6.03657141248572,6.19489666716586,415837.638366701,0.0,1.0
2002-11-07,17.49,18.02,17.48,18.0,247360,5.89172064756558,6.07025763688575,5.88835202512557,6.06352039200574,734306.098132404,0.0,1.0
2002-11-08,17.51,17.76,17.27,17.7,232880,5.89845789244558,5.98267345344566,5.81761095388551,5.96246171880564,691321.168067086,0.0,1.0
2002-11-11,17.22,17.66,17.21,17.56,132960,5.80076784168549,5.94898722904563,5.79739921924549,5.9153010046456,394701.402036241,0.0,1.0
2002-11-12,17.46,17.64,17.3,17.38,215440,5.88161478024557,5.94224998416563,5.82771682120552,5.85466580072554,639549.26334753,0.0,1.0
2002-11-13,17.45,17.65,17.05,17.46,356160,5.87824615780556,5.94561860660563,5.74350126020544,5.88161478024557,1057286.78812596,0.0,1.0
2002-11-14,17.55,17.69,17.48,17.51,514000,5.9119323822056,5.95909309636564,5.88835202512557,5.89845789244558,1525846.27441808,0.0,1.0
2002-11-15,17.14,17.47,17.1,17.45,381120,5.77381886216547,5.88498340268557,5.76034437240545,5.87824615780556,1131382.3581833,0.0,1.0
2002-11-18,16.94,17.5,16.92,17.09,762000,5.7064464133654,5.89508927000558,5.6997091684854,5.75697574996545,2262052.25896221,0.0,1.0
2002-11-19,17.05,17.35,17.0,17.0,366720,5.74350126020544,5.84455993340553,5.72665814800542,5.72665814800542,1088634.91391945,0.0,1.0
2002-11-20,17.36,17.45,17.06,17.15,119840,5.84792855584554,5.87824615780556,5.74686988264544,5.77718748460547,355753.730595841,0.0,1.0
2002-11-21,17.34,17.45,17.24,17.38,228080,5.84119131096553,5.87824615780556,5.8075050865655,5.85466580072554,677072.019979134,0.0,1.0
2002-11-22,17.41,17.62,17.36,17.4,315600,5.86477166804555,5.93551273928562,5.84792855584554,5.86140304560555,936881.486782773,0.0,1.0
2002-11-25,17.38,17.6,17.3,17.48,199440,5.85466580072554,5.92877549440561,5.82771682120552,5.88835202512557,592052.103054361,0.0,1.0
2002-11-26,17.42,17.49,17.31,17.38,135200,5.86814029048556,5.89172064756558,5.83108544364552,5.85466580072554,401351.004477284,0.0,1.0
2002-11-27,17.7,17.91,17.4,17.4,117760,5.96246171880564,6.03320279004571,5.86140304560555,5.86140304560555,349579.099757729,0.0,1.0
2002-11-29,17.62,17.78,17.51,17.74,48960,5.93551273928562,5.98941069832567,5.89845789244558,5.97593620856566,145341.310497099,0.0,1.0
2002-12-02,17.62,17.82,17.56,17.56,116960,5.93551273928562,6.00288518808568,5.9153010046456,5.9153010046456,347204.241743071,0.0,1.0
2002-12-03,17.35,17.63,17.33,17.56,128160,5.84455993340553,5.93888136172562,5.83782268852553,5.9153010046456,380452.25394829,0.0,1.0
2002-12-04,17.34,17.5,17.21,17.5,124080,5.84119131096553,5.89508927000558,5.79739921924549,5.89508927000558,368340.478073531,0.0,1.0
2002-12-05,17.27,17.82,17.23,17.82,184800,5.81761095388551,6.00288518808568,5.8041364641255,6.00288518808568,548592.20138611,0.0,1.0
2002-12-06,17.4,17.41,17.25,17.29,134160,5.86140304560555,5.86477166804555,5.8108737090055,5.82434819876551,398263.689058228,0.0,1.0
2002-12-09,17.3,17.5,17.23,17.42,135760,5.82771682120552,5.89508927000558,5.8041364641255,5.86814029048556,403013.405087545,0.0,1.0
2002-12-10,17.5,17.53,17.3,17.3,147040,5.89508927000558,5.90519513732559,5.82771682120552,5.82771682120552,436498.90309423,0.0,1.0
2002-12-11,17.59,17.65,17.39,17.5,82080,5.92540687196561,5.94561860660563,5.85803442316555,5.89508927000558,243660.432303961,0.0,1.0
2002-12-12,17.65,17.67,17.48,17.56,312160,5.94561860660563,5.95235585148564,5.88835202512557,5.9153010046456,926669.597319741,0.0,1.0
2002-12-13,17.5,17.66,17.42,17.65,172720,5.89508927000558,5.94898722904563,5.86814029048556,5.94561860660563,512731.845364767,0.0,1.0
2002-12-16,17.8,17.85,17.35,17.46,180560,5.99614794320568,6.01299105540569,5.84455993340553,5.88161478024557,536005.45390842,0.0,1.0
2002-12-17,17.78,17.91,17.66,17.76,117200,5.98941069832567,6.03320279004571,5.94898722904563,5.98267345344566,347916.699147468,0.0,1.0
2002-12-18,17.58,17.85,17.55,17.71,115840,5.92203824952561,6.01299105540569,5.9119323822056,5.96583034124565,343879.440522549,0.0,1.0
2002-12-19,17.26,17.75,17.21,17.75,207920,5.86477166804555,6.03126866209783,5.84778217885654,6.03126866209783,611907.743920053,0.15,1.0
2002-12-20,17.6,17.69,17.21,17.25,159840,5.98030019453081,6.01088127507102,5.84778217885654,5.86137377020775,470408.492632653,0.0,1.0
2002-12-23,17.57,17.73,17.47,17.58,94960,5.9701065010174,6.02447286642223,5.93612752263938,5.9735043988552,279466.907284765,0.0,1.0
2002-12-24,17.53,17.74,17.46,17.6,56640,5.9565149096662,6.02787076426003,5.93272962480158,5.98030019453081,166691.297689649,0.0,1.0
2002-12-26,17.55,17.75,17.45,17.45,152400,5.9633107053418,6.03126866209783,5.92933172696378,5.92933172696378,448512.601834437,0.0,1.0
2002-12-27,17.5,17.6,17.49,17.5,158080,5.94632121615279,5.98030019453081,5.94292331831499,5.94632121615279,465228.819540602,0.0,1.0
2002-12-30,17.65,17.65,17.45,17.48,216880,5.99728968371981,5.99728968371981,5.92933172696378,5.93952542047719,638276.988752314,0.0,1.0
2002-12-31,17.66,17.79,17.5,17.6,138240,6.00068758155762,6.04486025344904,5.94632121615279,5.98030019453081,406839.777412024,0.0,1.0
2003-01-02,17.9,17.9,17.52,17.8,206160,6.08223712966485,6.08223712966485,5.95311701182839,6.04825815128684,606728.070828002,0.0,1.0
2003-01-03,17.88,17.98,17.73,17.93,99280,6.07544133398925,6.10942031236727,6.02447286642223,6.09243082317826,292180.65032889,0.0,1.0
2003-01-06,18.26,18.33,17.8,17.8,120480,6.20456145182571,6.22834673669032,6.04825815128684,6.04825815128684,354572.167119508,0.0,1.0
2003-01-07,18.15,18.34,18.1,18.23,192880,6.16718457560989,6.23174463452812,6.15019508642089,6.19436775831231,567645.082951615,0.0,1.0
2003-01-08,18.17,18.22,18.04,18.17,169200,6.1739803712855,6.1909698604745,6.12980769939408,6.1739803712855,497954.935894926,0.0,1.0
2003-01-09,18.36,18.41,18.23,18.23,169200,6.23854043020373,6.25552991939273,6.19436775831231,6.19436775831231,497954.935894926,0.0,1.0
2003-01-10,18.65,18.68,18.31,18.4,485760,6.33707946749997,6.34727316101338,6.22155094101472,6.25213202155493,1429589.77340614,0.0,1.0
2003-01-13,18.89,18.89,18.61,18.68,340400,6.41862901560721,6.41862901560721,6.32348787614877,6.34727316101338,1001795.86393991,0.0,1.0
2003-01-14,18.91,19.0,18.76,18.9,198000,6.42542481128281,6.45600589182303,6.37445634371579,6.42202691344501,582713.222855765,0.0,1.0
2003-01-15,18.64,19.0,18.62,18.92,204960,6.33368156966217,6.45600589182303,6.32688577398657,6.42882270912062,603196.475537967,0.0,1.0
2003-01-16,18.7,18.95,18.58,18.71,303440,6.35406895668898,6.43901640263402,6.31329418263536,6.35746685452678,893022.729006834,0.0,1.0
2003-01-17,18.82,18.84,18.62,18.69,176800,6.3948437307426,6.4016395264182,6.32688577398657,6.35067105885118,520321.706065147,0.0,1.0
2003-01-21,18.56,18.89,18.56,18.83,646880,6.30649838695976,6.41862901560721,6.30649838695976,6.3982416285804,1903765.30101483,0.0,1.0
2003-01-22,18.47,18.6,18.12,18.55,383840,6.27591730641954,6.32008997831097,6.15699088209649,6.30310048912196,1129639.61343918,0.0,1.0
2003-01-23,18.31,18.55,18.29,18.45,320560,6.22155094101472,6.30310048912196,6.21475514533912,6.26912151074394,943406.821811332,0.0,1.0
2003-01-24,18.15,18.36,17.95,18.27,239440,6.16718457560989,6.23854043020373,6.09922661885386,6.20795934966351,704670.980204971,0.0,1.0
2003-01-27,18.0,18.16,17.89,18.04,228400,6.11621610804287,6.17058247344769,6.07883923182705,6.12980769939408,672180.303536649,0.0,1.0
2003-01-28,18.1,18.12,17.98,18.02,204560,6.15019508642089,6.15699088209649,6.10942031236727,6.12301190371847,602019.277107955,0.0,1.0
2003-01-29,18.1,18.12,17.98,18.02,144080,6.15019508642089,6.15699088209649,6.10942031236727,6.12301190371847,424026.874490194,0.0,1.0
2003-01-30,18.23,18.46,18.07,18.3,247120,6.19436775831231,6.27251940858174,6.14000139290748,6.21815304317692,727273.190061194,0.0,1.0
2003-01-31,18.52,18.53,18.16,18.16,180320,6.29290679560855,6.29630469344635,6.17058247344769,6.17058247344769,530681.05224925,0.0,1.0
2003-02-03,18.4,18.51,18.3,18.41,159280,6.25213202155493,6.28950889777075,6.21815304317692,6.25552991939273,468760.414830637,0.0,1.0
2003-02-04,18.25,18.38,18.19,18.3,94320,6.20116355398791,6.24533622587933,6.1807761669611,6.21815304317692,277583.389796746,0.0,1.0
2003-02-05,18.09,18.38,18.07,18.35,112080,6.14679718858308,6.24533622587933,6.14000139290748,6.23514253236593,329851.000089263,0.0,1.0
2003-02-06,18.14,18.2,18.04,18.13,136960,6.16378667777209,6.1841740647989,6.12980769939408,6.16038877993429,403072.742435987,0.0,1.0
2003-02-07,17.95,18.25,17.92,18.16,63120,6.09922661885386,6.20116355398791,6.08903292534046,6.17058247344769,185761.912255838,0.0,1.0
2003-02-10,18.0,18.05,17.88,17.99,317200,6.11621610804287,6.13320559723188,6.07544133398925,6.11281821020507,933518.354999234,0.0,1.0
2003-02-11,17.82,18.07,17.76,17.95,287440,6.05505394696244,6.14000139290748,6.03466655993563,6.09922661885386,845934.791806368,0.0,1.0
2003-02-12,17.73,17.95,17.7,17.82,232640,6.02447286642223,6.09922661885386,6.01427917290882,6.05505394696244,684658.606894772,0.0,1.0
2003-02-13,17.85,17.9,17.7,17.7,187840,6.06524764047585,6.08223712966485,6.01427917290882,6.01427917290882,552812.382733468,0.0,1.0
2003-02-14,17.94,18.06,17.82,17.87,80000,6.09582872101606,6.13660349506968,6.05505394696244,6.07204343615145,235439.686002329,0.0,1.0
2003-02-18,18.09,18.24,17.95,18.05,252400,6.14679718858308,6.19776565615011,6.09922661885386,6.13320559723188,742812.209337348,0.0,1.0
2003-02-19,17.97,18.15,17.91,18.15,124400,6.10602241452946,6.16718457560989,6.08563502750266,6.16718457560989,366108.711733622,0.0,1.0
2003-02-20,17.91,18.03,17.9,17.95,134480,6.08563502750266,6.12640980155627,6.08223712966485,6.09922661885386,395774.112169915,0.0,1.0
2003-02-21,18.25,18.25,17.86,17.98,204080,6.20116355398791,6.20116355398791,6.06864553831365,6.10942031236727,600606.638991941,0.0,1.0
2003-02-24,18.02,18.25,17.93,18.25,110000,6.12301190371847,6.20116355398791,6.09243082317826,6.20116355398791,323729.568253203,0.0,1.0
2003-02-25,18.12,18.18,17.75,18.01,192560,6.15699088209649,6.1773782691233,6.03126866209783,6.11961400588067,566703.324207606,0.0,1.0
2003-02-26,18.04,18.17,18.0,18.17,71200,6.12980769939408,6.1739803712855,6.11621610804287,6.1739803712855,209541.320542073,0.0,1.0
2003-02-27,18.25,18.37,18.04,18.04,74800,6.20116355398791,6.24193832804153,6.12980769939408,6.12980769939408,220136.106412178,0.0,1.0
2003-02-28,18.35,18.43,18.21,18.35,89200,6.23514253236593,6.26232571506834,6.1875719626367,6.23514253236593,262515.249892597,0.0,1.0
2003-03-03,18.16,18.5,18.13,18.39,82560,6.17058247344769,6.28611099993295,6.16038877993429,6.24873412371713,242973.755954404,0.0,1.0
2003-03-04,18.09,18.2,18.07,18.12,93440,6.14679718858308,6.1841740647989,6.14000139290748,6.15699088209649,274993.55325072,0.0,1.0
2003-03-05,18.31,18.35,18.06,18.06,257520,6.22155094101472,6.23514253236593,6.13660349506968,6.13660349506968,757880.349241497,0.0,1.0
2003-03-06,18.21,18.31,18.14,18.24,318160,6.1875719626367,6.22155094101472,6.16378667777209,6.19776565615011,936343.631231263,0.0,1.0
2003-03-07,18.31,18.32,18.11,18.2,103120,6.22155094101472,6.22494883885252,6.15359298425869,6.1841740647989,303481.755257002,0.0,1.0
2003-03-10,18.15,18.36,18.11,18.2,389040,6.16718457560989,6.23854043020373,6.15359298425869,6.1841740647989,1144943.19302933,0.0,1.0
2003-03-11,18.06,18.2,18.01,18.11,260480,6.13660349506968,6.1841740647989,6.11961400588067,6.15359298425869,766591.617623583,0.0,1.0
2003-03-12,17.97,18.02,17.85,18.01,159840,6.10602241452946,6.12301190371847,6.06524764047585,6.11961400588067,470408.492632654,0.0,1.0
2003-03-13,18.28,18.29,17.95,17.95,250880,6.21135724750131,6.21475514533912,6.09922661885386,6.09922661885386,738338.855303304,0.0,1.0
2003-03-14,18.38,18.4,18.24,18.24,292480,6.24533622587933,6.25213202155493,6.19776565615011,6.19776565615011,860767.492024515,0.0,1.0
2003-03-17,18.85,18.85,18.27,18.34,212720,6.40503742425601,6.40503742425601,6.20795934966351,6.23174463452812,626034.125080192,0.0,1.0
2003-03-18,18.89,18.99,18.73,18.85,167280,6.41862901560721,6.45260799398523,6.36426265020239,6.40503742425601,492304.38343087,0.0,1.0
2003-03-19,18.94,18.99,18.63,18.65,125120,6.48658697236324,6.50371101400095,6.38041791420946,6.38726753086454,365334.313730265,0.15,1.0
2003-03-20,18.88,18.99,18.73,18.8,182400,6.466038122398,6.50371101400095,6.41466599748488,6.43863965577767,532584.549427751,0.0,1.0
2003-03-21,19.09,19.1,18.8,19.01,274800,6.53795909727636,6.5413839056039,6.43863965577767,6.51056063065603,802380.669861547,0.0,1.0
2003-03-24,18.69,19.0,18.63,19.0,124240,6.40096676417471,6.50713582232849,6.38041791420946,6.50713582232849,362764.82686899,0.0,1.0
2003-03-25,18.91,18.96,18.75,18.82,114880,6.47631254738062,6.49343658901833,6.42151561413996,6.44548927243275,335434.830253619,0.0,1.0
2003-03-26,18.75,18.95,18.74,18.95,89600,6.42151561413996,6.49001178069078,6.41809080581242,6.49001178069078,261620.48042065,0.0,1.0
2003-03-27,18.52,18.73,18.52,18.7,75840,6.34274502260651,6.41466599748488,6.34274502260651,6.40439157250225,221443.049498907,0.0,1.0
2003-03-28,18.83,18.85,18.45,18.54,330080,6.44891408076029,6.45576369741537,6.31877136431372,6.34959463926159,963791.162692501,0.0,1.0
2003-03-31,18.8,18.89,18.64,18.75,308320,6.43863965577767,6.46946293072554,6.383842722537,6.42151561413996,900254.760304628,0.0,1.0
2003-04-01,18.95,18.95,18.75,18.84,323200,6.49001178069078,6.49001178069078,6.42151561413996,6.45233888908783,943702.44723163,0.0,1.0
2003-04-02,19.15,19.23,18.91,18.91,131200,6.55850794724161,6.58590641386194,6.47631254738062,6.47631254738062,383087.132044523,0.0,1.0
2003-04-03,18.97,19.2,18.81,19.2,202960,6.49686139734587,6.57563198887932,6.44206446410521,6.57563198887932,592617.106095704,0.0,1.0
2003-04-04,19.25,19.41,18.97,19.0,206720,6.59275603051702,6.64755296375769,6.49686139734587,6.50713582232849,603595.822684785,0.0,1.0
2003-04-07,19.17,19.6,19.12,19.3,251360,6.56535756389669,6.71262432198097,6.54823352225899,6.60988007215473,733938.883465788,0.0,1.0
2003-04-08,19.13,19.22,19.04,19.15,371280,6.55165833058653,6.5824816055344,6.52083505563866,6.55850794724161,1084089.86574307,0.0,1.0
2003-04-09,19.22,19.48,19.08,19.13,336160,6.5824816055344,6.67152662205047,6.53453428894882,6.55165833058653,981543.981006759,0.0,1.0
2003-04-10,19.24,19.45,19.15,19.22,206000,6.58933122218948,6.66125219706785,6.55850794724161,6.5824816055344,601493.515252833,0.0,1.0
2003-04-11,19.41,19.65,19.35,19.35,106320,6.64755296375769,6.72974836361868,6.62700411379244,6.62700411379244,310440.73078486,0.0,1.0
2003-04-14,19.72,19.8,19.42,19.45,83760,6.75372202191147,6.7811204885318,6.65097777208523,6.66125219706785,244568.431250375,0.0,1.0
2003-04-15,19.99,20.04,19.73,19.8,250560,6.84619184675508,6.86331588839279,6.75714683023901,6.7811204885318,731602.986319174,0.0,1.0
2003-04-16,19.9,20.18,19.88,20.13,204640,6.81536857180721,6.91126320497837,6.80851895515213,6.89413916334066,597522.490103591,0.0,1.0
2003-04-17,20.25,20.25,19.85,19.86,153680,6.93523686327116,6.93523686327116,6.7982445301695,6.80166933849704,448725.841864346,0.0,1.0
2003-04-21,19.96,20.38,19.92,20.3,325840,6.83591742177246,6.97975937152919,6.82221818846229,6.95236090490886,951410.907815452,0.0,1.0
2003-04-22,20.31,20.35,19.98,19.99,276880,6.9557857132364,6.96948494654657,6.84276703842754,6.84619184675508,808454.00244274,0.0,1.0
2003-04-23,20.73,20.75,20.26,20.35,254640,7.09962766299314,7.10647727964822,6.9386616715987,6.96948494654657,743516.0617669,0.0,1.0
2003-04-24,20.7,20.84,20.55,20.74,267200,7.08935323801051,7.13730055459609,7.03798111309739,7.10305247132068,780189.646968724,0.0,1.0
2003-04-25,20.779,20.86,20.6,20.75,149040,7.11640922379809,7.14415017125117,7.0551051547351,7.10647727964822,435177.638413992,0.0,1.0
2003-04-28,20.02,20.17,19.5,19.5,257200,7.21733291761865,7.27140883857983,7.02986972495323,7.02986972495323,713441.386004257,0.0,1.05263157894737
2003-04-29,19.92,20.02,19.76,20.02,142000,7.18128230364453,7.21733291761865,7.12360132128594,7.21733291761865,393890.656347607,0.0,1.0
2003-04-30,19.91,20.0,19.75,19.9,159680,7.17767724224712,7.21012279482382,7.11999625988853,7.1740721808497,442932.816940746,0.0,1.0
2003-05-01,19.65,20.0,19.64,19.99,229360,7.08394564591441,7.21012279482382,7.08034058451699,7.20651773342641,636216.626337233,0.0,1.0
2003-05-02,20.09,20.1,19.63,19.74,246480,7.24256834740053,7.24617340879794,7.07673552311958,7.11639119849111,683705.415327875,0.0,1.0
2003-05-05,20.0,20.05,19.96,20.05,243520,7.21012279482382,7.22814810181088,7.19570254923418,7.22814810181088,675494.736857531,0.0,1.0
2003-05-06,20.17,20.26,19.96,20.0,78160,7.27140883857983,7.30385439115653,7.19570254923418,7.21012279482382,216806.29366288,0.0,1.0
2003-05-07,20.2,20.21,20.03,20.18,85200,7.28222402277206,7.28582908416947,7.22093797901606,7.27501389997724,236334.393808564,0.0,1.0
2003-05-08,20.02,20.15,20.0,20.069,74320,7.21733291761865,7.264198715785,7.21012279482382,7.23499771846596,206154.602674325,0.0,1.0
2003-05-09,20.18,20.23,20.05,20.05,75680,7.27501389997724,7.2930392069643,7.22814810181088,7.22814810181088,209927.076566105,0.0,1.0
2003-05-12,20.29,20.38,20.1,20.2,72640,7.31466957534877,7.34711512792548,7.24617340879794,7.28222402277206,201494.487866832,0.0,1.0
2003-05-13,20.25,20.44,20.21,20.37,80560,7.30024932975912,7.36874549630995,7.28582908416947,7.34351006652806,223463.600530727,0.0,1.0
2003-05-14,20.34,20.39,20.23,20.35,123680,7.33269488233583,7.35072018932289,7.2930392069643,7.33629994373324,343073.213923043,0.0,1.0
2003-05-15,20.34,20.49,20.25,20.48,184800,7.33269488233583,7.38677080329701,7.30024932975912,7.3831657418996,512612.62882421,0.0,1.0
2003-05-16,20.27,20.28,19.9,20.22,410000,7.30745945255394,7.31106451395136,7.1740721808497,7.28943414556688,1137289.92325718,0.0,1.0
2003-05-19,20.05,20.08,19.87,19.99,392080,7.22814810181088,7.23896328600312,7.16325699665747,7.20651773342641,1087582.03197725,0.0,1.0
2003-05-20,20.02,20.1,19.91,20.05,143200,7.21733291761865,7.24617340879794,7.17767724224712,7.22814810181088,397219.30978153,0.0,1.0
2003-05-21,20.05,20.09,19.97,20.01,80240,7.22814810181088,7.24256834740053,7.19930761063159,7.21372785622124,222575.959615014,0.0,1.0
2003-05-22,19.97,20.05,19.91,20.05,185280,7.19930761063159,7.22814810181088,7.17767724224712,7.22814810181088,513944.090197779,0.0,1.0
2003-05-23,20.02,20.15,19.95,20.0,230720,7.21733291761865,7.264198715785,7.19209748783676,7.21012279482382,639989.100229013,0.0,1.0
2003-05-27,20.17,20.19,19.92,20.0,315440,7.27140883857983,7.27861896137465,7.18128230364453,7.21012279482382,874992.032664008,0.0,1.0
2003-05-28,20.2,20.365,20.16,20.22,145520,7.28222402277206,7.34170753582936,7.26780377718241,7.28943414556688,403654.706420449,0.0,1.0
2003-05-29,20.31,20.4,20.14,20.27,122320,7.32187969814359,7.3543252507203,7.26059365438759,7.30745945255394,339300.740031263,0.0,1.0
2003-05-30,20.59,20.63,20.3,20.3,329520,7.42282141727113,7.43724166286077,7.31827463674618,7.31827463674618,914048.232955376,0.0,1.0
2003-06-02,20.58,20.75,20.28,20.64,142480,7.41921635587371,7.48050239962972,7.31106451395136,7.44084672425819,395222.117721177,0.0,1.0
2003-06-03,20.58,20.59,20.45,20.55,127200,7.41921635587371,7.42282141727113,7.37235055770736,7.40840117168148,352837.263995885,0.0,1.0
2003-06-04,20.55,20.86,20.5,20.5,294560,7.40840117168148,7.52015807500125,7.39037586469442,7.39037586469442,817073.462913741,0.0,1.0
2003-06-05,20.77,20.89,20.4,20.55,306960,7.48771252242454,7.53097325919348,7.3543252507203,7.40840117168148,851469.548397616,0.0,1.0
2003-06-06,20.53,21.0,20.53,20.8,149280,7.40119104888665,7.57062893456501,7.40119104888665,7.49852770661678,414084.487180076,0.0,1.0
2003-06-09,20.35,20.62,20.19,20.62,231520,7.33629994373324,7.43363660146336,7.27861896137465,7.43363660146336,642208.202518296,0.0,1.0
2003-06-10,20.34,20.35,19.8,19.95,316320,7.33269488233583,7.33629994373324,7.13802156687558,7.19209748783676,877433.045182219,0.0,1.0
2003-06-11,20.21,20.25,19.96,20.231,258640,7.28582908416947,7.30024932975912,7.19570254923418,7.29339971310404,717435.770124966,0.0,1.0
2003-06-12,20.18,20.25,20.08,20.24,74560,7.27501389997724,7.30024932975912,7.23896328600312,7.29664426836171,206820.33336111,0.0,1.0
2003-06-13,19.96,20.23,19.92,20.23,104240,7.19570254923418,7.2930392069643,7.18128230364453,7.2930392069643,289149.028293483,0.0,1.0
2003-06-16,20.25,20.25,19.9,19.95,105440,7.30024932975912,7.30024932975912,7.1740721808497,7.19209748783676,292477.681727406,0.0,1.0
2003-06-17,20.11,20.31,19.9,20.23,125760,7.24977847019535,7.32187969814359,7.1740721808497,7.2930392069643,348842.879875177,0.0,1.0
2003-06-18,20.14,20.15,19.95,20.1,112320,7.26059365438759,7.264198715785,7.19209748783676,7.24617340879794,311561.961415234,0.0,1.0
2003-06-19,19.68,20.05,19.63,20.0,130240,7.15244181246523,7.28691353353292,7.1342699582669,7.26874167933459,358356.386141164,0.16,1.0
2003-06-20,19.89,20.005,19.68,20.0,130400,7.22876360009825,7.27055886475442,7.15244181246523,7.26874167933459,358796.62740178,0.0,1.0
2003-06-23,19.77,19.9,19.62,19.7,176080,7.18515115002224,7.23239797093791,7.13063558742723,7.15971055414457,484485.507307557,0.0,1.0
2003-06-24,19.81,19.93,19.72,19.91,166080,7.19968863338091,7.24330108345691,7.1669792958239,7.23603234177758,456970.428519077,0.0,1.0
2003-06-25,19.9,20.0,19.77,19.81,85680,7.23239797093791,7.26874167933459,7.18515115002224,7.19968863338091,235749.195059697,0.0,1.0
2003-06-26,20.0,20.08,19.8,19.85,136640,7.26874167933459,7.29781664605192,7.19605426254124,7.21422611673958,375966.036565791,0.0,1.0
2003-06-27,20.03,20.08,19.91,20.01,102560,7.27964479185359,7.29781664605192,7.23603234177758,7.27237605017425,282194.648054651,0.0,1.0
2003-06-30,19.87,20.09,19.855,20.03,141360,7.22149485841891,7.30145101689159,7.21604330215941,7.27964479185359,388953.153753954,0.0,1.0
2003-07-01,20.08,20.1,19.7,19.86,90720,7.29781664605192,7.30508538773126,7.15971055414457,7.21786048757924,249616.794769091,0.0,1.0
2003-07-02,20.34,20.34,20.05,20.05,107120,7.39231028788327,7.39231028788327,7.28691353353292,7.28691353353292,294741.523982199,0.0,1.0
2003-07-03,20.29,20.35,20.18,20.261,37360,7.37413843368494,7.39594465872294,7.3341603544486,7.3635987582499,102796.334353761,0.0,1.0
2003-07-07,20.7,20.7,20.21,20.25,229280,7.5231476381113,7.5231476381113,7.3450634669676,7.35960095032627,630865.72646227,0.0,1.0
2003-07-08,20.7,20.71,20.5,20.7,143840,7.5231476381113,7.52678200895096,7.45046022131795,7.5231476381113,395776.893293497,0.0,1.0
2003-07-09,20.6,20.73,20.45,20.73,149680,7.48680392971462,7.5340507506303,7.43228836711961,7.5340507506303,411845.69930597,0.0,1.0
2003-07-10,20.64,20.64,20.33,20.57,200880,7.50134141307329,7.50134141307329,7.38867591704361,7.47590081719562,552722.902702988,0.0,1.0
2003-07-11,20.66,20.74,20.49,20.64,126080,7.50861015475263,7.53768512146997,7.44682585047828,7.50134141307329,346910.113365157,0.0,1.0
2003-07-14,21.3,21.3,20.6,20.7,161760,7.74120988849133,7.74120988849133,7.48680392971462,7.5231476381113,445083.914482454,0.0,1.0
2003-07-15,20.94,21.5,20.94,21.48,178480,7.61037253826331,7.81389730528468,7.61037253826331,7.80662856360535,491089.126216792,0.0,1.0
2003-07-16,20.91,21.05,20.5,20.9,333680,7.59946942574431,7.65035061749965,7.45046022131795,7.59583505490464,918123.149014003,0.0,1.0
2003-07-17,20.44,20.94,20.3,20.9,270160,7.42865399627995,7.61037253826331,7.37777280452461,7.59583505490464,743347.368549577,0.0,1.0
2003-07-18,20.63,20.65,20.4,20.49,213120,7.49770704223362,7.50497578391296,7.41411651292128,7.44682585047828,586401.359140087,0.0,1.0
2003-07-21,20.44,20.66,20.4,20.61,213600,7.42865399627995,7.50861015475263,7.41411651292128,7.49043830055429,587722.082921934,0.0,1.0
2003-07-22,20.31,20.56,20.28,20.44,295040,7.38140717536427,7.47226644635595,7.37050406284527,7.42865399627995,811804.884575316,0.0,1.0
2003-07-23,20.15,20.39,20.03,20.369,423120,7.32325724192959,7.41048214208161,7.27964479185359,7.40284996331831,1164218.01369817,0.0,1.0
2003-07-24,20.06,20.25,19.97,20.18,221920,7.29054790437259,7.35960095032627,7.25783856681558,7.3341603544486,610614.628473949,0.0,1.0
2003-07-25,20.14,20.18,19.96,20.02,155520,7.31962287108993,7.3341603544486,7.25420419597592,7.27601042101392,427914.505318442,0.0,1.0
2003-07-28,19.93,20.16,19.92,20.1,136960,7.24330108345691,7.32689161276926,7.23966671261725,7.30508538773126,376846.519087023,0.0,1.0
2003-07-29,19.859,19.98,19.73,19.93,140000,7.21749705049528,7.26147293765525,7.17061366666357,7.24330108345691,385211.103038721,0.0,1.0
2003-07-30,19.81,19.88,19.8,19.8,367920,7.19968863338091,7.22512922925858,7.19605426254124,7.19605426254124,1012334.77878576,0.0,1.0
2003-07-31,20.21,20.28,19.87,19.9,282320,7.3450634669676,7.37050406284527,7.22149485841891,7.23239797093791,776805.704356369,0.0,1.0
2003-08-01,20.16,20.24,20.05,20.24,247840,7.32689161276926,7.3559665794866,7.28691353353292,7.3559665794866,681933.71269369,0.0,1.0
2003-08-04,20.08,20.2,19.95,20.15,189600,7.29781664605192,7.34142909612793,7.25056982513625,7.32325724192959,521685.893829582,0.0,1.0
2003-08-05,20.17,20.17,20.02,20.06,315440,7.33052598360893,7.33052598360893,7.27601042101392,7.29054790437259,867935.645303815,0.0,1.0
2003-08-06,20.1,20.23,20.05,20.13,74080,7.30508538773126,7.35233220864693,7.28691353353292,7.31598850025026,203831.70366506,0.0,1.0
2003-08-07,20.1,20.16,20.05,20.16,149440,7.30508538773126,7.32689161276926,7.28691353353292,7.32689161276926,411185.337415046,0.0,1.0
2003-08-08,20.08,20.2,20.06,20.06,207840,7.29781664605192,7.34142909612793,7.29054790437259,7.29054790437259,571873.39753977,0.0,1.0
2003-08-11,20.07,20.16,20.06,20.06,173680,7.29418227521226,7.32689161276926,7.29054790437259,7.29054790437259,477881.888398321,0.0,1.0
2003-08-12,20.3,20.32,20.06,20.1,115840,7.37777280452461,7.38504154620394,7.29054790437259,7.30508538773126,318734.672685753,0.0,1.0
2003-08-13,20.41,20.52,20.26,20.35,133280,7.41775088376095,7.45772896299728,7.36323532116594,7.39594465872294,366720.970092862,0.0,1.0
2003-08-14,20.53,20.53,20.33,20.33,87040,7.46136333383695,7.46136333383695,7.38867591704361,7.38867591704361,239491.245774931,0.0,1.0
2003-08-15,20.59,20.69,20.24,20.31,67360,7.48316955887496,7.51951326727163,7.3559665794866,7.38140717536427,185341.570719202,0.0,1.0
2003-08-18,20.55,20.69,20.5,20.5,98320,7.46863207551629,7.51951326727163,7.45046022131795,7.45046022131795,270528.254648336,0.0,1.0
2003-08-19,20.5,20.64,20.35,20.52,107200,7.45046022131795,7.50134141307329,7.39594465872294,7.45772896299728,294961.644612506,0.0,1.0
2003-08-20,20.6,20.61,20.4,20.41,184400,7.48680392971462,7.49043830055429,7.41411651292128,7.41775088376095,507378.052859573,0.0,1.0
2003-08-21,20.67,20.75,20.52,20.6,126160,7.51224452559229,7.54131949230963,7.45772896299728,7.48680392971462,347130.233995465,0.0,1.0
2003-08-22,20.47,20.7,20.35,20.69,70640,7.43955710879895,7.5231476381113,7.39594465872294,7.51951326727163,194366.516561823,0.0,1.0
2003-08-25,20.12,20.5,20.0,20.41,218480,7.31235412941059,7.45046022131795,7.26874167933459,7.41775088376095,601149.441370713,0.0,1.0
2003-08-26,19.76,19.95,19.25,19.74,1561600,7.18151677918257,7.25056982513625,6.99616386635954,7.17424803750324,4296754.70360905,0.0,1.0
2003-08-27,19.87,19.87,19.65,19.8,276000,7.22149485841891,7.22149485841891,7.14153869994623,7.19605426254124,759416.17456205,0.0,1.0
2003-08-28,19.99,20.05,19.7,19.82,418560,7.26510730849492,7.28691353353292,7.15971055414457,7.20332300422058,1151671.13777062,0.0,1.0
2003-08-29,20.2,20.2,19.95,19.95,488960,7.34142909612793,7.34142909612793,7.25056982513625,7.25056982513625,1345377.29244152,0.0,1.0
2003-09-02,20.52,20.54,20.06,20.23,346320,7.45772896299728,7.46499770467662,7.29054790437259,7.35233220864693,952902.208602642,0.0,1.0
2003-09-03,20.59,20.65,20.49,20.49,217920,7.48316955887496,7.50497578391296,7.44682585047828,7.44682585047828,599608.596958557,0.0,1.0
2003-09-04,20.54,20.63,20.5,20.63,117680,7.46499770467662,7.49770704223362,7.45046022131795,7.49770704223362,323797.447182833,0.0,1.0
2003-09-05,20.73,20.73,20.48,20.55,136240,7.5340507506303,7.5340507506303,7.44319147963862,7.46863207551629,374865.433414252,0.0,1.0
2003-09-08,20.75,20.79,20.48,20.73,187280,7.54131949230963,7.5558569756683,7.44319147963862,7.5340507506303,515302.395550655,0.0,1.0
2003-09-09,20.74,20.8,20.58,20.67,242880,7.53768512146997,7.55949134650797,7.47953518803529,7.51224452559229,668286.233614603,0.0,1.0
2003-09-10,20.59,20.8,20.49,20.7,336160,7.48316955887496,7.55949134650797,7.44682585047828,7.5231476381113,924946.888553545,0.0,1.0
2003-09-11,20.58,20.69,20.52,20.68,131600,7.47953518803529,7.51951326727163,7.45772896299728,7.51587889643196,362098.436856398,0.0,1.0
2003-09-12,20.56,20.6,20.5,20.55,293360,7.47226644635595,7.48680392971462,7.45046022131795,7.46863207551629,807182.351338851,0.0,1.0
2003-09-15,20.61,20.7,20.54,20.59,146320,7.49043830055429,7.5231476381113,7.46499770467662,7.48316955887496,402600.63283304,0.0,1.0
2003-09-16,20.72,20.75,20.55,20.68,171440,7.53041637979063,7.54131949230963,7.46863207551629,7.51587889643196,471718.510749702,0.0,1.0
2003-09-17,20.67,20.79,20.6,20.68,124960,7.51224452559229,7.5558569756683,7.48680392971462,7.51587889643196,343828.424540847,0.0,1.0
2003-09-18,20.68,20.68,20.5,20.5,260560,7.57402882986664,7.57402882986664,7.50810401413279,7.50810401413279,711428.609665706,0.16,1.0
2003-09-19,20.67,20.75,20.54,20.75,168560,7.57036634010365,7.59966625820758,7.52275397318476,7.59966625820758,460233.368303851,0.0,1.0
2003-09-22,20.49,20.59,20.4,20.56,180000,7.5044415243698,7.54106642199971,7.47147911650287,7.53007895271074,491468.950490586,0.0,1.0
2003-09-23,20.5,20.62,20.44,20.44,294560,7.50810401413279,7.55205389128869,7.48612907555484,7.48612907555484,804261.633647262,0.0,1.0
2003-09-24,20.45,20.59,20.37,20.59,139120,7.48979156531783,7.54106642199971,7.4604916472139,7.54106642199971,379850.891068058,0.0,1.0
2003-09-25,20.36,20.5,20.28,20.46,515680,7.45682915745091,7.50810401413279,7.42752923934697,7.49345405508082,1408003.93549436,0.0,1.0
2003-09-26,20.23,20.37,20.2,20.37,172320,7.40921679053202,7.4604916472139,7.39822932124304,7.4604916472139,470499.608602988,0.0,1.0
2003-09-29,20.38,20.44,20.2,20.2,265200,7.46415413697689,7.48612907555484,7.39822932124304,7.39822932124304,724097.58705613,0.0,1.0
2003-09-30,20.2,20.42,20.07,20.42,328400,7.39822932124304,7.47880409602886,7.35061695432415,7.47880409602886,896657.796339492,0.0,1.0
2003-10-01,20.45,20.45,20.07,20.08,225600,7.48979156531783,7.48979156531783,7.35061695432415,7.35427944408714,615974.417948202,0.0,1.0
2003-10-02,20.3,20.46,20.2,20.45,184080,7.43485421887296,7.49345405508082,7.39822932124304,7.48979156531783,502608.913368373,0.0,1.0
2003-10-03,20.38,20.38,20.25,20.35,119920,7.46415413697689,7.46415413697689,7.416541770058,7.45316666768792,327427.536349062,0.0,1.0
2003-10-06,20.54,20.59,20.28,20.39,98240,7.52275397318476,7.54106642199971,7.42752923934697,7.46781662673988,268232.831645529,0.0,1.0
2003-10-07,20.42,20.64,20.38,20.55,72160,7.47880409602886,7.55937887081467,7.46415413697689,7.52641646294775,197024.441485559,0.0,1.0
2003-10-08,20.47,20.5,20.337,20.37,112320,7.49711654484381,7.50810401413279,7.44840543099603,7.4604916472139,306676.625106126,0.0,1.0
2003-10-09,20.61,20.65,20.45,20.48,140000,7.5483914015257,7.56304136057766,7.48979156531783,7.50077903460681,382253.628159345,0.0,1.0
2003-10-10,20.45,20.62,20.3,20.59,157280,7.48979156531783,7.55205389128869,7.43485421887296,7.54106642199971,429434.647406441,0.0,1.0
2003-10-13,20.65,20.65,20.38,20.38,76080,7.56304136057766,7.56304136057766,7.46415413697689,7.46415413697689,207727.543074021,0.0,1.0
2003-10-14,20.669,20.67,20.44,20.65,125680,7.57000009112735,7.57036634010365,7.48612907555484,7.56304136057766,343154.54276476,0.0,1.0
2003-10-15,20.5,20.68,20.391,20.68,140640,7.50810401413279,7.57402882986664,7.46818287571618,7.57402882986664,384001.073316645,0.0,1.0
2003-10-16,20.38,20.55,20.36,20.55,148240,7.46415413697689,7.52641646294775,7.45682915745091,7.52641646294775,404751.984559581,0.0,1.0
2003-10-17,20.49,20.5,20.37,20.44,223920,7.5044415243698,7.50810401413279,7.4604916472139,7.48612907555484,611387.374410289,0.0,1.0
2003-10-20,20.35,20.49,20.3,20.39,212160,7.45316666768792,7.5044415243698,7.43485421887296,7.46781662673988,579278.069644904,0.0,1.0
2003-10-21,20.12,20.4,20.09,20.39,157520,7.36892940313911,7.47147911650287,7.35794193385013,7.46781662673988,430089.939340429,0.0,1.0
2003-10-22,19.91,20.15,19.9,20.1,142960,7.29201711811629,7.37991687242808,7.28835462835329,7.36160442361313,390335.562011856,0.0,1.0
2003-10-23,19.87,20.01,19.8,19.91,220560,7.27736715906432,7.3286420157462,7.25172973072338,7.29201711811629,602213.287334465,0.0,1.0
2003-10-24,19.88,20.02,19.75,19.85,184880,7.28102964882731,7.33230450550919,7.23341728190842,7.27004217953834,504793.219814998,0.0,1.0
2003-10-27,20.34,20.56,19.92,19.92,167360,7.44950417792492,7.53007895271074,7.29567960787928,7.29567960787928,456956.908633914,0.0,1.0
2003-10-28,20.48,20.48,20.25,20.35,169360,7.50077903460681,7.50077903460681,7.416541770058,7.45316666768792,462417.674750476,0.0,1.0
2003-10-29,20.45,20.6,20.26,20.26,243360,7.48979156531783,7.54472891176271,7.42020425982099,7.42020425982099,664466.021063273,0.0,1.0
2003-10-30,20.52,20.6,20.44,20.48,131680,7.51542899365877,7.54472891176271,7.48612907555484,7.50077903460681,359536.841114447,0.0,1.0
2003-10-31,20.68,20.7,20.51,20.59,104160,7.57402882986664,7.58135380939262,7.51176650389578,7.54106642199971,284396.699350553,0.0,1.0
2003-11-03,20.89,20.93,20.66,20.82,149120,7.65094111488946,7.66559107394143,7.56670385034066,7.62530368654852,407154.721650868,0.0,1.0
2003-11-04,20.93,21.0,20.76,20.9,167360,7.66559107394143,7.69122850228237,7.60332874797057,7.65460360465245,456956.908633914,0.0,1.0
2003-11-05,20.77,20.88,20.69,20.81,86480,7.60699123773356,7.64727862512647,7.57769131962963,7.62164119678553,236123.526880144,0.0,1.0
2003-11-06,21.13,21.13,20.65,20.68,375200,7.73884086920126,7.73884086920126,7.56304136057766,7.57402882986664,1024439.72346704,0.0,1.0
2003-11-07,21.36,21.45,21.0,21.14,189920,7.82307813375007,7.85604054161699,7.69122850228237,7.74250335896425,518554.350428734,0.0,1.0
2003-11-10,21.0,21.4,20.93,21.4,112320,7.69122850228237,7.83772809280203,7.66559107394143,7.83772809280203,306676.625106126,0.0,1.0
2003-11-11,20.87,21.14,20.85,21.13,119840,7.64361613536348,7.74250335896425,7.6362911558375,7.73884086920126,327209.105704399,0.0,1.0
2003-11-12,21.16,21.16,20.81,20.86,150000,7.74982833849024,7.74982833849024,7.62164119678553,7.63995364560049,409557.458742155,0.0,1.0
2003-11-13,21.13,21.25,20.98,21.25,115280,7.73884086920126,7.78279074635716,7.68390352275639,7.78279074635716,314758.558958638,0.0,1.0
2003-11-14,20.98,21.13,20.959,21.13,69520,7.68390352275639,7.73884086920126,7.6762122942541,7.73884086920126,189816.230211697,0.0,1.0
2003-11-17,20.91,21.0,20.6,21.0,135360,7.65826609441545,7.69122850228237,7.54472891176271,7.69122850228237,369584.650768921,0.0,1.0
2003-11-18,20.91,20.98,20.82,20.91,90480,7.65826609441545,7.68390352275639,7.62530368654852,7.65826609441545,247045.059113268,0.0,1.0
2003-11-19,21.08,21.08,20.87,20.93,149280,7.7205284203863,7.7205284203863,7.64361613536348,7.66559107394143,407591.582940193,0.0,1.0
2003-11-20,20.68,21.09,20.67,21.09,132640,7.57402882986664,7.72419091014929,7.57036634010365,7.72419091014929,362158.008850396,0.0,1.0
2003-11-21,20.98,21.09,20.75,20.78,166400,7.68390352275639,7.72419091014929,7.59966625820758,7.61065372749655,454335.740897964,0.0,1.0
2003-11-24,21.44,21.45,20.95,20.95,93840,7.852378051854,7.85604054161699,7.67291605346741,7.67291605346741,256219.146189092,0.0,1.0
2003-11-25,21.63,21.63,21.28,21.5,142880,7.92196535735084,7.92196535735084,7.79377821564614,7.87435299043195,390117.131367194,0.0,1.0
2003-11-26,21.68,21.69,21.46,21.55,85280,7.9402778061658,7.94394029592879,7.85970303137998,7.89266543924691,232847.067210207,0.0,1.0
2003-11-28,21.69,21.75,21.5,21.5,65760,7.94394029592879,7.96591523450674,7.87435299043195,7.87435299043195,179549.989912561,0.0,1.0
2003-12-01,21.9,21.9,21.58,21.6,93600,8.02085258095161,8.02085258095161,7.90365290853588,7.91097788806187,255563.854255105,0.0,1.0
2003-12-02,21.9,21.9,21.78,21.89,130720,8.02085258095161,8.02085258095161,7.97690270379571,8.01719009118862,356915.673378497,0.0,1.0
2003-12-03,21.57,21.8,21.5,21.8,184480,7.89999041877289,7.9842276833217,7.87435299043195,7.9842276833217,503701.066591685,0.0,1.0
2003-12-04,21.51,21.57,21.35,21.57,99360,7.87801548019494,7.89999041877289,7.81941564398708,7.89999041877289,271290.860670804,0.0,1.0
2003-12-05,21.5,21.51,21.4,21.44,91600,7.87435299043195,7.87801548019494,7.83772809280203,7.852378051854,250103.088138543,0.0,1.0
2003-12-08,21.73,21.73,21.42,21.42,109120,7.95859025498076,7.95859025498076,7.84505307232802,7.84505307232802,297939.399319626,0.0,1.0
2003-12-09,21.5,21.79,21.45,21.73,132320,7.87435299043195,7.98056519355871,7.85604054161699,7.95859025498076,361284.286271747,0.0,1.0
2003-12-10,21.6,21.65,21.37,21.65,205600,7.91097788806187,7.92929033687682,7.82674062351306,7.92929033687682,561366.756782581,0.0,1.0
2003-12-11,21.75,21.9,21.5,21.5,100320,7.96591523450674,8.02085258095161,7.87435299043195,7.87435299043195,273912.028406753,0.0,1.0
2003-12-12,21.67,21.86,21.61,21.7,133600,7.93661531640281,8.00620262189965,7.91464037782486,7.94760278569178,364779.176586346,0.0,1.0
2003-12-15,21.74,21.96,21.63,21.96,115520,7.96225274474375,8.04282751952956,7.92196535735084,8.04282751952956,315413.850892625,0.0,1.0
2003-12-16,21.73,21.85,21.6,21.85,91120,7.95859025498076,8.00254013213666,7.91097788806187,8.00254013213666,248792.504270568,0.0,1.0
2003-12-17,21.59,21.79,21.51,21.6,95760,7.90731539829887,7.98056519355871,7.87801548019494,7.91097788806187,261461.481660992,0.0,1.0
2003-12-18,21.79,21.8,21.51,21.8,157280,7.98056519355871,7.9842276833217,7.87801548019494,7.9842276833217,429434.647406441,0.0,1.0
2003-12-19,21.88,21.99,21.5,21.65,222960,8.0721274376335,8.11270943114994,7.93193509639489,7.98727417846276,604346.851271985,0.16,1.0
2003-12-22,21.55,22.0,21.42,21.73,247120,7.95038145708418,8.11639870328779,7.90242091929203,8.01678835556563,669834.023530377,0.0,1.0
2003-12-23,21.72,21.756,21.5,21.55,143200,8.01309908342777,8.02638046312406,7.93193509639489,7.95038145708418,388152.444842789,0.0,1.0
2003-12-24,21.6,21.77,21.43,21.55,51040,7.96882781777347,8.03154544411706,7.90611019142988,7.95038145708418,138347.072519385,0.0,1.0
2003-12-26,21.7,21.74,21.46,21.54,39920,8.00572053915205,8.02047762770348,7.91717800784346,7.94669218494632,108205.625685224,0.0,1.0
2003-12-29,21.87,21.99,21.7,21.84,85040,8.06843816549564,8.11270943114994,8.00572053915205,8.05737034908207,230506.172551891,0.0,1.0
2003-12-30,21.9,21.9,21.74,21.85,103120,8.07950598190921,8.07950598190921,8.02047762770348,8.06105962121992,279513.129275059,0.0,1.0
2003-12-31,21.9,21.91,21.73,21.85,98400,8.07950598190921,8.08319525404707,8.01678835556563,8.06105962121992,266719.277741135,0.0,1.0
2004-01-02,21.66,21.9,21.62,21.8,102640,7.99096345060062,8.07950598190921,7.97620636204919,8.04261326053063,278212.059627541,0.0,1.0
2004-01-05,21.62,21.75,21.52,21.61,126560,7.97620636204919,8.02416689984134,7.93931364067061,7.97251708991133,343048.697062174,0.0,1.0
2004-01-06,21.56,21.78,21.47,21.74,156720,7.95407072922204,8.03523471625492,7.92086727998132,8.02047762770348,424799.239914538,0.0,1.0
2004-01-07,21.57,21.7,21.39,21.48,133760,7.9577600013599,8.00572053915205,7.89135310287845,7.92455655211917,362564.74177494,0.0,1.0
2004-01-08,21.47,21.7,21.45,21.7,164400,7.92086727998132,8.00572053915205,7.9134887357056,8.00572053915205,445616.354274822,0.0,1.0
2004-01-09,21.33,21.53,21.31,21.46,86640,7.8692174700513,7.94300291280847,7.86183892577559,7.91717800784346,234843.07137695,0.0,1.0
2004-01-12,21.2,21.54,21.2,21.5,242000,7.82125693225915,7.94669218494632,7.82125693225915,7.93193509639489,655955.947290188,0.0,1.0
2004-01-13,20.971,21.28,20.85,21.28,136720,7.7367726003022,7.85077110936201,7.69213240743411,7.85077110936201,370588.0046013,0.0,1.0
2004-01-14,21.05,21.08,20.9,21.02,242160,7.76591785019128,7.77698566660485,7.7105787681234,7.7548500337777,656389.637172694,0.0,1.0
2004-01-15,21.45,21.45,20.96,21.07,169200,7.9134887357056,7.9134887357056,7.73271440095055,7.77329639446699,458627.050749999,0.0,1.0
2004-01-16,21.25,21.56,21.2,21.5,139360,7.83970329294844,7.95407072922204,7.82125693225915,7.93193509639489,377743.887662647,0.0,1.0
2004-01-20,21.42,21.42,21.11,21.38,154640,7.90242091929203,7.90242091929203,7.78805348301842,7.88766383074059,419161.271441961,0.0,1.0
2004-01-21,21.67,21.69,21.25,21.45,194240,7.99465272273848,8.00203126701419,7.83970329294844,7.9134887357056,526499.517362174,0.0,1.0
2004-01-22,21.5,21.67,21.35,21.56,130000,7.93193509639489,7.99465272273848,7.87659601432702,7.95407072922204,352373.029536052,0.0,1.0
2004-01-23,21.59,21.62,21.35,21.37,75360,7.96513854563561,7.97620636204919,7.87659601432702,7.88397455860273,204267.934660283,0.0,1.0
2004-01-26,21.99,22.1,21.39,21.39,325520,8.11270943114994,8.15329142466638,7.89135310287845,7.89135310287845,882342.065958272,0.0,1.0
2004-01-27,21.9,22.06,21.81,21.81,207520,8.07950598190921,8.13853433611494,8.04630253266849,8.04630253266849,562495.777610165,0.0,1.0
2004-01-28,21.74,22.06,21.7,22.0,202160,8.02047762770348,8.13853433611494,8.00572053915205,8.11639870328779,547967.166546217,0.0,1.0
2004-01-29,21.52,21.75,21.28,21.68,190240,7.93931364067061,8.02416689984134,7.85077110936201,7.99834199487634,515657.270299526,0.0,1.0
2004-01-30,21.65,21.67,21.32,21.34,82480,7.98727417846276,7.99465272273848,7.86552819791344,7.87290674218916,223567.134431796,0.0,1.0
2004-02-02,21.39,21.6,21.35,21.55,109280,7.89135310287845,7.96882781777347,7.87659601432702,7.95038145708418,296210.189751536,0.0,1.0
2004-02-03,21.43,21.54,21.23,21.3,68240,7.90611019142988,7.94669218494632,7.83232474867272,7.85814965363773,184968.734888771,0.0,1.0
2004-02-04,21.29,21.7,21.23,21.35,133760,7.85446038149987,8.00572053915205,7.83232474867272,7.87659601432702,362564.74177494,0.0,1.0
2004-02-05,21.34,21.4,21.21,21.22,54240,7.87290674218916,7.89504237501631,7.82494620439701,7.82863547653486,147020.870169503,0.0,1.0
2004-02-06,21.67,21.76,21.21,21.34,103040,7.99465272273848,8.0278561719792,7.82494620439701,7.87290674218916,279296.284333806,0.0,1.0
2004-02-09,21.69,21.7,21.5,21.7,81440,8.00203126701419,8.00572053915205,7.93193509639489,8.00572053915205,220748.150195508,0.0,1.0
2004-02-10,21.65,21.68,21.47,21.55,91360,7.98727417846276,7.99834199487634,7.92086727998132,7.95038145708418,247636.922910874,0.0,1.0
2004-02-11,21.8,21.81,21.54,21.69,101440,8.04261326053063,8.04630253266849,7.94669218494632,8.00203126701419,274959.385508747,0.0,1.0
2004-02-12,21.9,21.91,21.691,21.82,46320,8.07950598190921,8.08319525404707,8.00240019422798,8.04999180480635,125553.220985461,0.0,1.0
2004-02-13,21.82,21.93,21.65,21.93,115680,8.04999180480635,8.09057379832279,7.98727417846276,8.09057379832279,313557.785051773,0.0,1.0
2004-02-17,21.94,21.94,21.05,21.24,176640,8.09426307046065,8.09426307046065,7.76591785019128,7.83601402081058,478793.630286524,0.0,1.0
2004-02-18,22.1,22.1,21.87,22.05,144160,8.15329142466638,8.15329142466638,8.06843816549564,8.13484506397709,390754.584137824,0.0,1.0
2004-02-19,22.09,22.15,21.9,22.15,85760,8.14960215252852,8.17173778535567,8.07950598190921,8.17173778535567,232457.777023167,0.0,1.0
2004-02-20,22.08,22.19,21.92,22.19,72000,8.14591288039066,8.1864948739071,8.08688452618493,8.1864948739071,195160.447127659,0.0,1.0
2004-02-23,22.05,22.245,21.98,22.22,152000,8.13484506397709,8.20678587066532,8.10902015901208,8.19756269032067,412005.388380614,0.0,1.0
2004-02-24,22.05,22.08,21.91,22.01,96800,8.13484506397709,8.14591288039066,8.08319525404707,8.12008797542565,262382.378916075,0.0,1.0
2004-02-25,22.11,22.15,21.901,21.94,71840,8.15698069680423,8.17173778535567,8.079874909123,8.09426307046065,194726.757245153,0.0,1.0
2004-02-26,22.15,22.18,22.0,22.15,61120,8.17173778535567,8.18280560176924,8.11639870328779,8.17173778535567,165669.535117257,0.0,1.0
2004-02-27,22.08,22.16,22.01,22.15,132320,8.14591288039066,8.17542705749352,8.12008797542565,8.17173778535567,358661.532832387,0.0,1.0
2004-03-01,22.32,22.36,22.0,22.16,86160,8.23445541169925,8.24921250025069,8.11639870328779,8.17542705749352,233542.001729432,0.0,1.0
2004-03-02,22.11,22.35,22.11,22.22,40960,8.15698069680423,8.24552322811283,8.15698069680423,8.19756269032067,111024.609921513,0.0,1.0
2004-03-03,22.19,22.25,22.01,22.05,51840,8.1864948739071,8.20863050673425,8.12008797542565,8.13484506397709,140515.521931915,0.0,1.0
2004-03-04,22.47,22.47,22.17,22.25,68240,8.28979449376712,8.28979449376712,8.17911632963138,8.20863050673425,184968.734888771,0.0,1.0
2004-03-05,22.7,22.7,22.3,22.3,75520,8.37464775293786,8.37464775293786,8.22707686742354,8.22707686742354,204701.624542789,0.0,1.0
2004-03-08,22.51,22.75,22.45,22.7,97920,8.30455158231856,8.39309411362715,8.28241594949141,8.37464775293786,265418.208093617,0.0,1.0
2004-03-09,22.38,22.6,22.3,22.6,67280,8.2565910445264,8.33775503155928,8.22707686742354,8.33775503155928,182366.595593735,0.0,1.0
2004-03-10,22.23,22.52,22.2,22.32,66960,8.20125196245853,8.30824085445641,8.19018414604496,8.23445541169925,181499.215828723,0.0,1.0
2004-03-11,22.01,22.33,21.94,22.15,174960,8.12008797542565,8.23814468383711,8.09426307046065,8.17173778535567,474239.886520212,0.0,1.0
2004-03-12,22.43,22.53,21.95,22.0,124240,8.27503740521569,8.31193012659427,8.0979523425985,8.11639870328779,336760.193765839,0.0,1.0
2004-03-15,22.43,22.5,22.16,22.16,266880,8.27503740521569,8.3008623101807,8.17542705749352,8.17542705749352,723394.724019857,0.0,1.0
2004-03-16,22.55,22.59,22.25,22.5,108720,8.31930867086999,8.33406575942142,8.20863050673425,8.3008623101807,294692.275162766,0.0,1.0
2004-03-17,22.71,22.72,22.42,22.42,53440,8.37833702507572,8.38202629721358,8.27134813307783,8.27134813307783,144852.420756974,0.0,1.0
2004-03-18,22.44,22.78,22.37,22.6,66560,8.33775503155928,8.46408465324957,8.31174599179951,8.39720426529589,179137.716849025,0.16,1.0
2004-03-19,22.21,22.71,22.2,22.6,52640,8.25229675806291,8.43807561348981,8.24858118095437,8.39720426529589,141673.819334926,0.0,1.0
2004-03-22,21.92,22.26,21.83,22.26,97120,8.1445450219153,8.2708746436056,8.11110482793846,8.2708746436056,261386.04357538,0.0,1.0
2004-03-23,21.8,22.1,21.8,22.1,97040,8.09995809661285,8.21142540986899,8.09995809661285,8.21142540986899,261170.733819552,0.0,1.0
2004-03-24,21.8,21.9,21.69,21.9,74400,8.09995809661285,8.13711386769823,8.05908674841893,8.13711386769823,200238.072920184,0.0,1.0
2004-03-25,21.72,21.82,21.63,21.7,170560,8.07023347974454,8.10738925082992,8.0367932857677,8.06280232552747,459040.399425627,0.0,1.0
2004-03-26,21.77,21.9,21.74,21.89,94880,8.08881136528723,8.13711386769823,8.07766463396162,8.13339829058969,255357.370412192,0.0,1.0
2004-03-29,21.95,21.99,21.7,21.825,66080,8.15569175324092,8.17055406167507,8.06280232552747,8.10924703938419,177845.858314056,0.0,1.0
2004-03-30,22.03,22.03,21.75,21.95,77920,8.18541637010922,8.18541637010922,8.08138021107016,8.15569175324092,209711.702176623,0.0,1.0
2004-03-31,22.27,22.28,21.87,22.05,107680,8.27459022071413,8.27830579782267,8.12596713637261,8.1928475243263,289806.931344697,0.0,1.0
2004-04-01,22.48,22.67,22.08,22.53,386480,8.35261733999343,8.42321330505565,8.20399425565191,8.37119522553612,1040161.43040582,0.0,1.0
2004-04-02,22.55,22.72,22.47,22.49,233920,8.3786263797532,8.44179119059834,8.34890176288489,8.35633291710197,629565.726041525,0.0,1.0
2004-04-05,22.5,22.56,22.12,22.32,338480,8.36004849421051,8.38234195686173,8.21885656408606,8.29316810625682,910975.576908924,0.0,1.0
2004-04-06,22.5,22.54,22.3,22.3,182720,8.36004849421051,8.37491080264466,8.28573695203975,8.28573695203975,491767.482311506,0.0,1.0
2004-04-07,22.19,22.5,22.18,22.48,162320,8.24486560384583,8.36004849421051,8.24115002673729,8.35261733999343,436863.494575327,0.0,1.0
2004-04-08,22.07,22.3,22.07,22.3,90960,8.20027867854337,8.28573695203975,8.20027867854337,8.28573695203975,244807.192376612,0.0,1.0
2004-04-12,22.18,22.3,22.03,22.2,100320,8.24115002673729,8.28573695203975,8.18541637010922,8.24858118095437,269998.433808507,0.0,1.0
2004-04-13,21.49,22.37,21.49,22.1,212080,7.98477520624817,8.31174599179951,7.98477520624817,8.21142540986899,570786.162700439,0.0,1.0
2004-04-14,21.14,21.59,21.01,21.59,169200,7.85473000744934,8.02193097733355,7.80642750503835,8.02193097733355,455380.133576548,0.0,1.0
2004-04-15,20.71,21.4,20.5,21.19,236160,7.69496019178221,7.95133501227133,7.61693307250291,7.87330789299203,635594.399204714,0.0,1.0
2004-04-16,20.86,21.17,20.6,21.17,282320,7.75069384841028,7.86587673877495,7.65408884358829,7.86587673877495,759828.128317559,0.0,1.0
2004-04-19,21.06,21.06,20.85,21.03,164800,7.82500539058104,7.82500539058104,7.74697827130174,7.81385865925542,443538.097005999,0.0,1.0
2004-04-20,20.8,21.27,20.75,21.26,159360,7.72840038575905,7.90303250986033,7.70982250021636,7.8993169327518,428897.033609685,0.0,1.0
2004-04-21,21.0,21.01,20.65,20.74,96640,7.80271192792981,7.80642750503835,7.67266672913098,7.70610692310782,260094.185040411,0.0,1.0
2004-04-22,21.1,21.11,20.65,21.05,76160,7.83986769901519,7.84358327612373,7.67266672913098,7.8212898134725,204974.887548404,0.0,1.0
2004-04-23,20.93,21.22,20.82,21.2,105440,7.77670288817004,7.88445462431764,7.73583153997612,7.87702347010057,283778.258181508,0.0,1.0
2004-04-26,20.77,21.19,20.74,21.15,157680,7.71725365443343,7.87330789299203,7.70610692310782,7.85844558455788,424375.528737294,0.0,1.0
2004-04-27,20.8,21.05,20.67,20.76,241840,7.72840038575905,7.8212898134725,7.68009788334805,7.7135380773249,650881.391868513,0.0,1.0
2004-04-28,20.49,20.75,20.1,20.65,332400,7.61321749539437,7.70982250021636,7.46830998816139,7.67266672913098,894612.035465984,0.0,1.0
2004-04-29,20.5,20.6,20.4,20.4,504560,7.61693307250291,7.65408884358829,7.57977730141753,7.57977730141753,1357958.63000817,0.0,1.0
2004-04-30,20.6,20.75,20.53,20.64,229680,7.65408884358829,7.70982250021636,7.62807980382852,7.66895115202244,618154.308982633,0.0,1.0
2004-05-03,20.79,20.85,20.55,20.84,278800,7.72468480865051,7.74697827130174,7.6355109580456,7.7432626941932,750354.49906112,0.0,1.0
2004-05-04,20.9,20.96,20.68,20.78,130320,7.76555615684443,7.78784961949566,7.68381346045659,7.72096923154197,350739.592244064,0.0,1.0
2004-05-05,21.05,21.19,20.9,21.0,150960,7.8212898134725,7.87330789299203,7.76555615684443,7.80271192792981,406289.509247729,0.0,1.0
2004-05-06,20.85,21.17,20.85,21.0,105920,7.74697827130174,7.86587673877495,7.74697827130174,7.80271192792981,285070.116716477,0.0,1.0
2004-05-07,20.68,21.0,20.6,20.71,130560,7.68381346045659,7.80271192792981,7.65408884358829,7.69496019178221,351385.521511549,0.0,1.0
2004-05-10,20.45,20.78,20.3,20.78,179440,7.59835518696022,7.72096923154197,7.54262153033215,7.72096923154197,482939.782322552,0.0,1.0
2004-05-11,20.61,20.9,20.45,20.85,189040,7.65780442069683,7.76555615684443,7.59835518696022,7.74697827130174,508776.95302193,0.0,1.0
2004-05-12,19.88,19.89,19.5,19.8,183280,7.38656729177355,7.39028286888209,7.24537536164911,7.35684267490525,493274.650602303,0.0,1.0
2004-05-13,19.87,20.0,19.6988,19.7,175520,7.38285171466501,7.43115421707601,7.31924103456684,7.31968690381987,472389.604286972,0.0,1.0
2004-05-14,19.95,19.99,19.74,19.839,134480,7.41257633153332,7.42743863996747,7.33454921225402,7.37133342562854,361935.699547129,0.0,1.0
2004-05-17,19.76,19.89,19.63,19.68,141040,7.3419803664711,7.39028286888209,7.2936778640601,7.31225574960279,379591.099525037,0.0,1.0
2004-05-18,20.25,20.27,19.7,19.72,198000,7.52404364478946,7.53147479900653,7.31968690381987,7.32711805803694,532891.645674684,0.0,1.0
2004-05-19,20.05,20.31,20.05,20.1,145360,7.4497321026187,7.54633710744069,7.4497321026187,7.46830998816139,391217.826339758,0.0,1.0
2004-05-20,20.25,20.32,19.85,19.98,161840,7.52404364478946,7.55005268454922,7.37542056044794,7.42372306285893,435571.636040358,0.0,1.0
2004-05-21,20.4,20.4,20.2,20.35,143840,7.57977730141753,7.57977730141753,7.50546575924677,7.56119941587484,387126.940979023,0.0,1.0
2004-05-24,20.45,20.45,20.33,20.4,85760,7.59835518696022,7.59835518696022,7.55376826165776,7.57977730141753,230812.058247782,0.0,1.0
2004-05-25,20.7,20.7,20.39,20.44,175920,7.69124461467367,7.69124461467367,7.57606172430899,7.59463960985168,473466.153066113,0.0,1.0
2004-05-26,20.99,21.0,20.5499,20.62,195440,7.79899635082127,7.80271192792981,7.63547380227451,7.66151999780536,526001.733488183,0.0,1.0
2004-05-27,20.83,21.1,20.72,21.09,205920,7.73954711708466,7.83986769901519,7.69867576889074,7.83615212190665,554207.311501671,0.0,1.0
2004-05-28,20.74,20.88,20.64,20.75,141600,7.70610692310782,7.75812500262735,7.66895115202244,7.70982250021636,381098.267815834,0.0,1.0
2004-06-01,20.55,20.64,20.3,20.57,110480,7.6355109580456,7.66895115202244,7.54262153033215,7.64294211226267,297342.772798682,0.0,1.0
2004-06-02,20.55,20.69,20.45,20.61,87120,7.6355109580456,7.68752903756513,7.59835518696022,7.65780442069683,234472.324096861,0.0,1.0
2004-06-03,20.26,20.64,20.25,20.41,73280,7.527759221898,7.66895115202244,7.52404364478946,7.58349287852606,197223.73633859,0.0,1.0
2004-06-04,20.38,20.47,20.2,20.42,94960,7.57234614720045,7.60578634117729,7.50546575924677,7.5872084556346,255572.68016802,0.0,1.0
2004-06-07,20.22,20.45,20.18,20.39,201280,7.51289691346384,7.59835518696022,7.49803460502969,7.57606172430899,541719.345663638,0.0,1.0
2004-06-08,20.39,20.46,20.05,20.15,154480,7.57606172430899,7.60207076406876,7.4497321026187,7.48688787370408,415763.138504167,0.0,1.0
2004-06-09,20.05,20.49,20.0,20.25,71520,7.4497321026187,7.61321749539437,7.43115421707601,7.52404364478946,192486.921710371,0.0,1.0
2004-06-10,20.22,20.24,19.99,20.0,168160,7.51289691346384,7.52032806768092,7.42743863996747,7.43115421707601,452581.106750782,0.0,1.0
2004-06-14,19.81,20.249,19.8,20.01,90240,7.36055825201378,7.5236720870786,7.35684267490525,7.43486979418455,242869.404574159,0.0,1.0
2004-06-15,19.96,20.19,19.68,19.8,132400,7.41629190864186,7.50175018213823,7.31225574960279,7.35684267490525,356337.645895596,0.0,1.0
2004-06-16,19.76,20.1,19.63,19.9,159760,7.3419803664711,7.46830998816139,7.2936778640601,7.39399844599063,429973.582388825,0.0,1.0
2004-06-17,19.86,19.89,19.63,19.65,109600,7.37913613755647,7.39028286888209,7.2936778640601,7.30110901827718,294974.365484573,0.0,1.0
2004-06-18,20.09,20.14,19.75,19.92,204240,7.46459441105285,7.48317229659554,7.33826478936256,7.4014296002077,549685.80662928,0.0,1.0
2004-06-21,19.93,20.11,19.92,20.11,99520,7.46645219960712,7.53388628871546,7.46270586132332,7.53388628871546,265646.058794077,0.165,1.0
2004-06-22,20.03,20.09,19.85,19.9,96960,7.50391558244509,7.52639361214787,7.43648149333674,7.45521318475573,258812.719661111,0.0,1.0
2004-06-23,19.94,20.05,19.88,19.88,105040,7.47019853789092,7.51140825901268,7.44772050818813,7.44772050818813,280380.446299536,0.0,1.0
2004-06-24,19.99,20.13,19.9,19.9,95520,7.4889302293099,7.54137896528306,7.45521318475573,7.45521318475573,254968.966398817,0.0,1.0
2004-06-25,20.0,20.2,19.9,19.96,247520,7.4926765675937,7.56760333326963,7.45521318475573,7.47769121445851,660698.47741871,0.0,1.0
2004-06-28,20.27,20.35,20.05,20.25,158000,7.59382770125621,7.62379840752659,7.51140825901268,7.58633502468862,421745.149612784,0.0,1.0
2004-06-29,20.39,20.39,20.0,20.14,203680,7.63878376066177,7.63878376066177,7.4926765675937,7.54512530356685,543677.544766657,0.0,1.0
2004-06-30,20.15,20.48,20.13,20.4,211840,7.54887164185065,7.67250080521594,7.54137896528306,7.64253009894557,565458.813252987,0.0,1.0
2004-07-01,20.16,20.37,20.0,20.27,259920,7.55261798013445,7.63129108409418,7.4926765675937,7.59382770125621,693797.463844017,0.0,1.0
2004-07-02,20.2,20.23,20.1,20.15,193360,7.56760333326963,7.57884234812102,7.53013995043167,7.54887164185065,516130.646386885,0.0,1.0
2004-07-06,20.17,20.18,20.09,20.18,234000,7.55636431841824,7.56011065670204,7.52639361214787,7.56011065670204,624609.90512273,0.0,1.0
2004-07-07,20.23,20.23,20.08,20.17,158800,7.57884234812102,7.57884234812102,7.52264727386407,7.55636431841824,423880.568091836,0.0,1.0
2004-07-08,20.25,20.49,20.15,20.2,234320,7.58633502468862,7.67624714349974,7.54887164185065,7.56760333326963,625464.072514351,0.0,1.0
2004-07-09,20.36,20.48,20.2,20.45,122400,7.62754474581038,7.67250080521594,7.56760333326963,7.66126179036455,326719.027294967,0.0,1.0
2004-07-12,20.32,20.47,20.23,20.47,89280,7.6125593926752,7.66875446693215,7.57884234812102,7.66875446693215,238312.702262211,0.0,1.0
2004-07-13,20.53,20.53,20.25,20.4,76480,7.69123249663493,7.69123249663493,7.58633502468862,7.64253009894557,204146.006597378,0.0,1.0
2004-07-14,20.25,20.55,20.2092,20.55,89920,7.58633502468862,7.69872517320252,7.57104996449073,7.69872517320252,240021.037045452,0.0,1.0
2004-07-15,20.36,20.449,20.21,20.36,97200,7.62754474581038,7.66088715653617,7.57134967155343,7.62754474581038,259453.345204826,0.0,1.0
2004-07-16,20.304,20.65,20.29,20.65,60720,7.60656525142112,7.73618855604049,7.6013203778238,7.73618855604049,162078.262560052,0.0,1.0
2004-07-19,20.2399,20.56,20.23,20.55,134000,7.58255122302198,7.70247151148632,7.57884234812102,7.69872517320252,357682.595241221,0.0,1.0
2004-07-20,20.43,20.47,20.23,20.25,139040,7.65376911379696,7.66875446693215,7.57884234812102,7.58633502468862,371135.731659249,0.0,1.0
2004-07-21,20.25,20.5,20.2,20.5,189360,7.58633502468862,7.67999348178354,7.56760333326963,7.67999348178354,505453.553991624,0.0,1.0
2004-07-22,20.3,20.4,20.2,20.21,225200,7.6050667161076,7.64253009894557,7.56760333326963,7.57134967155343,601120.301853157,0.0,1.0
2004-07-23,20.26,20.35,20.22,20.35,262320,7.59008136297241,7.62379840752659,7.57509600983723,7.62379840752659,700203.719281174,0.0,1.0
2004-07-26,20.3,20.43,20.22,20.26,149920,7.6050667161076,7.65376911379696,7.57509600983723,7.59008136297241,400177.422974358,0.0,1.0
2004-07-27,20.39,20.5,20.25,20.25,99200,7.63878376066177,7.67999348178354,7.58633502468862,7.58633502468862,264791.891402457,0.0,1.0
2004-07-28,20.28,20.38,20.17,20.31,218880,7.59757403954001,7.63503742237798,7.55636431841824,7.6088130543914,584250.495868646,0.0,1.0
2004-07-29,20.34,20.48,20.22,20.22,121440,7.62005206924279,7.67250080521594,7.57509600983723,7.57509600983723,324156.525120104,0.0,1.0
2004-07-30,20.51,20.6,20.25,20.46,129520,7.68373982006734,7.71745686462151,7.58633502468862,7.66500812864835,345724.25175853,0.0,1.0
2004-08-02,20.44,20.52,20.25,20.45,195920,7.65751545208076,7.68748615835113,7.58633502468862,7.66126179036455,522963.985519851,0.0,1.0
2004-08-03,20.33,20.45,20.21,20.34,132880,7.61630573095899,7.66126179036455,7.57134967155343,7.62005206924279,354693.009370549,0.0,1.0
2004-08-04,20.265,20.45,20.12,20.37,365840,7.59195453211431,7.66126179036455,7.53763262699926,7.63129108409418,976526.870470511,0.0,1.0
2004-08-05,20.34,20.43,20.24,20.24,180240,7.62005206924279,7.65376911379696,7.58258868640482,7.58258868640482,481109.783330431,0.0,1.0
2004-08-06,20.3,20.47,20.2,20.34,186640,7.6050667161076,7.66875446693215,7.56760333326963,7.62005206924279,498193.131162848,0.0,1.0
2004-08-09,20.25,20.3,20.22,20.25,165040,7.58633502468862,7.6050667161076,7.57509600983723,7.58633502468862,440536.832228441,0.0,1.0
2004-08-10,20.43,20.47,20.26,20.3,116960,7.65376911379696,7.66875446693215,7.59008136297241,7.6050667161076,312198.181637412,0.0,1.0
2004-08-11,20.47,20.49,20.3,20.45,83200,7.66875446693215,7.67624714349974,7.6050667161076,7.66126179036455,222083.521821415,0.0,1.0
2004-08-12,20.57,20.57,20.3,20.4,148320,7.70621784977012,7.70621784977012,7.6050667161076,7.64253009894557,395906.586016253,0.0,1.0
2004-08-13,20.3,20.75,20.25,20.722,235600,7.6050667161076,7.77365193887846,7.58633502468862,7.76316219168383,628880.742080834,0.0,1.0
2004-08-16,20.43,20.48,20.15,20.3,203520,7.65376911379696,7.67250080521594,7.54887164185065,7.6050667161076,543250.461070846,0.0,1.0
2004-08-17,20.51,20.58,20.34,20.34,163760,7.68373982006734,7.70996418805391,7.62005206924279,7.62005206924279,437120.162661958,0.0,1.0
2004-08-18,20.74,20.74,20.33,20.4,183120,7.76990560059466,7.76990560059466,7.61630573095899,7.64253009894557,488797.289855019,0.0,1.0
2004-08-19,20.65,20.73,20.19,20.57,116000,7.73618855604049,7.76615926231087,7.56385699498584,7.70621784977012,309635.67946255,0.0,1.0
2004-08-20,20.98,21.0,20.56,20.56,118560,7.85981771940579,7.86731039597338,7.70247151148632,7.70247151148632,316469.018595516,0.0,1.0
2004-08-23,20.97,21.03,20.81,20.84,132640,7.85607138112199,7.87854941082477,7.79612996858124,7.80736898343263,354052.383826833,0.0,1.0
2004-08-24,21.05,21.05,20.93,21.01,145040,7.88604208739237,7.88604208739237,7.8410860279868,7.87105673425718,387151.37025214,0.0,1.0
2004-08-25,21.18,21.19,20.97,20.97,170320,7.93474448508172,7.93849082336552,7.85607138112199,7.85607138112199,454630.594190185,0.0,1.0
2004-08-26,21.17,21.21,20.92,21.05,98720,7.93099814679793,7.94598349993312,7.83733968970301,7.88604208739237,263510.640315025,0.0,1.0
2004-08-27,21.33,21.45,20.91,21.25,227840,7.99093955933868,8.03589561874424,7.83359335141921,7.9609688530683,608167.182834029,0.0,1.0
2004-08-30,21.22,21.39,21.21,21.32,90080,7.94972983821691,8.01341758904146,7.94598349993312,7.98719322105488,240448.120741263,0.0,1.0
2004-08-31,21.13,21.28,21.02,21.22,171760,7.91601279366274,7.97220786791969,7.87480307254097,7.94972983821691,458474.347452479,0.0,1.0
2004-09-01,21.26,21.43,21.1,21.1,137440,7.9647151913521,8.02840294217665,7.90477377881135,7.90477377881135,366864.894701145,0.0,1.0
2004-09-02,21.25,21.38,21.12,21.2,86560,7.9609688530683,8.00967125075766,7.91226645537894,7.94223716164932,231052.279433434,0.0,1.0
2004-09-03,21.34,21.4,21.1,21.1,73600,7.99468589762247,8.01716392732525,7.90477377881135,7.90477377881135,196458.50007279,0.0,1.0
2004-09-07,21.61,21.66,21.31,21.31,153760,8.09583703128499,8.11456872270397,7.98344688277108,7.98344688277108,410427.431673807,0.0,1.0
2004-09-08,21.5,21.57,21.4,21.5,104960,8.05462731016322,8.0808516781498,8.01716392732525,8.05462731016322,280166.904451631,0.0,1.0
2004-09-09,21.68,21.68,21.5,21.51,127200,8.12206139927157,8.12206139927157,8.05462731016322,8.05837364844702,339531.538169279,0.0,1.0
2004-09-10,21.83,21.9,21.59,21.69,127280,8.17825647352852,8.2044808415151,8.08834435471739,8.12580773755536,339745.080017184,0.0,1.0
2004-09-13,21.76,21.86,21.7,21.73,96640,8.15203210554194,8.18949548837991,8.12955407583916,8.14079309069055,257958.55226949,0.0,1.0
2004-09-14,21.86,21.86,21.67,21.86,87600,8.18949548837991,8.18949548837991,8.11831506098777,8.18949548837991,233828.323456201,0.0,1.0
2004-09-15,21.76,21.87,21.7,21.8,138000,8.15203210554194,8.19324182666371,8.12955407583916,8.16701745867713,368359.687636482,0.0,1.0
2004-09-16,21.8,21.9,21.7,21.9,89520,8.16701745867713,8.2044808415151,8.12955407583916,8.2044808415151,238953.327805926,0.0,1.0
2004-09-17,21.7,21.89,21.6,21.62,166400,8.12955407583916,8.2007345032313,8.09209069300119,8.09958336956879,444167.04364283,0.0,1.0
2004-09-20,21.41,21.9,21.41,21.89,105360,8.0827248472917,8.26771014272247,8.0827248472917,8.26393493261164,279083.804362812,0.165,1.0
2004-09-21,21.44,21.44,21.24,21.41,81040,8.0940504776242,8.0940504776242,8.01854627540755,8.0827248472917,214663.548837911,0.0,1.0
2004-09-22,21.4,21.45,21.3,21.45,111360,8.07894963718087,8.09782568773503,8.04119753607254,8.09782568773503,294976.959508758,0.0,1.0
2004-09-23,21.33,21.48,21.3,21.3,124720,8.05252316640504,8.10915131806752,8.04119753607254,8.04119753607254,330365.718300398,0.0,1.0
2004-09-24,21.25,21.44,21.2,21.31,147120,8.02232148551838,8.0940504776242,8.00344543496422,8.04497274618338,389700.164178597,0.0,1.0
2004-09-27,21.12,21.35,21.12,21.35,127440,7.97324375407757,8.06007358662671,7.97324375407757,8.06007358662671,337570.615299894,0.0,1.0
2004-09-28,21.1,21.3,21.09,21.3,120080,7.9656933338559,8.04119753607254,7.96191812374507,8.04119753607254,318075.0116542,0.0,1.0
2004-09-29,21.42,21.42,21.1,21.12,101840,8.08650005740253,8.08650005740253,7.9656933338559,7.97324375407757,269759.820010524,0.0,1.0
2004-09-30,21.4,21.52,21.34,21.43,141600,8.07894963718087,8.12425215851085,8.05629837651587,8.09027526751336,375078.461444326,0.0,1.0
2004-10-01,21.52,21.55,21.31,21.44,142720,8.12425215851085,8.13557778884335,8.04497274618338,8.0940504776242,378045.183738237,0.0,1.0
2004-10-04,21.72,21.74,21.53,21.54,159280,8.1997563607275,8.20730678094916,8.12802736862169,8.13180257873252,421910.291941047,0.0,1.0
2004-10-05,21.53,21.67,21.51,21.63,178880,8.12802736862169,8.18088031017334,8.12047694840002,8.16577946973001,473827.932084471,0.0,1.0
2004-10-06,21.51,21.65,21.36,21.65,168960,8.12047694840002,8.17332988995167,8.06384879673754,8.17332988995167,447551.248909841,0.0,1.0
2004-10-07,21.48,21.58,21.37,21.5,207440,8.10915131806752,8.14690341917585,8.06762400684837,8.11670173828919,549479.350579175,0.0,1.0
2004-10-08,21.42,21.5,21.32,21.4,79360,8.08650005740253,8.11670173828919,8.04874795629421,8.07894963718087,210213.465397046,0.0,1.0
2004-10-11,21.53,21.53,21.25,21.3,87760,8.12802736862169,8.12802736862169,8.02232148551838,8.04119753607254,232463.882601371,0.0,1.0
2004-10-12,21.58,21.63,21.41,21.59,84240,8.14690341917585,8.16577946973001,8.0827248472917,8.15067862928668,223139.898249082,0.0,1.0
2004-10-13,21.44,21.83,21.38,21.55,101760,8.0940504776242,8.24128367194665,8.0713992169592,8.13557778884335,269547.911275245,0.0,1.0
2004-10-14,21.4,21.59,21.1959,21.37,91520,8.07894963718087,8.15067862928668,8.00189759881878,8.06762400684837,242423.593159497,0.0,1.0
2004-10-15,21.48,21.85,21.44,21.82,120320,8.10915131806752,8.24883409216832,8.0940504776242,8.23750846183582,318710.737860038,0.0,1.0
2004-10-18,21.83,21.87,21.56,21.63,104640,8.24128367194665,8.25638451238998,8.13935299895418,8.16577946973001,277176.625745299,0.0,1.0
2004-10-19,21.62,21.84,21.5,21.67,84080,8.16200425961918,8.24505888205748,8.11670173828919,8.18088031017334,222716.080778524,0.0,1.0
2004-10-20,21.36,21.7,21.3,21.54,62720,8.06384879673754,8.19220594050583,8.04119753607254,8.13180257873252,166136.448458956,0.0,1.0
2004-10-21,21.43,21.64,21.41,21.52,169920,8.09027526751336,8.16955467984084,8.0827248472917,8.12425215851085,450094.153733192,0.0,1.0
2004-10-22,21.27,21.5,21.25,21.5,114880,8.02987190574005,8.11670173828919,8.02232148551838,8.11670173828919,304300.943861047,0.0,1.0
2004-10-25,21.32,21.33,21.22,21.25,127280,8.04874795629421,8.05252316640504,8.01099585518589,8.02232148551838,337146.797829335,0.0,1.0
2004-10-26,21.61,21.61,21.25,21.33,277600,8.15822904950834,8.15822904950834,8.02232148551838,8.05252316640504,735323.311419104,0.0,1.0
2004-10-27,21.75,21.75,21.38,21.42,66880,8.21108199105999,8.21108199105999,8.0713992169592,8.08650005740253,177155.702693479,0.0,1.0
2004-10-28,21.59,21.72,21.48,21.69,130720,8.15067862928668,8.1997563607275,8.10915131806752,8.188430730395,346258.873446344,0.0,1.0
2004-10-29,21.46,21.64,21.46,21.59,177680,8.10160089784586,8.16955467984084,8.10160089784586,8.15067862928668,470649.301055282,0.0,1.0
2004-11-01,21.4,21.53,21.3,21.46,257840,8.07894963718087,8.12802736862169,8.04119753607254,8.10160089784586,682981.853805121,0.0,1.0
2004-11-02,21.2,21.45,21.05,21.22,189840,8.00344543496422,8.09782568773503,7.94681728330174,8.01099585518589,502859.428817733,0.0,1.0
2004-11-03,21.2,21.37,21.15,21.22,172000,8.00344543496422,8.06762400684837,7.98456938441006,8.01099585518589,455603.780850453,0.0,1.0
2004-11-04,21.41,21.45,21.14,21.25,140400,8.0827248472917,8.09782568773503,7.98079417429923,8.02232148551838,371899.830415137,0.0,1.0
2004-11-05,21.35,21.52,21.2,21.49,121520,8.06007358662671,8.12425215851085,8.00344543496422,8.11292652817836,321889.368889227,0.0,1.0
2004-11-08,21.46,21.46,21.16,21.45,138400,8.10160089784586,8.10160089784586,7.98834459452089,8.09782568773503,366602.112033155,0.0,1.0
2004-11-09,21.6,21.62,21.32,21.6,128640,8.15445383939751,8.16200425961918,8.04874795629421,8.15445383939751,340749.246329083,0.0,1.0
2004-11-10,21.77,21.77,21.47,21.565,127600,8.21863241128166,8.21863241128166,8.10537610795669,8.1412406040096,337994.432770452,0.0,1.0
2004-11-11,21.93,21.93,21.45,21.63,155840,8.27903577305497,8.27903577305497,8.09782568773503,8.16577946973001,412798.216324039,0.0,1.0
2004-11-12,22.0,22.0,21.66,21.94,94240,8.3054622438308,8.3054622438308,8.1771051000625,8.28281098316581,249628.490158992,0.0,1.0
2004-11-15,22.02,22.04,21.88,21.92,160960,8.31301266405246,8.32056308427413,8.26015972250081,8.27526056294414,426360.375381913,0.0,1.0
2004-11-16,21.98,22.03,21.76,21.76,134880,8.29791182360913,8.31678787416329,8.21485720117083,8.21485720117083,357278.127680867,0.0,1.0
2004-11-17,22.05,22.05,21.96,22.05,129920,8.32433829438496,8.32433829438496,8.29036140338747,8.32433829438496,344139.786093552,0.0,1.0
2004-11-18,22.4,22.41,21.91,21.91,285200,8.45647064826409,8.46024585837492,8.27148535283331,8.27148535283331,755454.641270635,0.0,1.0
2004-11-19,22.03,22.44,21.92,22.44,93440,8.31678787416329,8.47157148870741,8.27526056294414,8.47157148870741,247509.4028062,0.0,1.0
2004-11-22,22.13,22.22,21.84,21.84,105920,8.35453997527162,8.38851686626911,8.24505888205748,8.24505888205748,280567.165509767,0.0,1.0
2004-11-23,22.22,22.32,21.99,22.1,103680,8.38851686626911,8.42626896737743,8.30168703371996,8.34321434493912,274633.720921947,0.0,1.0
2004-11-24,22.19,22.31,22.09,22.1,87120,8.37719123593661,8.4224937572666,8.33943913482829,8.34321434493912,230768.612719137,0.0,1.0
2004-11-26,22.4,22.4,22.19,22.19,20080,8.45647064826409,8.45647064826409,8.37719123593661,8.37719123593661,53189.0925550994,0.0,1.0
2004-11-29,22.31,22.4,22.12,22.22,117760,8.4224937572666,8.45647064826409,8.35076476516078,8.38851686626911,311929.658331101,0.0,1.0
2004-11-30,22.4,22.4,22.19,22.3,113120,8.45647064826409,8.45647064826409,8.37719123593661,8.41871854715576,299638.951684902,0.0,1.0
2004-12-01,22.6,22.6,22.27,22.39,137040,8.53197485048073,8.53197485048073,8.40739291682327,8.45269543815325,362999.663533408,0.0,1.0
2004-12-02,22.6,22.7,22.33,22.6,108880,8.53197485048073,8.56972695158905,8.43004417748826,8.53197485048073,288407.788715101,0.0,1.0
2004-12-03,22.56,22.66,22.3,22.42,133120,8.5168740100374,8.55462611114572,8.41871854715576,8.46402106848575,352616.135504723,0.0,1.0
2004-12-06,22.42,22.59,22.3,22.57,86320,8.46402106848575,8.5281996403699,8.41871854715576,8.52064922014823,228649.525366344,0.0,1.0
2004-12-07,22.11,22.45,22.06,22.38,82560,8.34698955504995,8.47534669881825,8.32811350449579,8.44892022804242,218689.814808218,0.0,1.0
2004-12-08,22.02,22.2,21.99,22.1,108720,8.31301266405246,8.38096644604744,8.30168703371996,8.34321434493912,287983.971244542,0.0,1.0
2004-12-09,22.06,22.14,21.96,22.0,123840,8.32811350449579,8.35831518538245,8.29036140338747,8.3054622438308,328034.722212326,0.0,1.0
2004-12-10,22.1,22.1,21.98,22.0,104160,8.34321434493912,8.34321434493912,8.29791182360913,8.3054622438308,275905.173333623,0.0,1.0
2004-12-13,22.47,22.47,22.02,22.02,80000,8.48289711903991,8.48289711903991,8.31301266405246,8.31301266405246,211908.735279281,0.0,1.0
2004-12-14,22.32,22.55,22.31,22.39,127360,8.42626896737743,8.51309879992657,8.4224937572666,8.45269543815325,337358.706564615,0.0,1.0
2004-12-15,22.49,22.49,22.27,22.32,86160,8.49044753926157,8.49044753926157,8.40739291682327,8.42626896737743,228225.707895785,0.0,1.0
2004-12-16,22.54,22.54,22.29,22.49,131920,8.50932358981574,8.50932358981574,8.41494333704493,8.49044753926157,349437.504475533,0.0,1.0
2004-12-17,22.16,22.35,22.02,22.22,315360,8.42815657243284,8.500419647738,8.3749100958922,8.45097649095026,829170.357709997,0.165,1.0
2004-12-20,22.14,22.33,22.01,22.02,218160,8.42054993292704,8.49281300823219,8.3711067761393,8.3749100958922,573604.151566504,0.0,1.0
2004-12-21,22.58,22.59,22.15,22.35,259920,8.58789600205476,8.59169932180767,8.42435325267994,8.500419647738,683402.966057783,0.0,1.0
2004-12-22,22.85,22.89,22.34,22.6,240640,8.69058563538314,8.70579891439476,8.4966163279851,8.59550264156057,632710.409942078,0.0,1.0
2004-12-23,23.25,23.51,22.75,22.75,271360,8.84271842549926,8.94160473907474,8.65255243785412,8.65255243785412,713481.951636811,0.0,1.0
2004-12-27,23.32,23.49,23.12,23.25,162880,8.86934166376958,8.93399809956893,8.79327526871152,8.84271842549926,428257.445027284,0.0,1.0
2004-12-28,23.43,23.46,23.25,23.46,174080,8.91117818105151,8.92258814031022,8.84271842549926,8.92258814031022,457705.402936822,0.0,1.0
2004-12-29,23.46,23.59,23.35,23.56,144240,8.92258814031022,8.97203129709796,8.88075162302829,8.96062133783925,379247.629363553,0.0,1.0
2004-12-30,23.49,23.6,23.35,23.6,158480,8.93399809956893,8.97583461685086,8.88075162302829,8.97583461685086,416688.604419965,0.0,1.0
2004-12-31,23.31,23.52,23.31,23.52,61520,8.86553834401668,8.94540805882764,8.86553834401668,8.94540805882764,161753.425945963,0.0,1.0
2005-01-03,23.34,23.52,23.12,23.5,366720,8.87694830327539,8.94540805882764,8.79327526871152,8.93780141932183,964210.278980879,0.0,1.0
2005-01-04,22.86,23.5,22.75,23.45,730080,8.69438895513605,8.93780141932183,8.65255243785412,8.91878482055732,1919586.1705889,0.0,1.0
2005-01-05,22.71,22.76,22.5,22.64,242400,8.6373391588425,8.65635575760702,8.55746944403154,8.61071592057218,637337.946185005,0.0,1.0
2005-01-06,22.7,22.9,22.48,22.85,214640,8.6335358390896,8.70960223414766,8.54986280452574,8.69058563538314,564349.07908065,0.0,1.0
2005-01-07,22.54,22.79,22.46,22.7,124560,8.57268272304315,8.66776571686573,8.54225616501993,8.6335358390896,327503.360465364,0.0,1.0
2005-01-10,22.35,22.64,22.15,22.64,362880,8.500419647738,8.61071592057218,8.42435325267994,8.61071592057218,954113.836269037,0.0,1.0
2005-01-11,22.18,22.39,22.1,22.27,223360,8.43576321193865,8.51563292674961,8.40533665391543,8.46999308971477,587276.41773879,0.0,1.0
2005-01-12,22.02,22.28,22.0,22.2,132880,8.3749100958922,8.47379640946768,8.3673034563864,8.44336985144446,349378.986341021,0.0,1.0
2005-01-13,22.01,22.28,22.0,22.12,166000,8.3711067761393,8.47379640946768,8.3673034563864,8.41294329342123,436460.804730655,0.0,1.0
2005-01-14,21.96,22.4,21.76,22.26,250480,8.35209017737479,8.51943624650251,8.27602378231673,8.46618976996187,658582.544391171,0.0,1.0
2005-01-18,22.29,22.31,21.89,22.01,312560,8.47759972922058,8.48520636872639,8.32546693910447,8.3711067761393,821808.368232612,0.0,1.0
2005-01-19,22.03,22.37,22.01,22.28,259680,8.37871341564511,8.5080262872438,8.3711067761393,8.47379640946768,682771.938388292,0.0,1.0
2005-01-20,22.25,22.3,22.0,22.06,228160,8.46238645020897,8.48140304897349,8.3673034563864,8.39012337490381,599896.971128592,0.0,1.0
2005-01-21,22.09,22.32,22.0,22.32,98000,8.40153333416252,8.48900968847929,8.3673034563864,8.48900968847929,257669.631708459,0.0,1.0
2005-01-24,22.07,22.2,21.94,22.2,146560,8.39392669465672,8.44336985144446,8.34448353786898,8.44336985144446,385347.563501957,0.0,1.0
2005-01-25,21.95,22.16,21.86,22.16,275440,8.34828685762188,8.42815657243284,8.31405697984576,8.42815657243284,724209.422018143,0.0,1.0
2005-01-26,21.9,21.95,21.8,21.9,218320,8.32927025885737,8.34828685762188,8.29123706132834,8.32927025885737,574024.836679498,0.0,1.0
2005-01-27,21.95,22.0,21.883,21.9,127040,8.34828685762188,8.3673034563864,8.32280461527743,8.32927025885737,334023.979716762,0.0,1.0
2005-01-28,21.87,21.95,21.8,21.95,188800,8.31786029959866,8.34828685762188,8.29123706132834,8.34828685762188,496408.433332215,0.0,1.0
2005-01-31,21.83,21.88,21.59,21.85,292880,8.30264702058705,8.32166361935156,8.21136734651738,8.31025366009285,770064.099334423,0.0,1.0
2005-02-01,21.95,21.95,21.68,21.68,163120,8.34828685762188,8.34828685762188,8.2455972242935,8.2455972242935,428888.472696774,0.0,1.0
2005-02-02,22.16,22.17,21.9,22.0,147440,8.42815657243284,8.43195989218575,8.32927025885737,8.3673034563864,387661.331623421,0.0,1.0
2005-02-03,22.09,22.14,21.95,22.04,101040,8.40153333416252,8.42054993292704,8.34828685762188,8.38251673539801,265662.648855334,0.0,1.0
2005-02-04,22.15,22.15,21.9,22.04,45760,8.42435325267994,8.42435325267994,8.32927025885737,8.38251673539801,120315.942316113,0.0,1.0
2005-02-07,22.31,22.32,21.99,22.15,97520,8.48520636872639,8.48900968847929,8.36350013663349,8.42435325267994,256407.576369479,0.0,1.0
2005-02-08,22.32,22.33,22.1,22.33,164000,8.48900968847929,8.49281300823219,8.40533665391543,8.49281300823219,431202.240818238,0.0,1.0
2005-02-09,22.15,22.35,22.06,22.21,149280,8.42435325267994,8.500419647738,8.39012337490381,8.44717317119736,392499.210422845,0.0,1.0
2005-02-10,22.09,22.28,21.97,22.25,162240,8.40153333416252,8.47379640946768,8.35589349712769,8.46238645020897,426574.70457531,0.0,1.0
2005-02-11,22.0,22.189,21.87,22.17,196080,8.3673034563864,8.43918619971626,8.31786029959866,8.43195989218575,515549.605973415,0.0,1.0
2005-02-14,22.05,22.1,21.95,22.0,152800,8.38632005515091,8.40533665391543,8.34828685762188,8.3673034563864,401754.2829087,0.0,1.0
2005-02-15,22.05,22.13,21.95,22.0,112160,8.38632005515091,8.41674661317414,8.34828685762188,8.3673034563864,294900.264208375,0.0,1.0
2005-02-16,22.07,22.1,21.93,22.05,78480,8.39392669465672,8.40533665391543,8.34068021811608,8.38632005515091,206346.047923264,0.0,1.0
2005-02-17,21.9,22.15,21.88,22.0,158880,8.32927025885737,8.42435325267994,8.32166361935156,8.3673034563864,417740.317202449,0.0,1.0
2005-02-18,21.77,22.0,21.66,21.98,204480,8.27982710206963,8.3673034563864,8.2379905847877,8.35969681688059,537635.574405569,0.0,1.0
2005-02-22,21.45,21.75,21.43,21.68,527760,8.15812086997674,8.27222046256382,8.15051423047093,8.2455972242935,1387629.84520874,0.0,1.0
2005-02-23,21.25,21.58,21.25,21.58,135280,8.08205447491868,8.20756402676447,8.08205447491868,8.20756402676447,355689.263035922,0.0,1.0
2005-02-24,21.42,21.42,21.0,21.25,168880,8.14671091071803,8.14671091071803,7.98697148109611,8.08205447491868,444033.136764536,0.0,1.0
2005-02-25,21.59,21.65,21.23,21.31,120240,8.21136734651738,8.23418726503479,8.07444783541287,8.1048743934361,316144.862414542,0.0,1.0
2005-02-28,21.44,21.7,21.42,21.65,105040,8.15431755022384,8.25320386379931,8.14671091071803,8.23418726503479,276179.776680169,0.0,1.0
2005-03-01,21.65,21.67,21.39,21.4,330560,8.23418726503479,8.2417939045406,8.13530095145932,8.13910427121222,869135.443444371,0.0,1.0
2005-03-02,21.55,21.7,21.51,21.7,456240,8.19615406750577,8.25320386379931,8.18094078849415,8.25320386379931,1199583.59970069,0.0,1.0
2005-03-03,21.65,21.7,21.52,21.69,162720,8.23418726503479,8.25320386379931,8.18474410824706,8.24940054404641,427836.759914291,0.0,1.0
2005-03-04,21.85,21.9,21.51,21.65,155040,8.31025366009285,8.32927025885737,8.18094078849415,8.23418726503479,407643.874490607,0.0,1.0
2005-03-07,22.06,22.22,21.81,21.92,460720,8.39012337490381,8.45097649095026,8.29504038108124,8.33687689836317,1211362.7828645,0.0,1.0
2005-03-08,22.14,22.18,21.91,21.91,150960,8.42054993292704,8.43576321193865,8.33307357861027,8.33307357861027,396916.404109275,0.0,1.0
2005-03-09,21.89,22.28,21.82,22.24,116000,8.32546693910447,8.47379640946768,8.29884370083414,8.45858313045607,304996.706920217,0.0,1.0
2005-03-10,21.85,22.1,21.8,21.8,155440,8.31025366009285,8.40533665391543,8.29123706132834,8.29123706132834,408695.587273091,0.0,1.0
2005-03-11,22.01,22.1,21.93,22.07,190080,8.3711067761393,8.40533665391543,8.34068021811608,8.39392669465672,499773.914236162,0.0,1.0
2005-03-14,22.19,22.34,21.89,21.89,182400,8.43956653169155,8.4966163279851,8.32546693910447,8.32546693910447,479581.028812479,0.0,1.0
2005-03-15,22.25,22.35,22.2,22.3,156000,8.46238645020897,8.500419647738,8.44336985144446,8.48140304897349,410167.985168568,0.0,1.0
2005-03-16,22.07,22.4,21.98,22.3,126080,8.39392669465672,8.51943624650251,8.35969681688059,8.48140304897349,331499.869038801,0.0,1.0
2005-03-17,22.18,22.25,22.0,22.1,129440,8.43576321193865,8.46238645020897,8.3673034563864,8.40533665391543,340334.256411663,0.0,1.0
2005-03-18,22.02,22.09,21.83,22.0,158800,8.4376648718151,8.46448760301524,8.36486031570044,8.43000123432935,414424.613103623,0.165,1.0
2005-03-21,21.97,22.21,21.73,22.21,123440,8.41850577810071,8.51046942792976,8.32654212827167,8.51046942792976,322144.674064932,0.0,1.0
2005-03-22,21.86,22.13,21.8,22.13,184560,8.37635577192907,8.47981487798675,8.35336485947181,8.47981487798675,481651.175027737,0.0,1.0
2005-03-23,21.76,22.0,21.53,21.97,195440,8.3380375845003,8.43000123432935,8.24990575341413,8.41850577810071,510045.002424257,0.0,1.0
2005-03-24,21.69,22.0,21.57,21.85,175760,8.31121485330016,8.43000123432935,8.26523302838564,8.37252395318619,458685.579339375,0.0,1.0
2005-03-28,21.36,21.7,21.28,21.56,198000,8.18476483478522,8.31504667204304,8.1541102848422,8.26140120964276,516725.902988144,0.0,1.0
2005-03-29,21.12,21.47,21.01,21.36,262160,8.09280118495617,8.22691484095687,8.05065117878453,8.18476483478522,684165.973370565,0.0,1.0
2005-03-30,21.45,21.48,21.19,21.25,135760,8.21925120347111,8.23074665969974,8.11962391615631,8.14261482861357,354296.508028639,0.0,1.0
2005-03-31,21.79,21.79,21.48,21.56,172320,8.34953304072893,8.34953304072893,8.23074665969974,8.26140120964276,449708.119206651,0.0,1.0
2005-04-01,21.455,21.78,21.34,21.68,112160,8.22116711284255,8.34570122198605,8.17710119729947,8.30738303455728,292706.955955304,0.0,1.0
2005-04-04,21.67,21.68,21.36,21.37,132320,8.30355121581441,8.30738303455728,8.18476483478522,8.1885966535281,345319.047895915,0.0,1.0
2005-04-05,21.84,21.85,21.51,21.58,113200,8.36869213444331,8.37252395318619,8.24224211592838,8.26906484712851,295421.071809384,0.0,1.0
2005-04-06,21.93,21.93,21.68,21.85,96720,8.40317850312921,8.40317850312921,8.30738303455728,8.37252395318619,252412.77442936,0.0,1.0
2005-04-07,21.83,21.99,21.77,21.95,80240,8.36486031570044,8.42616941558647,8.34186940324317,8.41084214061496,209404.477049337,0.0,1.0
2005-04-08,21.5,21.76,21.48,21.7,145120,8.2384102971855,8.3380375845003,8.23074665969974,8.31504667204304,378723.550715351,0.0,1.0
2005-04-11,21.52,21.54,21.17,21.46,119200,8.24607393467125,8.25373757215701,8.11196027867056,8.22308302221399,311079.432505994,0.0,1.0
2005-04-12,21.8,21.84,21.47,21.7,194880,8.35336485947181,8.36869213444331,8.22691484095687,8.31504667204304,508583.555425906,0.0,1.0
2005-04-13,21.55,21.94,21.51,21.8,177040,8.25756939089988,8.40701032187208,8.24224211592838,8.35336485947181,462026.029621318,0.0,1.0
2005-04-14,21.34,21.65,21.27,21.65,349200,8.17710119729947,8.29588757832865,8.15027846609933,8.29588757832865,911316.592542726,0.0,1.0
2005-04-15,20.9,21.74,20.83,21.63,307920,8.00850117261288,8.33037394701454,7.98167844141274,8.2882239408429,803587.070950047,0.0,1.0
2005-04-18,21.04,21.35,20.91,21.05,279920,8.06214663501316,8.18093301604234,8.01233299135576,8.06597845375603,730514.721032531,0.0,1.0
2005-04-19,21.15,21.16,21.02,21.15,195360,8.1042966411848,8.10812845992768,8.0544829975274,8.1042966411848,509836.224281636,0.0,1.0
2005-04-20,20.8,21.29,20.77,21.29,342480,7.97018298518411,8.15794210358508,7.95868752895548,8.15794210358508,893779.228562523,0.0,1.0
2005-04-21,21.0,22.98,20.7,20.96,362000,8.04681936004165,8.80551947113129,7.93186479775534,8.03149208507014,944721.095362162,0.0,1.0
2005-04-22,20.72,21.24,20.68,21.0,277760,7.93952843524109,8.13878300987069,7.92420116026959,8.04681936004165,724877.711181752,0.0,1.0
2005-04-25,20.99,21.07,20.72,20.91,203840,8.04298754129877,8.07364209124179,7.93952843524109,8.01233299135576,531966.707399512,0.0,1.0
2005-04-26,21.02,21.1,20.92,20.92,187760,8.0544829975274,8.08513754747042,8.01616481009863,8.01616481009863,490002.300732596,0.0,1.0
2005-04-27,20.97,21.14,20.9,20.9,180160,8.03532390381302,8.10046482244193,8.00850117261288,8.00850117261288,470168.377183555,0.0,1.0
2005-04-28,20.96,21.09,20.79,20.91,191600,8.03149208507014,8.08130572872754,7.96635116644123,8.01233299135576,500023.651578426,0.0,1.0
2005-04-29,20.85,20.98,20.58,20.87,279680,7.98934207889849,8.0391557225559,7.88588297284081,7.99700571638425,729888.386604668,0.0,1.0
2005-05-02,21.24,21.24,20.85,21.0,226960,8.13878300987069,8.13878300987069,7.98934207889849,8.04681936004165,592303.590617117,0.0,1.0
2005-05-03,21.22,21.35,21.15,21.24,116080,8.13111937238494,8.18093301604234,8.1042966411848,8.13878300987069,302937.084943756,0.0,1.0
2005-05-04,21.33,21.39,21.05,21.36,140800,8.17326937855659,8.19626029101385,8.06597845375603,8.18476483478522,367449.531013791,0.0,1.0
2005-05-05,21.4,21.44,21.16,21.38,54800,8.20009210975673,8.21541938472824,8.10812845992768,8.19242847227097,143013.027695709,0.0,1.0
2005-05-06,21.33,21.5,21.23,21.5,125600,8.17326937855659,8.2384102971855,8.13495119112782,8.2384102971855,327781.683915711,0.0,1.0
2005-05-09,21.57,21.65,21.3,21.48,109680,8.26523302838564,8.29588757832865,8.16177392232796,8.23074665969974,286234.833534038,0.0,1.0
2005-05-10,21.27,21.62,21.2,21.62,152800,8.15027846609933,8.28439212210002,8.12345573489919,8.28439212210002,398766.252407012,0.0,1.0
2005-05-11,21.46,21.49,21.12,21.27,91280,8.22308302221399,8.23457847844262,8.09280118495617,8.15027846609933,238215.8607311,0.0,1.0
2005-05-12,21.26,21.58,21.17,21.58,104720,8.14644664735645,8.26906484712851,8.11196027867056,8.26906484712851,273290.588691507,0.0,1.0
2005-05-13,21.16,21.38,21.09,21.2,110240,8.10812845992768,8.19242847227097,8.08130572872754,8.12345573489919,287696.280532389,0.0,1.0
2005-05-16,21.55,21.69,21.29,21.29,114720,8.25756939089988,8.31121485330016,8.15794210358508,8.15794210358508,299387.856519191,0.0,1.0
2005-05-17,21.57,21.74,21.38,21.4,122000,8.26523302838564,8.33037394701454,8.19242847227097,8.20009210975673,318386.667497745,0.0,1.0
2005-05-18,21.85,21.85,21.5,21.57,280240,8.37252395318619,8.37252395318619,8.2384102971855,8.26523302838564,731349.833603018,0.0,1.0
2005-05-19,21.84,22.1,21.71,21.84,95840,8.36869213444331,8.46831942175812,8.31887849078591,8.36869213444331,250116.214860524,0.0,1.0
2005-05-20,21.8,22.04,21.49,21.85,171040,8.35336485947181,8.44532850930085,8.23457847844262,8.37252395318619,446367.668924708,0.0,1.0
2005-05-23,21.81,21.85,21.49,21.83,113040,8.35719667821468,8.37252395318619,8.23457847844262,8.36486031570044,295003.515524141,0.0,1.0
2005-05-24,21.67,21.71,21.45,21.54,94320,8.30355121581441,8.31887849078591,8.21925120347111,8.25373757215701,246149.430150716,0.0,1.0
2005-05-25,21.56,21.72,21.44,21.72,71760,8.26140120964276,8.32271030952879,8.21541938472824,8.32271030952879,187273.993931461,0.0,1.0
2005-05-26,21.64,21.66,21.29,21.63,113840,8.29205575958578,8.29971939707153,8.15794210358508,8.2882239408429,297091.296950355,0.0,1.0
2005-05-27,21.5,21.73,21.45,21.48,66400,8.2384102971855,8.32654212827167,8.21925120347111,8.23074665969974,173285.858375822,0.0,1.0
2005-05-31,21.73,21.84,21.44,21.66,103680,8.32654212827167,8.36869213444331,8.21541938472824,8.29971939707153,270576.472837428,0.0,1.0
2005-06-01,21.84,21.85,21.58,21.62,155520,8.36869213444331,8.37252395318619,8.26906484712851,8.28439212210002,405864.709256142,0.0,1.0
2005-06-02,21.8,21.86,21.67,21.67,112720,8.35336485947181,8.37635577192907,8.30355121581441,8.30355121581441,294168.402953654,0.0,1.0
2005-06-03,21.79,21.9,21.74,21.77,123440,8.34953304072893,8.39168304690058,8.33037394701454,8.34186940324317,322144.674064932,0.0,1.0
2005-06-06,21.9,21.92,21.72,21.82,71040,8.39168304690058,8.39934668438633,8.32271030952879,8.36102849695756,185394.990647867,0.0,1.0
2005-06-07,22.04,22.12,21.8,21.9,178240,8.44532850930085,8.47598305924387,8.35336485947181,8.39168304690058,465157.70176064,0.0,1.0
2005-06-08,21.99,22.2,21.92,22.1,88720,8.42616941558647,8.50663760918689,8.39934668438633,8.46831942175812,231534.960167213,0.0,1.0
2005-06-09,17.61,17.78,17.45,17.46,179280,8.43479100775794,8.51621715604408,8.3581546329004,8.362944406329,374297.454091776,0.0,1.25
2005-06-10,17.5,17.68,17.5,17.54,312800,8.38210350004339,8.46831942175812,8.38210350004339,8.40126259375777,653058.030119965,0.0,1.0
2005-06-13,17.61,17.71,17.52,17.6,254300,8.43479100775794,8.4826887420439,8.39168304690058,8.43000123432935,530922.816686404,0.0,1.0
2005-06-14,17.59,17.7,17.48,17.65,203400,8.42521146090075,8.47789896861531,8.37252395318619,8.45395010147233,424654.742092075,0.0,1.0
2005-06-15,17.68,17.68,17.43,17.54,206900,8.53777113647276,8.53777113647276,8.41704473465612,8.47016435145544,428448.120888754,0.145,1.0
2005-06-16,17.85,17.85,17.6,17.67,138200,8.61986508970808,8.61986508970808,8.49913868789144,8.5329420804001,286184.293411435,0.0,1.0
2005-06-17,17.89,17.96,16.76,17.96,340900,8.63918131399874,8.6729847065074,8.09349797778753,8.6729847065074,705935.062402012,0.0,1.0
2005-06-20,17.96,18.0,17.79,17.92,177600,8.6729847065074,8.69230093079806,8.59089075327208,8.65366848221674,367773.737408617,0.0,1.0
2005-06-21,17.8,18.0,17.71,17.98,149300,8.59571980934475,8.69230093079806,8.55225830469076,8.68264281865273,309170.151999473,0.0,1.0
2005-06-22,17.83,17.9,17.77,17.8,93300,8.61020697756275,8.6440103700714,8.58123264112675,8.59571980934475,193205.460023783,0.0,1.0
2005-06-23,17.65,17.9,17.65,17.71,78000,8.52328396825476,8.6440103700714,8.52328396825476,8.55225830469076,161522.249537568,0.0,1.0
2005-06-24,17.42,17.84,17.42,17.6,234200,8.41221567858346,8.61503603363541,8.41221567858346,8.49913868789144,484980.908226903,0.0,1.0
2005-06-27,17.72,17.72,17.35,17.35,83700,8.55708736076342,8.55708736076342,8.3784122860748,8.3784122860748,173325.798542237,0.0,1.0
2005-06-28,17.8,17.82,17.53,17.62,221900,8.59571980934475,8.60537792149008,8.46533529538278,8.50879680003677,459510.091953671,0.0,1.0
2005-06-29,17.87,17.99,17.8,17.81,145700,8.62952320185341,8.68747187472539,8.59571980934475,8.60054886541741,301715.278943893,0.0,1.0
2005-06-30,18.0,18.0,17.88,17.9,180800,8.69230093079806,8.69230093079806,8.63435225792607,8.6440103700714,374400.291235799,0.0,1.0
2005-07-01,18.1,18.1,17.85,17.85,109900,8.74059149152472,8.74059149152472,8.61986508970808,8.61986508970808,227580.708002291,0.0,1.0
2005-07-05,18.16,18.16,17.8,17.8,175300,8.76956582796071,8.76956582796071,8.59571980934475,8.59571980934475,363010.901845329,0.0,1.0
2005-07-06,18.23,18.25,18.06,18.06,164800,8.80336922046937,8.8130273326147,8.72127526723405,8.72127526723405,341267.522099887,0.0,1.0
2005-07-07,18.27,18.29,18.06,18.25,173100,8.82268544476003,8.83234355690536,8.72127526723405,8.8130273326147,358455.146089142,0.0,1.0
2005-07-08,18.34,18.45,18.2,18.2,118300,8.85648883726869,8.90960845406801,8.78888205225137,8.78888205225137,244975.411798645,0.0,1.0
2005-07-11,18.7,18.7,18.2,18.33,114000,9.03033485588465,9.03033485588465,8.78888205225137,8.85165978119602,236070.980093369,0.0,1.0
2005-07-12,18.64,18.87,18.55,18.76,185100,9.00136051944866,9.11242880911997,8.95789901479467,9.05930919232065,383304.722941075,0.0,1.0
2005-07-13,18.64,18.87,18.5,18.72,195400,9.00136051944866,9.11242880911997,8.93375373443134,9.03999296802998,404633.943072318,0.0,1.0
2005-07-14,18.57,18.79,18.5,18.55,180300,8.96755712694,9.07379636053864,8.93375373443134,8.95789901479467,373364.892200302,0.0,1.0
2005-07-15,18.69,18.9,18.54,18.84,166200,9.02550579981199,9.12691597733796,8.953069958722,9.09794164090197,344166.63939928,0.0,1.0
2005-07-18,18.48,18.85,18.35,18.85,246000,8.92409562228601,9.10277069697464,8.86131789334136,9.10277069697464,509416.325464638,0.0,1.0
2005-07-19,18.4,18.63,18.38,18.45,246000,8.88546317370468,8.99653146337599,8.87580506155935,8.90960845406801,509416.325464638,0.0,1.0
2005-07-20,18.6,18.84,18.26,18.27,237900,8.982044295158,9.09794164090197,8.81785638868737,8.82268544476003,492642.861089583,0.0,1.0
2005-07-21,18.35,18.65,18.3,18.65,351300,8.86131789334136,9.00618957552132,8.83717261297803,9.00618957552132,727471.362340355,0.0,1.0
2005-07-22,18.65,18.68,18.33,18.4,235500,9.00618957552132,9.02067674373932,8.85165978119602,8.88546317370468,487672.945719196,0.0,1.0
2005-07-25,18.43,18.71,18.43,18.64,111400,8.89995034192268,9.03516391195732,8.89995034192268,9.00136051944866,230686.905108783,0.0,1.0
2005-07-26,18.49,18.63,18.4,18.45,190400,8.92892467835867,8.99653146337599,8.88546317370468,8.90960845406801,394279.952717346,0.0,1.0
2005-07-27,18.02,18.16,17.47,17.85,1677900,8.70195904294339,8.76956582796071,8.43636095894678,8.61986508970808,3474592.08332161,0.0,1.0
2005-07-28,18.11,18.17,17.95,18.16,499100,8.74542054759738,8.77439488403338,8.66815565043473,8.76956582796071,1033535.31723334,0.0,1.0
2005-07-29,18.06,18.2,17.91,18.2,546400,8.72127526723405,8.78888205225137,8.64883942614407,8.78888205225137,1131484.06599138,0.0,1.0
2005-08-01,18.04,18.11,17.84,18.11,255300,8.71161715508872,8.74542054759738,8.61503603363541,8.74542054759738,528674.747524887,0.0,1.0
2005-08-02,18.15,18.18,17.91,17.99,200700,8.76473677188804,8.77922394010604,8.64883942614407,8.68747187472539,415609.172848589,0.0,1.0
2005-08-03,18.06,18.2,17.91,18.06,166800,8.72127526723405,8.78888205225137,8.64883942614407,8.72127526723405,345409.118241877,0.0,1.0
2005-08-04,17.85,18.11,17.81,18.03,234000,8.61986508970808,8.74542054759738,8.60054886541741,8.70678809901606,484566.748612704,0.0,1.0
2005-08-05,17.74,17.92,17.65,17.75,147700,8.56674547290875,8.65366848221674,8.52328396825476,8.57157452898142,305856.875085882,0.0,1.0
2005-08-08,17.59,17.93,17.53,17.86,170700,8.49430963181877,8.6584975382894,8.46533529538278,8.62469414578074,353485.230718755,0.0,1.0
2005-08-09,17.47,17.65,17.46,17.5,221600,8.43636095894678,8.52328396825476,8.43153190287412,8.45084812716478,458888.852532373,0.0,1.0
2005-08-10,17.53,17.61,17.44,17.55,178100,8.46533529538278,8.5039677439641,8.42187379072879,8.47499340752811,368809.136444114,0.0,1.0
2005-08-11,17.61,17.63,17.44,17.57,158500,8.5039677439641,8.51362585610943,8.42187379072879,8.48465151967344,328221.494252622,0.0,1.0
2005-08-12,17.5,17.62,17.4,17.54,133600,8.45084812716478,8.50879680003677,8.40255756643812,8.47016435145544,276658.62228486,0.0,1.0
2005-08-15,17.54,17.57,17.43,17.52,280800,8.47016435145544,8.48465151967344,8.41704473465612,8.46050623931011,581480.098335246,0.0,1.0
2005-08-16,17.47,17.67,17.44,17.6,379700,8.43636095894678,8.5329420804001,8.42187379072879,8.49913868789144,786282.027556598,0.0,1.0
2005-08-17,17.41,17.5,17.38,17.46,276000,8.40738662251079,8.45084812716478,8.39289945429279,8.43153190287412,571540.267594472,0.0,1.0
2005-08-18,17.3,17.48,17.21,17.44,440500,8.35426700571147,8.44119001501945,8.31080550105748,8.42187379072879,912186.550273061,0.0,1.0
2005-08-19,17.49,17.52,17.25,17.25,247800,8.44601907109212,8.46050623931011,8.33012172534814,8.33012172534814,513143.761992428,0.0,1.0
2005-08-22,17.5,17.61,17.42,17.49,193100,8.45084812716478,8.5039677439641,8.41221567858346,8.44601907109212,399871.107509031,0.0,1.0
2005-08-23,17.45,17.58,17.4,17.52,119900,8.42670284680145,8.48948057574611,8.40255756643812,8.46050623931011,248288.688712236,0.0,1.0
2005-08-24,17.51,17.59,17.41,17.5,133300,8.45567718323745,8.49430963181877,8.40738662251079,8.45084812716478,276037.382863562,0.0,1.0
2005-08-25,17.6,17.61,17.42,17.52,165600,8.49913868789144,8.5039677439641,8.41221567858346,8.46050623931011,342924.160556683,0.0,1.0
2005-08-26,17.44,17.7,17.4,17.6,131200,8.42187379072879,8.54742924861809,8.40255756643812,8.49913868789144,271688.706914473,0.0,1.0
2005-08-29,17.39,17.47,17.29,17.43,197000,8.39772851036546,8.43636095894678,8.3494379496388,8.41704473465612,407947.219985909,0.0,1.0
2005-08-30,17.27,17.49,17.13,17.46,219300,8.33977983749347,8.44601907109212,8.27217305247615,8.43153190287412,454126.016969086,0.0,1.0
2005-08-31,17.5,17.5,17.15,17.37,147700,8.45084812716478,8.45084812716478,8.28183116462148,8.38807039822013,305856.875085882,0.0,1.0
2005-09-01,17.51,17.61,17.37,17.5,124400,8.45567718323745,8.5039677439641,8.38807039822013,8.45084812716478,257607.280031711,0.0,1.0
2005-09-02,17.46,17.6,17.36,17.6,66700,8.43153190287412,8.49913868789144,8.38324134214746,8.49913868789144,138122.231335331,0.0,1.0
2005-09-06,17.4,17.54,17.4,17.48,112100,8.40255756643812,8.47016435145544,8.40255756643812,8.44119001501945,232136.463758479,0.0,1.0
2005-09-07,17.45,17.5,17.29,17.47,93800,8.42670284680145,8.45084812716478,8.3494379496388,8.43636095894678,194240.859059281,0.0,1.0
2005-09-08,17.23,17.45,17.16,17.45,175500,8.32046361320281,8.42670284680145,8.28666022069415,8.42670284680145,363425.061459528,0.0,1.0
2005-09-09,17.21,17.25,17.15,17.2,124900,8.31080550105748,8.33012172534814,8.28183116462148,8.30597644498481,258642.679067208,0.0,1.0
2005-09-12,17.24,17.3,17.16,17.3,131100,8.32529266927548,8.35426700571147,8.28666022069415,8.35426700571147,271481.627107374,0.0,1.0
2005-09-13,17.07,17.25,17.05,17.16,226600,8.24319871604016,8.33012172534814,8.23354060389483,8.28666022069415,469242.842887345,0.0,1.0
2005-09-14,16.89,17.18,16.89,17.02,134700,8.15627570673218,8.29631833283948,8.15627570673218,8.21905343567683,278936.500162954,0.0,1.0
2005-09-15,17.01,17.01,16.79,17.01,227200,8.21422437960417,8.21422437960417,8.10798514600552,8.21422437960417,470485.321729942,0.0,1.0
2005-09-16,17.05,17.1001,16.91,16.92,190700,8.23354060389483,8.25773417481888,8.16593381887751,8.17076287495018,394901.192138644,0.0,1.0
2005-09-19,16.76,17.03,16.7,16.79,184000,8.16351929084118,8.29503183311607,8.13429428144676,8.17813179553839,377758.646746854,0.145,1.0
2005-09-20,16.6,16.78,16.59,16.68,394400,8.08558593245606,8.17326096063932,8.08071509755699,8.12455261164862,809717.447157387,0.0,1.0
2005-09-21,16.32,16.61,16.28,16.61,229800,7.9492025552821,8.09045676735513,7.92971921568582,8.09045676735513,471787.701208843,0.0,1.0
2005-09-22,16.34,16.54,16.2,16.4,402100,7.95894422508024,8.05636092306164,7.89075253649326,7.98816923447466,825525.825309293,0.0,1.0
2005-09-23,16.4,16.42,16.31,16.42,189600,7.98816923447466,7.9979109042728,7.94433172038303,7.9979109042728,389255.649039149,0.0,1.0
2005-09-26,16.76,16.78,16.4,16.43,362500,8.16351929084118,8.17326096063932,7.98816923447466,8.00278173917187,744225.594813775,0.0,1.0
2005-09-27,16.69,16.83,16.6,16.8,271600,8.12942344654769,8.19761513513467,8.08558593245606,8.18300263043746,557604.611176334,0.0,1.0
2005-09-28,16.68,16.91,16.579,16.76,265000,8.12455261164862,8.23658181432723,8.07535717916801,8.16351929084118,544054.572760415,0.0,1.0
2005-09-29,16.76,16.78,16.57,16.76,160000,8.16351929084118,8.17326096063932,8.07097342775885,8.16351929084118,328485.779779873,0.0,1.0
2005-09-30,16.78,16.85,16.63,16.85,132400,8.17326096063932,8.20735680493281,8.10019843715327,8.20735680493281,271821.982767845,0.0,1.0
2005-10-03,16.66,16.91,16.63,16.74,283900,8.11481094185048,8.23658181432723,8.10019843715327,8.15377762104304,582856.955496912,0.0,1.0
2005-10-04,16.42,16.82,16.41,16.6,179600,7.9979109042728,8.1927443002356,7.99304006937373,8.08558593245606,368725.287802907,0.0,1.0
2005-10-05,16.18,16.44,16.14,16.36,192200,7.88101086669512,8.00765257407094,7.86152752709884,7.96868589487838,394593.542960573,0.0,1.0
2005-10-06,16.16,16.39,16.03,16.22,127900,7.87126919689698,7.98329839957559,7.80794834320908,7.9004942062914,262583.320211536,0.0,1.0
2005-10-07,16.15,16.26,16.08,16.08,76600,7.86639836199791,7.91997754588768,7.83230251770442,7.83230251770442,157262.567069614,0.0,1.0
2005-10-10,16.2,16.26,16.08,16.25,77500,7.89075253649326,7.91997754588768,7.83230251770442,7.91510671098861,159110.299580876,0.0,1.0
2005-10-11,16.03,16.3,16.03,16.3,126000,7.80794834320908,7.93946088548396,7.80794834320908,7.93946088548396,258682.55157665,0.0,1.0
2005-10-12,15.75,16.21,15.7,16.16,240800,7.67156496603512,7.89562337139233,7.64721079153977,7.87126919689698,494371.098568709,0.0,1.0
2005-10-13,15.77,15.81,15.61,15.8,229800,7.68130663583326,7.70078997542954,7.60337327744814,7.69591914053047,471787.701208842,0.0,1.0
2005-10-14,15.94,16.0801,15.78,16.06,248000,7.76411082911744,7.83235122605342,7.68617747073233,7.82256084790628,509152.958658803,0.0,1.0
2005-10-17,15.93,16.08,15.75,15.84,266300,7.75923999421838,7.83230251770442,7.67156496603512,7.71540248012675,546723.519721126,0.0,1.0
2005-10-18,15.91,16.0,15.74,15.85,154500,7.74949832442024,7.79333583851186,7.66669413113605,7.72027331502582,317194.08109994,0.0,1.0
2005-10-19,16.18,16.19,15.79,16.0,175800,7.88101086669512,7.88588170159419,7.6910483056314,7.79333583851186,360923.750533136,0.0,1.0
2005-10-20,15.88,16.27,15.83,16.04,335800,7.73488581972303,7.92484838078675,7.71053164522768,7.81281917810814,689409.530313008,0.0,1.0
2005-10-21,16.24,16.24,15.91,15.96,271500,7.91023587608954,7.91023587608954,7.74949832442024,7.77385249891559,557399.307563972,0.0,1.0
2005-10-24,16.42,16.45,16.2,16.25,193600,7.9979109042728,8.01252340897001,7.89075253649326,7.91510671098861,397467.793533646,0.0,1.0
2005-10-25,16.3,16.44,16.09,16.44,255700,7.93946088548396,8.00765257407094,7.83717335260349,8.00765257407094,524961.33681071,0.0,1.0
2005-10-26,16.32,16.56,16.27,16.29,161400,7.9492025552821,8.06610259285978,7.92484838078675,7.93459005058489,331360.030352947,0.0,1.0
2005-10-27,16.3,16.36,16.22,16.26,122600,7.93946088548396,7.96868589487838,7.9004942062914,7.91997754588768,251702.228756328,0.0,1.0
2005-10-28,16.83,16.88,16.35,16.37,258700,8.19761513513467,8.22196930963002,7.96381505997931,7.97355672977745,531120.445181582,0.0,1.0
2005-10-31,16.81,17.04,16.76,16.78,377100,8.18787346533653,8.29990266801514,8.16351929084118,8.17326096063932,774199.922218688,0.0,1.0
2005-11-01,16.88,16.89,16.74,16.89,119500,8.22196930963002,8.22684014452909,8.15377762104304,8.22684014452909,245337.816773093,0.0,1.0
2005-11-02,16.87,16.99,16.65,16.76,89700,8.21709847473095,8.27554849351979,8.10994010695141,8.16351929084118,184157.340289091,0.0,1.0
2005-11-03,16.83,16.92,16.64,16.81,101200,8.19761513513467,8.2414526492263,8.10506927205234,8.18787346533653,207767.25571077,0.0,1.0
2005-11-04,16.99,16.99,16.76,16.8,128100,8.27554849351979,8.27554849351979,8.16351929084118,8.18300263043746,262993.927436261,0.0,1.0
2005-11-07,16.96,16.9801,16.87,16.89,100500,8.26093598882258,8.27072636696971,8.21709847473095,8.22684014452909,206330.130424233,0.0,1.0
2005-11-08,16.97,17.0,16.85,16.88,59400,8.26580682372165,8.28041932841886,8.20735680493281,8.22196930963002,121950.345743278,0.0,1.0
2005-11-09,16.96,17.03,16.93,16.95,121400,8.26093598882258,8.29503183311607,8.24632348412537,8.25606515392351,249238.585407979,0.0,1.0
2005-11-10,17.25,17.25,16.95,16.95,138200,8.4021902008956,8.4021902008956,8.25606515392351,8.25606515392351,283729.592284865,0.0,1.0
2005-11-11,17.4,17.45,17.2,17.24,123400,8.47525272438165,8.499606898877,8.37783602640025,8.39731936599653,253344.657655227,0.0,1.0
2005-11-14,17.46,17.46,17.29,17.45,193500,8.50447773377607,8.50447773377607,8.42167354049188,8.499606898877,397262.489921284,0.0,1.0
2005-11-15,17.36,17.5,17.27,17.47,189900,8.45576938478537,8.52396107337235,8.41193187069374,8.50934856867514,389871.559876237,0.0,1.0
2005-11-16,17.07,17.42,17.02,17.2,68900,8.31451517271235,8.48499439417979,8.290160998217,8.37783602640025,141454.188917708,0.0,1.0
2005-11-17,17.2,17.21,17.05,17.21,120500,8.37783602640025,8.38270686129932,8.30477350291421,8.38270686129932,247390.852896717,0.0,1.0
2005-11-18,17.31,17.35,17.18,17.29,106500,8.43141521029002,8.4508985498863,8.36809435660211,8.42167354049188,218648.347165978,0.0,1.0
2005-11-21,17.39,17.4,17.11,17.25,153700,8.47038188948258,8.47525272438165,8.33399851230863,8.4021902008956,315551.652201041,0.0,1.0
2005-11-22,17.33,17.4,17.17,17.25,204300,8.44115688008816,8.47525272438165,8.36322352170304,8.4021902008956,419435.280056425,0.0,1.0
2005-11-23,17.41,17.46,17.05,17.05,161100,8.48012355928072,8.50447773377607,8.30477350291421,8.30477350291421,330744.11951586,0.0,1.0
2005-11-25,17.45,17.46,17.26,17.35,49000,8.499606898877,8.50447773377607,8.40706103579467,8.4508985498863,100598.770057586,0.0,1.0
2005-11-28,17.37,17.5,17.35,17.5,105700,8.46064021968444,8.52396107337235,8.4508985498863,8.52396107337235,217005.918267079,0.0,1.0
2005-11-29,17.38,17.49,17.32,17.4,130600,8.46551105458351,8.51909023847328,8.43628604518909,8.47525272438165,268126.517745321,0.0,1.0
2005-11-30,17.38,17.48,17.14,17.32,197900,8.46551105458351,8.51421940357421,8.34861101700583,8.43628604518909,406295.84886523,0.0,1.0
2005-12-01,17.59,17.6,17.27,17.4,399300,8.56779858746398,8.57266942236305,8.41193187069374,8.47525272438165,819777.324163146,0.0,1.0
2005-12-02,17.5,17.51,17.34,17.5,144000,8.52396107337235,8.52883190827142,8.44602771498723,8.52396107337235,295637.201801886,0.0,1.0
2005-12-05,17.35,17.55,17.14,17.55,177800,8.4508985498863,8.5483152478677,8.34861101700583,8.5483152478677,365029.822780384,0.0,1.0
2005-12-06,17.28,17.39,17.24,17.39,219900,8.41680270559281,8.47038188948258,8.39731936599653,8.47038188948258,451462.643584963,0.0,1.0
2005-12-07,17.24,17.34,17.1,17.34,175200,8.39731936599653,8.44602771498723,8.32912767740956,8.44602771498723,359691.928858961,0.0,1.0
2005-12-08,17.16,17.21,17.02,17.2,203400,8.35835268680398,8.38270686129932,8.290160998217,8.37783602640025,417587.547545163,0.0,1.0
2005-12-09,17.38,17.47,17.0,17.22,243300,8.46551105458351,8.50934856867514,8.28041932841886,8.38757769619839,499503.688877769,0.0,1.0
2005-12-12,17.29,17.52,17.23,17.52,198300,8.42167354049188,8.53370274317049,8.39244853109746,8.53370274317049,407117.06331468,0.0,1.0
2005-12-13,17.5,17.53,17.17,17.33,223700,8.52396107337235,8.53857357806956,8.36322352170304,8.44115688008816,459264.180854735,0.0,1.0
2005-12-14,17.45,17.59,17.35,17.35,178700,8.499606898877,8.56779858746398,8.4508985498863,8.4508985498863,366877.555291646,0.0,1.0
2005-12-15,17.35,17.56,17.25,17.5,145200,8.4508985498863,8.55318608276677,8.4021902008956,8.52396107337235,298100.845150235,0.0,1.0
2005-12-16,17.5,17.53,17.36,17.49,239900,8.52396107337235,8.53857357806956,8.45576938478537,8.51909023847328,492523.366057447,0.0,1.0
2005-12-19,17.22,17.39,17.16,17.39,241800,8.45820480223491,8.54170624337196,8.42873370536301,8.54170624337196,492278.928845492,0.145,1.0
2005-12-20,17.37,17.5,17.17,17.17,222600,8.53188254441466,8.5957365876371,8.43364555484166,8.43364555484166,453189.783130714,0.0,1.0
2005-12-21,17.44,17.6,17.28,17.28,227700,8.5662654907652,8.6448550824236,8.48767589910681,8.48767589910681,463572.837461202,0.0,1.0
2005-12-22,17.45,17.65,17.35,17.58,146200,8.57117734024385,8.66941432981685,8.52205884545736,8.6350313834663,297647.557473991,0.0,1.0
2005-12-23,17.54,17.58,17.32,17.32,212400,8.6153839855517,8.6350313834663,8.50732329702141,8.50732329702141,432423.674469738,0.0,1.0
2005-12-27,17.6,17.75,17.42,17.59,288000,8.6448550824236,8.71853282460335,8.5564417918079,8.63994323294495,586337.185721678,0.0,1.0
2005-12-28,17.6,17.74,17.2,17.35,283700,8.6448550824236,8.7136209751247,8.44838110327761,8.52205884545736,577582.845795973,0.0,1.0
2005-12-29,17.59,17.75,17.53,17.54,191800,8.63994323294495,8.71853282460335,8.61047213607305,8.6153839855517,390484.27854659,0.0,1.0
2005-12-30,17.6,17.75,17.5,17.5,322500,8.6448550824236,8.71853282460335,8.5957365876371,8.5957365876371,656575.494427921,0.0,1.0
2006-01-03,17.51,17.58,17.38,17.52,593200,8.60064843711575,8.6350313834663,8.5367943938933,8.6055602865944,1207691.73114618,0.0,1.0
2006-01-04,17.59,17.73,17.36,17.42,196100,8.63994323294495,8.70870912564605,8.526970694936,8.5564417918079,399238.618472295,0.0,1.0
2006-01-05,17.6,17.61,17.41,17.55,285700,8.6448550824236,8.64976693190225,8.55152994232926,8.62029583503035,581654.631807929,0.0,1.0
2006-01-06,17.59,17.63,17.35,17.5,338300,8.63994323294495,8.65959063085955,8.52205884545736,8.5957365876371,688742.603922374,0.0,1.0
2006-01-09,17.66,17.74,17.5,17.5,196000,8.6743261792955,8.7136209751247,8.5957365876371,8.5957365876371,399035.029171698,0.0,1.0
2006-01-10,17.84,17.84,17.61,17.65,343400,8.76273946991119,8.76273946991119,8.64976693190225,8.66941432981685,699125.658252862,0.0,1.0
2006-01-11,17.99,17.99,17.75,17.9,278900,8.83641721209094,8.83641721209094,8.71853282460335,8.79221056678309,567810.559367278,0.0,1.0
2006-01-12,17.9,18.0,17.83,17.83,209600,8.79221056678309,8.84132906156959,8.75782762043254,8.75782762043254,426723.174052999,0.0,1.0
2006-01-13,17.8,17.98,17.76,17.87,330800,8.7430920719966,8.83150536261229,8.723444674082,8.77747501834714,673473.406377538,0.0,1.0
2006-01-17,17.65,18.0,17.65,18.0,373600,8.66941432981685,8.84132906156959,8.66941432981685,8.84132906156959,760609.627033399,0.0,1.0
2006-01-18,17.63,17.85,17.36,17.7,780400,8.65959063085955,8.76765131938985,8.526970694936,8.6939735772101,1588810.90186527,0.0,1.0
2006-01-19,17.25,17.75,17.22,17.63,472000,8.47294035067086,8.71853282460335,8.45820480223491,8.65959063085955,960941.498821639,0.0,1.0
2006-01-20,17.07,17.25,16.87,17.21,431000,8.38452706005516,8.47294035067086,8.28629007048217,8.45329295275626,877469.885576539,0.0,1.0
2006-01-23,17.31,17.35,17.08,17.17,362000,8.50241144754276,8.52205884545736,8.38943890953381,8.43364555484166,736993.268164053,0.0,1.0
2006-01-24,17.36,17.43,17.3,17.34,259400,8.526970694936,8.56135364128655,8.49749959806411,8.51714699597871,528110.645750706,0.0,1.0
2006-01-25,17.37,17.41,17.28,17.29,164100,8.53188254441466,8.55152994232926,8.48767589910681,8.49258774858546,334090.042280998,0.0,1.0
2006-01-26,17.98,18.02,17.73,17.92,1209200,8.83150536261229,8.85115276052689,8.70870912564605,8.80203426574039,2461801.82282866,0.0,1.0
2006-01-27,17.87,18.0,17.8,18.0,352200,8.77747501834714,8.84132906156959,8.7430920719966,8.84132906156959,717041.516705469,0.0,1.0
2006-01-30,17.84,17.88,17.78,17.79,238300,8.76273946991119,8.78238686782579,8.7332683730393,8.73818022251795,485153.303324569,0.0,1.0
2006-01-31,17.95,18.02,17.78,17.79,452200,8.81676981417634,8.85115276052689,8.7332683730393,8.73818022251795,920630.817303274,0.0,1.0
2006-02-01,18.15,18.22,17.92,17.98,899100,8.91500680374934,8.94938975009988,8.80203426574039,8.83150536261229,1830471.40167486,0.0,1.0
2006-02-02,17.93,18.16,17.89,18.1,719200,8.80694611521904,8.91991865322799,8.78729871730444,8.89044755635609,1464214.24989941,0.0,1.0
2006-02-03,17.72,17.94,17.52,17.94,535100,8.7037972761674,8.81185796469769,8.6055602865944,8.81185796469769,1089406.34749885,0.0,1.0
2006-02-06,17.54,17.68,17.51,17.66,427000,8.6153839855517,8.6841498782528,8.60064843711575,8.6743261792955,869326.313552627,0.0,1.0
2006-02-07,17.54,17.63,17.42,17.55,557300,8.6153839855517,8.65959063085955,8.5564417918079,8.62029583503035,1134603.17223157,0.0,1.0
2006-02-08,17.4,17.51,17.1602,17.5,794000,8.5466180928506,8.60064843711575,8.42883194235258,8.5957365876371,1616499.04674657,0.0,1.0
2006-02-09,17.43,17.58,17.32,17.36,357800,8.56135364128655,8.6350313834663,8.50732329702141,8.526970694936,728442.517538946,0.0,1.0
2006-02-10,17.5,17.57,17.35,17.39,1010300,8.5957365876371,8.63011953398765,8.52205884545736,8.54170624337196,2056862.70393962,0.0,1.0
2006-02-13,17.5,17.52,17.4,17.41,378900,8.5957365876371,8.6055602865944,8.5466180928506,8.55152994232926,771399.859965083,0.0,1.0
2006-02-14,17.74,17.82,17.5,17.5,219600,8.7136209751247,8.75291577095389,8.5957365876371,8.5957365876371,447082.104112779,0.0,1.0
2006-02-15,17.69,17.77,17.64,17.68,333400,8.68906172773145,8.72835652356065,8.6645024803382,8.6841498782528,678766.728193081,0.0,1.0
2006-02-16,17.72,17.77,17.65,17.67,684900,8.7037972761674,8.72835652356065,8.66941432981685,8.67923802877415,1394383.11979437,0.0,1.0
2006-02-17,17.64,17.74,17.58,17.64,187800,8.6645024803382,8.7136209751247,8.6350313834663,8.6645024803382,382340.706522678,0.0,1.0
2006-02-21,17.56,17.71,17.48,17.71,214900,8.625207684509,8.69888542668875,8.5859128886798,8.69888542668875,437513.406984683,0.0,1.0
2006-02-22,17.9,17.93,17.54,17.55,276100,8.79221056678309,8.80694611521904,8.6153839855517,8.62029583503035,562110.05895054,0.0,1.0
2006-02-23,17.89,17.9,17.7,17.79,276100,8.78729871730444,8.79221056678309,8.6939735772101,8.73818022251795,562110.05895054,0.0,1.0
2006-02-24,17.82,17.9,17.7,17.9,186000,8.75291577095389,8.79221056678309,8.6939735772101,8.79221056678309,378676.099111917,0.0,1.0
2006-02-27,17.79,17.89,17.7,17.86,141800,8.73818022251795,8.78729871730444,8.6939735772101,8.77256316886849,288689.628247687,0.0,1.0
2006-02-28,17.6,17.74,17.54,17.71,397900,8.6448550824236,8.7136209751247,8.6153839855517,8.69888542668875,810081.827078666,0.0,1.0
2006-03-01,17.75,17.77,17.55,17.57,184700,8.71853282460335,8.72835652356065,8.62029583503035,8.63011953398765,376029.438204146,0.0,1.0
2006-03-02,17.65,17.79,17.52,17.67,215900,8.66941432981685,8.73818022251795,8.6055602865944,8.67923802877415,439549.299990661,0.0,1.0
2006-03-03,17.53,17.73,17.53,17.65,207500,8.61047213607305,8.70870912564605,8.61047213607305,8.66941432981685,422447.798740445,0.0,1.0
2006-03-06,17.25,17.53,17.2,17.5,301300,8.47294035067086,8.61047213607305,8.44838110327761,8.5957365876371,613414.562701186,0.0,1.0
2006-03-07,17.23,17.27,17.13,17.25,278500,8.46311665171356,8.48276404962816,8.41399815692706,8.47294035067086,566996.202164887,0.0,1.0
2006-03-08,17.11,17.2,17.08,17.18,354200,8.40417445796976,8.44838110327761,8.38943890953381,8.43855740432031,721113.302717425,0.0,1.0
2006-03-09,17.1,17.17,16.91,17.08,213600,8.39926260849111,8.43364555484166,8.30593746839677,8.38943890953381,434866.746076911,0.0,1.0
2006-03-10,17.25,17.25,17.05,17.05,246000,8.47294035067086,8.47294035067086,8.37470336109786,8.37470336109786,500829.6794706,0.0,1.0
2006-03-13,17.38,17.5,17.19,17.49,195900,8.5367943938933,8.5957365876371,8.44346925379896,8.59082473815845,398831.4398711,0.0,1.0
2006-03-14,17.25,17.34,17.16,17.29,338300,8.47294035067086,8.51714699597871,8.42873370536301,8.49258774858546,688742.603922374,0.0,1.0
2006-03-15,17.4,17.43,17.17,17.2,182000,8.5466180928506,8.56135364128655,8.43364555484166,8.44838110327761,370532.527088005,0.0,1.0
2006-03-16,17.32,17.51,17.3,17.38,161400,8.50732329702141,8.60064843711575,8.49749959806411,8.5367943938933,328593.131164857,0.0,1.0
2006-03-17,17.36,17.42,17.32,17.38,173300,8.526970694936,8.5564417918079,8.50732329702141,8.5367943938933,352820.257935996,0.0,1.0
2006-03-20,17.25,17.33,17.15,17.33,232100,8.54416216811128,8.58378726802136,8.49463079322368,8.58378726802136,468591.878434002,0.145,1.0
2006-03-21,17.1,17.33,17.02,17.26,234200,8.46986510577988,8.58378726802136,8.43024000586979,8.54911530560004,472831.615378041,0.0,1.0
2006-03-22,17.19,17.26,17.06,17.1,291200,8.51444334317872,8.54911530560004,8.45005255582484,8.46986510577988,587910.18957338,0.0,1.0
2006-03-23,17.21,17.26,17.05,17.13,74700,8.52434961815624,8.54911530560004,8.44509941833608,8.48472451824616,150813.499866523,0.0,1.0
2006-03-24,17.22,17.25,17.11,17.12,97500,8.529302755645,8.54416216811128,8.47481824326864,8.4797713807574,196844.929544658,0.0,1.0
2006-03-27,17.08,17.21,17.05,17.2,140800,8.45995883080236,8.52434961815624,8.44509941833608,8.51939648066748,284264.267486029,0.0,1.0
2006-03-28,17.02,17.1,16.94,17.02,164400,8.43024000586979,8.46986510577988,8.39061490595972,8.43024000586979,331910.835047609,0.0,1.0
2006-03-29,16.98,17.06,16.89,17.06,182400,8.41042745591476,8.45005255582484,8.36584921851591,8.45005255582484,368251.437425084,0.0,1.0
2006-03-30,17.08,17.09,16.95,16.95,173700,8.45995883080236,8.46491196829112,8.39556804344847,8.39556804344847,350686.812942637,0.0,1.0
2006-03-31,17.19,17.2,16.95,17.05,177000,8.51444334317872,8.51939648066748,8.39556804344847,8.44509941833608,357349.256711841,0.0,1.0
2006-04-03,17.13,17.19,16.99,17.16,186100,8.48472451824616,8.51444334317872,8.41538059340351,8.49958393071244,375721.450136009,0.0,1.0
2006-04-04,17.23,17.29,16.97,17.08,278600,8.53425589313376,8.56397471806632,8.40547431842599,8.45995883080236,562471.767909147,0.0,1.0
2006-04-05,17.05,17.2,16.94,17.2,260800,8.44509941833608,8.51939648066748,8.39061490595972,8.51939648066748,526534.950002532,0.0,1.0
2006-04-06,16.86,17.02,16.81,17.0,298000,8.35098980604963,8.43024000586979,8.32622411860583,8.42033373089228,601638.861582648,0.0,1.0
2006-04-07,16.92,16.98,16.8,16.91,217300,8.38070863098219,8.41042745591476,8.32127098111707,8.37575549349343,438711.8275903,0.0,1.0
2006-04-10,16.84,16.92,16.65,16.89,195800,8.34108353107211,8.38070863098219,8.24697391878567,8.36584921851591,395304.99697276,0.0,1.0
2006-04-11,16.63,16.9,16.6,16.8,167100,8.23706764380815,8.37080235600467,8.22220823134187,8.32127098111707,337361.92540423,0.0,1.0
2006-04-12,16.55,16.86,16.45,16.57,187700,8.19744254389807,8.35098980604963,8.14791116901047,8.20734881887559,378951.725902896,0.0,1.0
2006-04-13,16.53,16.65,16.46,16.59,69500,8.18753626892055,8.24697391878567,8.15286430649923,8.21725509385311,140315.103624141,0.0,1.0
2006-04-17,16.7,16.77,16.48,16.74,212600,8.27173960622947,8.30641156865079,8.16277058147675,8.29155215618451,429222.89252507,0.0,1.0
2006-04-18,16.96,16.96,16.593,16.75,292700,8.40052118093723,8.40052118093723,8.21874103509974,8.29650529367327,590938.573104836,0.0,1.0
2006-04-19,16.61,16.85,16.45,16.85,307100,8.22716136883063,8.34603666856087,8.14791116901047,8.34603666856087,620011.055006816,0.0,1.0
2006-04-20,16.5,16.69,16.49,16.5,294400,8.17267685645427,8.26678646874071,8.16772371896551,8.17267685645427,594370.741107153,0.0,1.0
2006-04-21,16.52,16.6,16.45,16.57,282900,8.18258313143179,8.22220823134187,8.14791116901047,8.20734881887559,571153.134032655,0.0,1.0
2006-04-24,16.54,16.56,16.43,16.46,415000,8.19248940640931,8.20239568138683,8.13800489403295,8.15286430649923,837852.777036238,0.0,1.0
2006-04-25,16.39,16.57,16.38,16.49,312300,8.11819234407791,8.20734881887559,8.11323920658914,8.16772371896551,630509.451249198,0.0,1.0
2006-04-26,16.44,16.72,16.37,16.37,304000,8.14295803152171,8.28164588120699,8.10828606910039,8.10828606910039,613752.395708473,0.0,1.0
2006-04-27,16.48,16.519,16.35,16.35,473900,8.16277058147675,8.18208781768291,8.09837979412286,8.09837979412286,956767.303704755,0.0,1.0
2006-04-28,16.45,16.55,16.35,16.4,434300,8.14791116901047,8.19744254389807,8.09837979412286,8.12314548156666,876817.978474309,0.0,1.0
2006-05-01,16.35,16.52,16.35,16.43,216100,8.09837979412286,8.18258313143179,8.09837979412286,8.13800489403295,436289.120765135,0.0,1.0
2006-05-02,16.43,16.5,16.34,16.5,374600,8.13800489403295,8.17267685645427,8.0934266566341,8.17267685645427,756288.313922349,0.0,1.0
2006-05-03,16.48,16.48,16.3501,16.36,234900,8.16277058147675,8.16277058147675,8.09842932549775,8.10333293161163,474244.861026054,0.0,1.0
2006-05-04,16.49,16.55,16.43,16.5,177800,8.16772371896551,8.19744254389807,8.13800489403295,8.17267685645427,358964.394595284,0.0,1.0
2006-05-05,16.78,16.81,16.43,16.55,906200,8.31136470613955,8.32622411860583,8.13800489403295,8.19744254389807,1829547.43747046,0.0,1.0
2006-05-08,16.76,16.82,16.7,16.76,273100,8.30145843116203,8.33117725609459,8.27173960622947,8.30145843116203,551367.694960474,0.0,1.0
2006-05-09,16.75,16.75,16.69,16.74,149200,8.29650529367327,8.29650529367327,8.26678646874071,8.29155215618451,301223.215262185,0.0,1.0
2006-05-10,16.69,16.75,16.61,16.69,178200,8.26678646874071,8.29650529367327,8.22716136883063,8.26678646874071,359771.963537006,0.0,1.0
2006-05-11,16.43,16.72,16.42,16.72,154400,8.13800489403295,8.28164588120699,8.13305175654419,8.28164588120699,311721.611504567,0.0,1.0
2006-05-12,16.37,16.49,16.31,16.38,283300,8.10828606910039,8.16772371896551,8.07856724416782,8.11323920658914,571960.702974376,0.0,1.0
2006-05-15,16.5,16.59,16.3,16.32,261200,8.17267685645427,8.21725509385311,8.07361410667906,8.08352038165658,527342.518944254,0.0,1.0
2006-05-16,16.4,16.53,16.32,16.5,210000,8.12314548156666,8.18753626892055,8.08352038165658,8.17267685645427,423973.69440388,0.0,1.0
2006-05-17,15.56,15.69,15.41,15.65,309600,8.09243562451455,8.16004594785561,8.01442371296717,8.13924277144298,595293.706805235,0.0,1.0499999475
2006-05-18,15.46,15.66,15.45,15.55,227900,8.04042768348297,8.14444356554614,8.03522688937981,8.08723483041139,438202.311953853,0.0,1.0
2006-05-19,15.48,15.66,15.43,15.53,330200,8.05082927168928,8.14444356554614,8.02482530117349,8.07683324220507,634903.042593955,0.0,1.0
2006-05-22,15.5,15.58,15.36,15.39,278900,8.0612308598956,8.10283721272087,7.98841974245138,8.00402212476086,536264.259780297,0.0,1.0
2006-05-23,15.49,15.66,15.45,15.51,381500,8.05603006579244,8.14444356554614,8.03522688937981,8.06643165399876,733541.825407613,0.0,1.0
2006-05-24,15.49,15.53,15.45,15.46,368600,8.05603006579244,8.07683324220507,8.03522688937981,8.04042768348297,708737.920957395,0.0,1.0
2006-05-25,15.59,15.66,15.5,15.5,247700,8.10803800682403,8.14444356554614,8.0612308598956,8.0612308598956,476273.421110002,0.0,1.0
2006-05-26,15.72,15.78,15.58,15.58,225100,8.17564833016509,8.20685309478404,8.10283721272087,8.10283721272087,432818.518739852,0.0,1.0
2006-05-30,15.49,15.99,15.48,15.78,674400,8.05603006579244,8.31606977095036,8.05082927168928,8.20685309478404,1296725.05125791,0.0,1.0
2006-05-31,15.67,15.92,15.5,15.5,742800,8.14964435964929,8.27966421222825,8.0612308598956,8.0612308598956,1428243.42834279,0.0,1.0
2006-06-01,16.0,16.05,15.69,15.71,496500,8.32127056505352,8.34727453556932,8.16004594785561,8.17044753606193,954661.90383979,0.0,1.0
2006-06-02,16.08,16.22,15.93,16.0,400500,8.36287691787879,8.43568803532301,8.28486500633141,8.32127056505352,770074.70793119,0.0,1.0
2006-06-05,15.71,16.06,15.69,16.02,212900,8.17044753606193,8.35247532967247,8.16004594785561,8.33167215325984,409360.562593134,0.0,1.0
2006-06-06,15.74,15.87,15.7,15.76,278200,8.1860499183714,8.25366024171246,8.16524674195877,8.19645150657772,534918.311476797,0.0,1.0
2006-06-07,15.79,15.94,15.76,15.77,325300,8.21205388888719,8.29006580043457,8.19645150657772,8.20165230068088,625481.404469454,0.0,1.0
2006-06-08,15.86,15.89,15.4,15.69,349800,8.2484594476093,8.26406182991878,8.00922291886402,8.16004594785561,672589.595091961,0.0,1.0
2006-06-09,15.95,15.99,15.83,15.85,190300,8.29526659453773,8.31606977095036,8.23285706529983,8.24325865350615,365905.660222985,0.0,1.0
2006-06-12,15.92,15.99,15.85,15.9,328800,8.27966421222825,8.31606977095036,8.24325865350615,8.26926262402194,632211.145986955,0.0,1.0
2006-06-13,15.93,16.03,15.85,15.86,289100,8.28486500633141,8.336872947363,8.24325865350615,8.2484594476093,555876.649345586,0.0,1.0
2006-06-14,15.56,15.92,15.41,15.89,427400,8.09243562451455,8.27966421222825,8.01442371296717,8.26406182991878,821797.578451412,0.0,1.0
2006-06-15,15.69,15.7,15.45,15.54,306800,8.2367576608772,8.24200734708553,8.11076519187717,8.15801236775218,584415.882825348,0.1475,1.0
2006-06-16,15.71,15.82,15.63,15.7,360100,8.24725703329387,8.30500358158555,8.20525954362719,8.24200734708553,685945.76077382,0.0,1.0
2006-06-19,15.6,16.0,15.57,15.84,311400,8.18951048500219,8.39949793333558,8.17376142637718,8.31550295400222,593178.311316211,0.0,1.0
2006-06-20,15.6,15.79,15.5,15.5,219300,8.18951048500219,8.28925452296055,8.13701362291884,8.13701362291884,417739.253923073,0.0,1.0
2006-06-21,15.71,15.79,15.55,15.55,225200,8.24725703329387,8.28925452296055,8.16326205396051,8.16326205396051,428978.020900484,0.0,1.0
2006-06-22,15.69,15.74,15.62,15.74,312200,8.2367576608772,8.26300609191887,8.20000985741886,8.26300609191887,594702.211923317,0.0,1.0
2006-06-23,15.56,15.75,15.5,15.75,363100,8.16851174016885,8.26825577812721,8.13701362291884,8.26825577812721,691660.388050469,0.0,1.0
2006-06-26,15.79,15.8,15.58,15.62,300100,8.28925452296055,8.29450420916888,8.17901111258552,8.20000985741886,571653.215240831,0.0,1.0
2006-06-27,15.79,15.88,15.65,15.77,562300,8.28925452296055,8.33650169883556,8.21575891604386,8.27875515054388,1071111.63921999,0.0,1.0
2006-06-28,15.71,15.93,15.54,15.8,234800,8.24725703329387,8.36275012987723,8.15801236775218,8.29450420916888,447264.828185762,0.0,1.0
2006-06-29,15.98,16.0,15.54,15.69,323600,8.38899856091891,8.39949793333558,8.15801236775218,8.2367576608772,616417.795574585,0.0,1.0
2006-06-30,15.92,16.0,15.78,15.84,428500,8.3575004436689,8.39949793333558,8.28400483675221,8.31550295400222,816239.262681427,0.0,1.0
2006-07-03,16.13,16.13,15.9,15.9,209200,8.46774385404393,8.46774385404393,8.34700107125223,8.34700107125223,398500.008758353,0.0,1.0
2006-07-05,16.04,16.11,16.0,16.11,251400,8.42049667816891,8.45724448162726,8.39949793333558,8.45724448162726,478885.765783223,0.0,1.0
2006-07-06,16.07,16.15,15.97,16.13,361000,8.43624573679392,8.4782432264606,8.38374887471057,8.46774385404393,687660.148956815,0.0,1.0
2006-07-07,16.09,16.3,16.02,16.03,135800,8.44674510921059,8.55698851958562,8.40999730575225,8.41524699196058,258682.128056331,0.0,1.0
2006-07-10,16.17,16.25,16.06,16.06,162000,8.48874259887727,8.53074008854394,8.43099605058558,8.43099605058558,308589.872939069,0.0,1.0
2006-07-11,16.14,16.15,15.97,16.11,140100,8.47299354025226,8.4782432264606,8.38374887471057,8.45724448162726,266873.093819528,0.0,1.0
2006-07-12,15.98,16.22,15.91,16.0,182200,8.38899856091891,8.51499102991894,8.35225075746056,8.39949793333558,347068.363268509,0.0,1.0
2006-07-13,15.61,15.99,15.55,15.9,236200,8.19476017121052,8.39424824712724,8.16326205396051,8.34700107125223,449931.654248198,0.0,1.0
2006-07-14,15.74,15.769,15.56,15.56,319900,8.26300609191887,8.27823018192304,8.16851174016885,8.16851174016885,609369.755266718,0.0,1.0
2006-07-17,15.77,15.92,15.66,15.92,230800,8.27875515054388,8.3575004436689,8.22100860225219,8.3575004436689,439645.325150229,0.0,1.0
2006-07-18,15.91,16.3,15.7,15.75,197200,8.35225075746056,8.55698851958562,8.24200734708553,8.26825577812721,375641.499651756,0.0,1.0
2006-07-19,16.28,16.3,15.85,16.0,252200,8.54648914716895,8.55698851958562,8.32075264021055,8.39949793333558,480409.666390329,0.0,1.0
2006-07-20,16.28,16.45,16.01,16.14,489500,8.54648914716895,8.63573381271064,8.40474761954391,8.47299354025226,932436.683973299,0.0,1.0
2006-07-21,16.3,16.36,16.0,16.34,401900,8.55698851958562,8.58848663683563,8.39949793333558,8.57798726441896,765569.567495135,0.0,1.0
2006-07-24,16.33,16.4,16.21,16.21,202000,8.57273757821062,8.60948538166896,8.5097413437106,8.5097413437106,384784.903294395,0.0,1.0
2006-07-25,16.29,16.5,16.22,16.4,419000,8.55173883337728,8.66198224375231,8.51499102991894,8.60948538166896,798142.942972037,0.0,1.0
2006-07-26,16.36,16.45,16.21,16.325,226800,8.58848663683563,8.63573381271064,8.5097413437106,8.57011273510645,432025.822114697,0.0,1.0
2006-07-27,16.48,16.52,16.32,16.35,449400,8.65148287133564,8.67248161616898,8.56748789200229,8.58323695062729,856051.166042085,0.0,1.0
2006-07-28,16.65,16.75,16.0,16.38,329900,8.74072753687733,8.79322439896068,8.39949793333558,8.59898600925229,628418.512855549,0.0,1.0
2006-07-31,16.55,16.73,16.42,16.73,288700,8.68823067479399,8.78272502654401,8.61998475408564,8.78272502654401,549937.631589563,0.0,1.0
2006-08-01,16.53,16.54,16.41,16.49,239700,8.67773130237732,8.68298098858565,8.6147350678773,8.65673255754398,456598.719404289,0.0,1.0
2006-08-02,16.54,16.59,16.4,16.51,303000,8.68298098858565,8.70922941962733,8.60948538166896,8.66723192996065,577177.354941593,0.0,1.0
2006-08-03,16.77,16.99,16.42,16.54,507800,8.80372377137735,8.91921686796071,8.61998475408564,8.68298098858565,967295.91036086,0.0,1.0
2006-08-04,16.67,16.96,16.63,16.8,147400,8.751226909294,8.90346780933571,8.73022816446066,8.81947283000235,280778.686859376,0.0,1.0
2006-08-07,16.6,16.72,16.5,16.59,156900,8.71447910583566,8.77747534033568,8.66198224375231,8.70922941962733,298875.006568765,0.0,1.0
2006-08-08,16.52,16.72,16.43,16.57,152800,8.67248161616898,8.77747534033568,8.62523444029397,8.69873004721066,291065.015957344,0.0,1.0
2006-08-09,16.26,16.6,16.18,16.54,198800,8.53598977475228,8.71447910583566,8.4939922850856,8.68298098858565,378689.300865969,0.0,1.0
2006-08-10,16.33,16.38,16.16,16.28,172300,8.57273757821062,8.59898600925229,8.48349291266893,8.54648914716895,328210.093255566,0.0,1.0
2006-08-11,16.25,16.34,16.11,16.28,109500,8.53074008854394,8.57798726441896,8.45724448162726,8.54648914716895,208583.895597704,0.0,1.0
2006-08-14,16.22,16.47,16.21,16.36,108900,8.51499102991894,8.64623318512731,8.5097413437106,8.58848663683563,207440.970142374,0.0,1.0
2006-08-15,16.54,16.54,16.21,16.21,212800,8.68298098858565,8.68298098858565,8.5097413437106,8.5097413437106,405357.561490333,0.0,1.0
2006-08-16,16.51,16.63,16.18,16.35,211300,8.66723192996065,8.73022816446066,8.4939922850856,8.58323695062729,402500.247852008,0.0,1.0
2006-08-17,16.57,16.63,16.45,16.45,212800,8.69873004721066,8.73022816446066,8.63573381271064,8.63573381271064,405357.561490333,0.0,1.0
2006-08-18,16.58,16.7,16.5,16.62,164000,8.70397973341899,8.76697596791901,8.66198224375231,8.72497847825233,312399.624456836,0.0,1.0
2006-08-21,16.64,16.7,16.49,16.49,292500,8.735477850669,8.76697596791901,8.65673255754398,8.65673255754398,557176.159473319,0.0,1.0
2006-08-22,16.64,16.7,16.55,16.67,141300,8.735477850669,8.76697596791901,8.68823067479399,8.751226909294,269158.944730188,0.0,1.0
2006-08-23,16.54,16.76,16.48,16.6,207400,8.68298098858565,8.79847408516902,8.65148287133564,8.71447910583566,395071.232392364,0.0,1.0
2006-08-24,16.53,16.61,16.47,16.47,103600,8.67773130237732,8.71972879204399,8.64623318512731,8.64623318512731,197345.128620294,0.0,1.0
2006-08-25,16.5,16.56,16.44,16.56,117700,8.66198224375231,8.69348036100232,8.6304841265023,8.69348036100232,224203.876820546,0.0,1.0
2006-08-28,16.63,16.65,16.4,16.44,279400,8.73022816446066,8.74072753687733,8.60948538166896,8.6304841265023,532222.287031951,0.0,1.0
2006-08-29,16.65,16.7,16.55,16.68,128700,8.74072753687733,8.76697596791901,8.68823067479399,8.75647659550234,245157.510168261,0.0,1.0
2006-08-30,16.73,16.79,16.6,16.62,113600,8.78272502654401,8.81422314379402,8.71447910583566,8.72497847825233,216393.886209125,0.0,1.0
2006-08-31,16.7,16.7,16.58,16.65,180100,8.76697596791901,8.76697596791901,8.70397973341899,8.74072753687733,343068.124174854,0.0,1.0
2006-09-01,16.65,16.73,16.57,16.71,196100,8.74072753687733,8.78272502654401,8.69873004721066,8.77222565412734,373546.136316985,0.0,1.0
2006-09-05,16.63,16.74,16.55,16.74,202200,8.73022816446066,8.78797471275234,8.68823067479399,8.78797471275234,385165.878446172,0.0,1.0
2006-09-06,16.56,16.6,16.45,16.53,192000,8.69348036100232,8.71447910583566,8.63573381271064,8.67773130237732,365736.145705564,0.0,1.0
2006-09-07,16.489,16.6,16.43,16.45,217500,8.65620758892315,8.71447910583566,8.62523444029397,8.63573381271064,414310.477557083,0.0,1.0
2006-09-08,16.49,16.5,16.37,16.48,234600,8.65673255754398,8.66198224375231,8.59373632304396,8.65148287133564,446883.853033985,0.0,1.0
2006-09-11,16.56,16.61,16.411,16.5,108000,8.69348036100232,8.71972879204399,8.61526003649813,8.66198224375231,205726.581959379,0.0,1.0
2006-09-12,16.77,16.79,16.48,16.52,110800,8.80372377137735,8.81422314379402,8.65148287133564,8.67248161616898,211060.234084252,0.0,1.0
2006-09-13,16.67,16.71,16.59,16.6,171600,8.751226909294,8.77222565412734,8.70922941962733,8.71447910583566,326876.680224348,0.0,1.0
2006-09-14,16.66,16.66,16.5479,16.6,74100,8.74597722308567,8.74597722308567,8.68712824069024,8.71447910583566,141151.293733241,0.0,1.0
2006-09-15,16.65,16.75,16.58,16.68,135000,8.74072753687733,8.79322439896068,8.70397973341899,8.75647659550234,257158.227449224,0.0,1.0
2006-09-18,16.67,16.75,16.55,16.75,136200,8.751226909294,8.79322439896068,8.68823067479399,8.79322439896068,259444.078359884,0.0,1.0
2006-09-19,16.45,16.63,16.32,16.63,273200,8.71316668428358,8.80850832581373,8.64430883206735,8.80850832581373,515787.217534393,0.1475,1.0
2006-09-20,16.52,16.65,16.44,16.52,403000,8.75024398932308,8.8191018415393,8.70786992642079,8.75024398932308,760842.784283896,0.0,1.0
2006-09-21,16.38,16.65,16.36,16.65,186100,8.67608937924407,8.8191018415393,8.6654958635185,8.8191018415393,351347.002866583,0.0,1.0
2006-09-22,16.31,16.43,16.16,16.405,222300,8.63901207420457,8.702573168558,8.55956070626277,8.68933127390104,419690.697137246,0.0,1.0
2006-09-25,16.4,16.45,16.16,16.28,427500,8.68668289496964,8.71316668428358,8.55956070626277,8.62312180061621,807097.494494704,0.0,1.0
2006-09-26,16.37,16.43,16.2,16.43,356200,8.67079262138129,8.702573168558,8.58074773771392,8.702573168558,672486.848044476,0.0,1.0
2006-09-27,16.38,16.45,16.31,16.31,337900,8.67608937924407,8.71316668428358,8.63901207420457,8.63901207420457,637937.411438036,0.0,1.0
2006-09-28,16.38,16.44,16.31,16.33,254400,8.67608937924407,8.70786992642079,8.63901207420457,8.64960558993014,480293.807250182,0.0,1.0
2006-09-29,16.19,16.44,16.17,16.44,264800,8.57545097985113,8.70786992642079,8.56485746412556,8.70786992642079,499928.459747831,0.0,1.0
2006-10-02,16.06,16.207,15.96,16.15,188600,8.50659312763491,8.58445546821787,8.45362554900704,8.55426394839998,356066.871255441,0.0,1.0
2006-10-03,16.1,16.17,15.98,16.14,461100,8.52778015908605,8.56485746412556,8.46421906473262,8.5489671905372,870532.525640955,0.0,1.0
2006-10-04,16.18,16.2,15.98,16.03,274400,8.57015422198834,8.58074773771392,8.46421906473262,8.49070285404655,518052.754361045,0.0,1.0
2006-10-05,16.27,16.32,16.04,16.04,211100,8.61782504275342,8.64430883206735,8.49599961190934,8.49599961190934,398545.686755163,0.0,1.0
2006-10-06,16.1,16.28,16.0,16.22,210800,8.52778015908605,8.62312180061621,8.47481258045819,8.59134125343949,397979.3025485,0.0,1.0
2006-10-09,16.36,16.38,16.11,16.13,662400,8.6654958635185,8.67608937924407,8.53307691694884,8.54367043267441,1250576.32831179,0.0,1.0
2006-10-10,16.27,16.38,16.15,16.369,209200,8.61782504275342,8.67608937924407,8.55426394839998,8.67026294559501,394958.586779631,0.0,1.0
2006-10-11,16.37,16.39,16.22,16.31,305100,8.67079262138129,8.68138613710686,8.59134125343949,8.63901207420457,576012.73817622,0.0,1.0
2006-10-12,16.5,16.55,16.36,16.38,320500,8.73965047359751,8.76613426291144,8.6654958635185,8.67608937924407,605087.127451585,0.0,1.0
2006-10-13,16.51,16.54,16.44,16.54,329700,8.7449472314603,8.76083750504865,8.70786992642079,8.76083750504865,622456.243122582,0.0,1.0
2006-10-16,16.48,16.69,16.29,16.65,598500,8.72905695787194,8.84028887299045,8.62841855847899,8.8191018415393,1129936.49229258,0.0,1.0
2006-10-17,16.34,16.6,16.25,16.49,877000,8.65490234779293,8.79261805222537,8.60723152702785,8.73435371573472,1655729.83081136,0.0,1.0
2006-10-18,16.29,16.51,16.17,16.35,779500,8.62841855847899,8.7449472314603,8.56485746412556,8.66019910565571,1471654.9636459,0.0,1.0
2006-10-19,15.95,16.25,15.9,16.01,590800,8.44832879114426,8.60723152702785,8.42184500183033,8.48010933832098,1115399.2976549,0.0,1.0
2006-10-20,15.84,16.06,15.8,15.97,509500,8.39006445465361,8.50659312763491,8.36887742320246,8.45892230686983,961909.177649243,0.0,1.0
2006-10-23,15.98,16.02,15.75,15.85,331300,8.46421906473262,8.48540609618376,8.34239363388853,8.39536121251639,625476.958891451,0.0,1.0
2006-10-24,15.91,16.02,15.81,15.96,207200,8.42714175969311,8.48540609618376,8.37417418106525,8.45362554900704,391182.692068544,0.0,1.0
2006-10-25,15.89,16.0,15.84,15.86,199400,8.41654824396754,8.47481258045819,8.39006445465361,8.40065797037918,376456.702695307,0.0,1.0
2006-10-26,16.11,16.11,15.83,15.86,376600,8.53307691694884,8.53307691694884,8.38476769679082,8.40065797037918,711000.974097557,0.0,1.0
2006-10-27,16.01,16.1,15.88,16.05,233100,8.48010933832098,8.52778015908605,8.41125148610475,8.50129636977212,440080.528577112,0.0,1.0
2006-10-30,15.98,16.08,15.89,15.96,206000,8.46421906473262,8.51718664336048,8.41654824396754,8.45362554900704,388917.155241892,0.0,1.0
2006-10-31,16.01,16.04,15.87,15.94,400000,8.48010933832098,8.49599961190934,8.40595472824197,8.44303203328147,755178.942217266,0.0,1.0
2006-11-01,15.86,16.03,15.84,15.87,154600,8.40065797037918,8.49070285404655,8.39006445465361,8.40595472824197,291876.661166974,0.0,1.0
2006-11-02,15.8,15.89,15.68,15.86,208600,8.36887742320246,8.41654824396754,8.30531632884903,8.40065797037918,393825.818366305,0.0,1.0
2006-11-03,15.77,15.88,15.71,15.79,146500,8.3529871496141,8.41125148610475,8.32120660243739,8.36358066533968,276584.287587074,0.0,1.0
2006-11-06,15.97,16.01,15.73,15.78,352900,8.45892230686983,8.48010933832098,8.33180011816296,8.35828390747689,666256.621771184,0.0,1.0
2006-11-07,15.93,16.01,15.85,15.88,168900,8.43773527541869,8.48010933832098,8.39536121251639,8.41125148610475,318874.308351241,0.0,1.0
2006-11-08,15.98,16.02,15.81,15.94,125900,8.46421906473262,8.48540609618376,8.37417418106525,8.44303203328147,237692.572062885,0.0,1.0
2006-11-09,15.91,16.01,15.65,15.91,156000,8.42714175969311,8.48010933832098,8.28942605526067,8.42714175969311,294519.787464734,0.0,1.0
2006-11-10,16.02,16.05,15.84,15.86,183300,8.48540609618376,8.50129636977212,8.39006445465361,8.40065797037918,346060.750271062,0.0,1.0
2006-11-13,16.07,16.1,15.92,16.02,212300,8.51188988549769,8.52778015908605,8.4324385175559,8.48540609618376,400811.223581815,0.0,1.0
2006-11-14,16.17,16.2,15.93,16.04,247600,8.56485746412556,8.58074773771392,8.43773527541869,8.49599961190934,467455.765232488,0.0,1.0
2006-11-15,16.31,16.38,16.12,16.17,268400,8.63901207420457,8.67608937924407,8.53837367481163,8.56485746412556,506725.070227786,0.0,1.0
2006-11-16,16.56,16.56,16.3,16.39,408400,8.77143102077422,8.77143102077422,8.63371531634178,8.68138613710686,771037.70000383,0.0,1.0
2006-11-17,16.55,16.55,16.39,16.51,222100,8.76613426291144,8.76613426291144,8.68138613710686,8.7449472314603,419313.107666137,0.0,1.0
2006-11-20,16.5,16.57,16.41,16.5,92600,8.73965047359751,8.77672777863701,8.69197965283243,8.73965047359751,174823.925123297,0.0,1.0
2006-11-21,16.39,16.51,16.35,16.47,118000,8.68138613710686,8.7449472314603,8.66019910565571,8.72376020000915,222777.787954094,0.0,1.0
2006-11-22,16.3,16.49,16.19,16.49,207600,8.63371531634178,8.73435371573472,8.57545097985113,8.73435371573472,391937.871010761,0.0,1.0
2006-11-24,16.32,16.32,16.22,16.22,66500,8.64430883206735,8.64430883206735,8.59134125343949,8.59134125343949,125548.499143621,0.0,1.0
2006-11-27,16.1,16.31,15.97,16.28,204200,8.52778015908605,8.63901207420457,8.45892230686983,8.62312180061621,385518.850001915,0.0,1.0
2006-11-28,16.05,16.17,16.0,16.15,159100,8.50129636977212,8.56485746412556,8.47481258045819,8.55426394839998,300372.424266918,0.0,1.0
2006-11-29,16.19,16.25,15.99,16.07,240100,8.57545097985113,8.60723152702785,8.4695158225954,8.51188988549769,453296.160065914,0.0,1.0
2006-11-30,16.25,16.25,15.97,16.23,275300,8.60723152702785,8.60723152702785,8.45892230686983,8.59663801130228,519751.906981034,0.0,1.0
2006-12-01,16.08,16.29,15.87,16.27,242000,8.51718664336048,8.62841855847899,8.40595472824197,8.61782504275342,456883.260041446,0.0,1.0
2006-12-04,16.31,16.35,15.96,15.96,221400,8.63901207420457,8.66019910565571,8.45362554900704,8.45362554900704,417991.544517257,0.0,1.0
2006-12-05,16.34,16.39,16.19,16.35,154300,8.65490234779293,8.68138613710686,8.57545097985113,8.66019910565571,291310.27696031,0.0,1.0
2006-12-06,16.23,16.34,16.17,16.29,108800,8.59663801130228,8.65490234779293,8.56485746412556,8.62841855847899,205408.672283096,0.0,1.0
2006-12-07,16.13,16.35,16.04,16.17,145200,8.54367043267441,8.66019910565571,8.49599961190934,8.56485746412556,274129.956024868,0.0,1.0
2006-12-08,16.12,16.21,16.0,16.08,95300,8.53837367481163,8.5860444955767,8.47481258045819,8.51718664336048,179921.382983264,0.0,1.0
2006-12-11,16.15,16.18,16.09,16.12,96000,8.55426394839998,8.57015422198834,8.52248340122327,8.53837367481163,181242.946132144,0.0,1.0
2006-12-12,16.28,16.35,16.08,16.1,241000,8.62312180061621,8.66019910565571,8.51718664336048,8.52778015908605,454995.312685903,0.0,1.0
2006-12-13,16.28,16.35,16.23,16.25,133700,8.62312180061621,8.66019910565571,8.59663801130228,8.60723152702785,252418.561436121,0.0,1.0
2006-12-14,16.44,16.49,16.29,16.3,196200,8.70786992642079,8.73435371573472,8.62841855847899,8.63371531634178,370415.271157569,0.0,1.0
2006-12-15,16.49,16.54,16.37,16.39,282700,8.73435371573472,8.76083750504865,8.67079262138129,8.68138613710686,533722.717412053,0.0,1.0
2006-12-18,16.43,16.55,16.35,16.46,136700,8.702573168558,8.76613426291144,8.66019910565571,8.71846344214636,258082.403502751,0.0,1.0
2006-12-19,16.37,16.46,16.14,16.14,265600,8.74891979985738,8.79702015306369,8.62599667499683,8.62599667499683,496961.007697302,0.1475,1.0
2006-12-20,16.4,16.45,16.31,16.31,161100,8.76495325092615,8.7916756693741,8.71685289771985,8.71685289771985,301432.297967,0.0,1.0
2006-12-21,16.44,16.51,16.32,16.36,242400,8.78633118568451,8.82374257151163,8.72219738140944,8.74357531616779,453551.763049043,0.0,1.0
2006-12-22,16.35,16.46,16.34,16.39,143100,8.73823083247821,8.79702015306369,8.73288634878862,8.75960876723656,267752.711601972,0.0,1.0
2006-12-26,16.58,16.58,16.3,16.3,124200,8.86115395733875,8.86115395733875,8.71150841403026,8.71150841403026,232389.145918693,0.0,1.0
2006-12-27,16.75,16.8,16.25,16.25,342500,8.95201018006177,8.97873259850972,8.68478599558232,8.68478599558232,640847.685001227,0.0,1.0
2006-12-28,16.74,16.88,16.65,16.68,181200,8.94666569637218,9.02148846802643,8.89856534316588,8.91459879423465,339041.169407948,0.0,1.0
2006-12-29,16.7,16.85,16.68,16.69,258100,8.92528776161383,9.00545501695766,8.91459879423465,8.91994327792424,482927.846711873,0.0,1.0
2007-01-03,16.69,16.81,16.51,16.62,416000,8.91994327792424,8.9840770821993,8.82374257151163,8.88253189209711,778372.662658424,0.0,1.0
2007-01-04,16.51,16.68,16.49,16.58,374600,8.82374257151163,8.91459879423465,8.81305360413245,8.86115395733875,700909.61401886,0.0,1.0
2007-01-05,16.22,16.54,16.09,16.46,351200,8.66875254451355,8.8397760225804,8.59927425654889,8.79702015306369,657126.151744323,0.0,1.0
2007-01-08,16.21,16.27,16.0,16.18,218300,8.66340806082396,8.69547496296149,8.55117390334259,8.64737460975519,408458.539082534,0.0,1.0
2007-01-09,16.15,16.24,16.01,16.2,168900,8.63134115868642,8.67944151189272,8.55651838703218,8.65806357713437,316026.785391846,0.0,1.0
2007-01-10,16.18,16.19,16.05,16.06,134700,8.64737460975519,8.65271909344478,8.57789632179053,8.58324080548012,252035.571298293,0.0,1.0
2007-01-11,16.22,16.32,16.1,16.19,143600,8.66875254451355,8.72219738140944,8.60461874023848,8.65271909344478,268688.255667667,0.0,1.0
2007-01-12,16.19,16.25,16.08,16.25,215900,8.65271909344478,8.68478599558232,8.5939297728593,8.68478599558232,403967.927567197,0.0,1.0
2007-01-16,16.04,16.35,16.04,16.26,304200,8.57255183810094,8.73823083247821,8.57255183810094,8.6901304792719,569185.009568973,0.0,1.0
2007-01-17,15.6,16.08,15.57,16.0,950100,8.33739455575902,8.5939297728593,8.32136110469025,8.55117390334259,1777720.83363406,0.0,1.0
2007-01-18,15.62,15.71,15.35,15.65,907600,8.3480835231382,8.3961838763445,8.20378246351929,8.36411697420697,1698199.58804997,0.0,1.0
2007-01-19,15.47,15.66,15.4,15.57,318800,8.26791626779436,8.36946145789656,8.23050488196724,8.32136110469025,596502.896287273,0.0,1.0
2007-01-22,15.42,15.489,15.3,15.42,477100,8.24119384934642,8.27807078680458,8.17706004507135,8.24119384934642,892696.14748638,0.0,1.0
2007-01-23,15.68,15.76,15.51,15.62,645000,8.38015042527574,8.42290629479245,8.28929420255272,8.3480835231382,1206851.84474683,0.0,1.0
2007-01-24,15.82,15.85,15.57,15.68,602800,8.45497319692998,8.47100664799875,8.32136110469025,8.38015042527574,1127891.92560216,0.0,1.0
2007-01-25,15.6,15.88,15.57,15.79,382500,8.33739455575902,8.48704009906752,8.32136110469025,8.43893974586121,715691.210256845,0.0,1.0
2007-01-26,15.78,15.82,15.59,15.6,428000,8.43359526217163,8.45497319692998,8.33205007206943,8.33739455575902,800825.720235109,0.0,1.0
2007-01-29,15.87,15.89,15.66,15.69,420900,8.48169561537793,8.49238458275711,8.36946145789656,8.38549490896532,787540.994502237,0.0,1.0
2007-01-30,15.9,16.0,15.82,15.84,293800,8.4977290664467,8.55117390334259,8.45497319692998,8.46566216430916,549725.693002512,0.0,1.0
2007-01-31,16.01,16.05,15.74,15.94,567100,8.55651838703218,8.57789632179053,8.41221732741327,8.51910700120505,1061094.07931152,0.0,1.0
2007-02-01,15.9,16.03,15.76,16.01,676200,8.4977290664467,8.56720735441136,8.42290629479245,8.55651838703218,1265229.79444622,0.0,1.0
2007-02-02,16.0,16.0,15.86,15.91,578100,8.55117390334259,8.55117390334259,8.47635113168834,8.50307355013629,1081676.04875681,0.0,1.0
2007-02-05,15.96,15.96,15.83,15.95,348700,8.52979596858423,8.52979596858423,8.46031768061957,8.52445148489464,652448.431415848,0.0,1.0
2007-02-06,16.0,16.0,15.8,15.93,396100,8.55117390334259,8.55117390334259,8.4442842295508,8.51376251751546,741138.008843754,0.0,1.0
2007-02-07,16.04,16.04,15.97,16.01,144400,8.57255183810094,8.57255183810094,8.53514045227382,8.55651838703218,270185.12617278,0.0,1.0
2007-02-08,16.05,16.05,15.9,15.97,146900,8.57789632179053,8.57789632179053,8.4977290664467,8.53514045227382,274862.846501256,0.0,1.0
2007-02-09,15.92,16.03,15.88,16.0,258200,8.50841803382587,8.56720735441136,8.48704009906752,8.55117390334259,483114.955525013,0.0,1.0
2007-02-12,15.96,15.97,15.86,15.96,207800,8.52979596858423,8.53514045227382,8.47635113168834,8.52979596858423,388812.113702934,0.0,1.0
2007-02-13,16.01,16.05,15.91,16.04,208800,8.55651838703218,8.57789632179053,8.50307355013629,8.57255183810094,390683.201834324,0.0,1.0
2007-02-14,16.06,16.12,16.01,16.03,205500,8.58324080548012,8.61530770761766,8.55651838703218,8.56720735441136,384508.611000736,0.0,1.0
2007-02-15,16.04,16.0904,16.0,16.02,191600,8.57255183810094,8.59948803589647,8.55117390334259,8.56186287072176,358500.485974409,0.0,1.0
2007-02-16,16.07,16.08,15.98,16.0,199200,8.58858528916971,8.5939297728593,8.54048493596341,8.55117390334259,372720.755772976,0.0,1.0
2007-02-20,16.15,16.15,15.97,15.99,168600,8.63134115868642,8.63134115868642,8.53514045227382,8.545829419653,315465.458952429,0.0,1.0
2007-02-21,16.09,16.15,16.06,16.09,211900,8.59927425654889,8.63134115868642,8.58324080548012,8.59927425654889,396483.575041635,0.0,1.0
2007-02-22,15.96,16.13,15.85,16.12,868700,8.52979596858423,8.62065219130725,8.47100664799875,8.61530770761766,1625414.25973888,0.0,1.0
2007-02-23,15.84,16.0,15.84,15.97,473900,8.46566216430916,8.55117390334259,8.46566216430916,8.53514045227382,886708.665465931,0.0,1.0
2007-02-26,15.82,15.94,15.81,15.889,557700,8.45497319692998,8.51910700120505,8.44962871324039,8.49185013438815,1043505.85087645,0.0,1.0
2007-02-27,15.42,15.73,15.412,15.72,491500,8.24119384934642,8.40687284372368,8.23691826239475,8.40152836003409,919639.816578402,0.0,1.0
2007-02-28,15.37,15.48,15.35,15.44,522700,8.21447143089847,8.27326075148395,8.20378246351929,8.2518828167256,978017.766277785,0.0,1.0
2007-03-01,15.35,15.46,15.15,15.35,335800,8.20378246351929,8.26257178410478,8.09689278972751,8.20378246351929,628311.394520911,0.0,1.0
2007-03-02,15.36,15.45,15.3,15.34,234600,8.20912694720888,8.25722730041518,8.17706004507135,8.19843797982971,438957.275624198,0.0,1.0
2007-03-05,15.07,15.25,15.06,15.25,392600,8.0541369202108,8.1503376266234,8.04879243652121,8.1503376266234,734589.200383888,0.0,1.0
2007-03-06,15.33,15.42,15.13,15.21,288600,8.19309349614012,8.24119384934642,8.08620382234833,8.12895969186505,539996.034719282,0.0,1.0
2007-03-07,15.19,15.34,15.12,15.31,238000,8.11827072448587,8.19843797982971,8.08085933865874,8.18240452876094,445318.975270925,0.0,1.0
2007-03-08,15.27,15.39,15.17,15.17,162000,8.16102659400258,8.22516039827765,8.10758175710669,8.10758175710669,303116.277285252,0.0,1.0
2007-03-09,15.26,15.37,15.2,15.23,121000,8.15568211031299,8.21447143089847,8.12361520817546,8.13964865924422,226401.663898244,0.0,1.0
2007-03-12,15.2,15.35,15.17,15.24,254900,8.12361520817546,8.20378246351929,8.10758175710669,8.14499314293381,476940.364691424,0.0,1.0
2007-03-13,14.86,15.19,14.85,15.15,290000,7.94190276272943,8.11827072448587,7.93655827903984,8.09689278972751,542615.558103228,0.0,1.0
2007-03-14,15.06,15.06,14.79,14.95,296000,8.04879243652121,8.04879243652121,7.9044913769023,7.99000311593573,553842.086891571,0.0,1.0
2007-03-15,15.2,15.25,15.06,15.09,263400,8.12361520817546,8.1503376266234,8.04879243652121,8.06482588758998,492844.613808242,0.0,1.0
2007-03-16,15.19,15.28,15.16,15.17,302900,8.11827072448587,8.16637107769217,8.1022372734171,8.10758175710669,566752.594998165,0.0,1.0
2007-03-19,15.2,15.3,15.18,15.28,289500,8.12361520817546,8.17706004507135,8.11292624079628,8.16637107769217,541680.014037533,0.0,1.0
2007-03-20,15.2,15.2,15.02,15.03,234300,8.2024463425969,8.2024463425969,8.10531210959246,8.11070845587048,434182.663470185,0.1475,1.0
2007-03-21,15.53,15.57,15.16,15.19,223000,8.3805257697717,8.4021111548838,8.1808609574848,8.19704999631887,413242.569158563,0.0,1.0
2007-03-22,15.4,15.4899,15.34,15.48,239400,8.31037326815738,8.35888642119682,8.27799519048924,8.35354403838158,443633.502495785,0.0,1.0
2007-03-23,15.4,15.45,15.35,15.35,275700,8.31037326815738,8.3373549995475,8.28339153676726,8.28339153676726,510901.239089757,0.0,1.0
2007-03-26,15.41,15.43,15.25,15.36,250400,8.31576961443541,8.32656230699146,8.22942807398702,8.28878788304529,464017.665100018,0.0,1.0
2007-03-27,14.95,15.14,14.5,14.54,725600,8.06753768564629,8.17006826492875,7.8247021031352,7.84628748824729,1344613.48960293,0.0,1.0
2007-03-28,14.61,14.94,14.6,14.92,645500,7.88406191219346,8.06214133936827,7.87866556591544,8.05134864681222,1196179.72373028,0.0,1.0
2007-03-29,14.64,14.7,14.56,14.66,442400,7.90025095102754,7.93262902869568,7.85708018080334,7.91104364358359,819813.957828467,0.0,1.0
2007-03-30,14.53,14.69,14.51,14.67,495700,7.84089114196927,7.92723268241766,7.83009844941322,7.91643998986161,918584.491174438,0.0,1.0
2007-04-02,14.26,14.54,14.25,14.53,593000,7.69518979246262,7.84628748824729,7.68979344618459,7.84089114196927,1098891.67493734,0.0,1.0
2007-04-03,14.47,14.48,14.281,14.31,376100,7.80851306430113,7.81390941057915,7.70652211964647,7.72217152385274,696953.050495675,0.0,1.0
2007-04-04,14.33,14.46,14.26,14.45,262000,7.73296421640879,7.8031167180231,7.69518979246262,7.79772037174508,485513.691119029,0.0,1.0
2007-04-05,14.48,14.49,14.28,14.35,406000,7.81390941057915,7.81930575685717,7.70598248501866,7.74375690896483,752360.910665366,0.0,1.0
2007-04-09,14.52,14.52,14.4,14.47,458100,7.83549479569125,7.83549479569125,7.77073864035496,7.80851306430113,848907.717181783,0.0,1.0
2007-04-10,14.64,14.64,14.48,14.54,415700,7.90025095102754,7.90025095102754,7.81390941057915,7.84628748824729,770336.035870917,0.0,1.0
2007-04-11,14.57,14.7,14.52,14.7,450100,7.86247652708137,7.93262902869568,7.83549479569125,7.93262902869568,834082.871651431,0.0,1.0
2007-04-12,14.54,14.56,14.5,14.51,489800,7.84628748824729,7.85708018080334,7.8247021031352,7.83009844941322,907651.167595804,0.0,1.0
2007-04-13,14.58,14.64,14.49,14.49,333700,7.86787287335939,7.90025095102754,7.81930575685717,7.81930575685717,618381.369184809,0.0,1.0
2007-04-16,14.97,15.0,14.56,14.88,485700,8.07833037820234,8.09451941703641,7.85708018080334,8.02976326170012,900053.434261498,0.0,1.0
2007-04-17,15.03,15.32,14.91,15.15,486000,8.11070845587048,8.26720249793319,8.04595230053419,8.17546461120678,900609.365968887,0.0,1.0
2007-04-18,15.01,15.16,14.93,15.09,477600,8.09991576331443,8.1808609574848,8.05674499309024,8.14308653353863,885043.278162017,0.0,1.0
2007-04-19,14.77,14.96,14.71,14.95,551700,7.97040345264185,8.07293403192432,7.93802537497371,8.06753768564629,1022358.4098869,0.0,1.0
2007-04-20,14.72,14.84,14.64,14.8,415300,7.94342172125173,8.00817787658802,7.90025095102754,7.98659249147593,769594.7935944,0.0,1.0
2007-04-23,14.53,14.79,14.52,14.76,380900,7.84089114196927,7.9811961451979,7.83549479569125,7.96500710636383,705847.957813886,0.0,1.0
2007-04-24,14.6,14.63,14.51,14.58,341200,7.87866556591544,7.89485460474951,7.83009844941322,7.86787287335939,632279.661869514,0.0,1.0
2007-04-25,14.79,14.8,14.62,14.65,511000,7.9811961451979,7.98659249147593,7.88945825847149,7.90564729730556,946937.008251236,0.0,1.0
2007-04-26,14.82,14.85,14.72,14.75,413600,7.99738518403197,8.01357422286605,7.94342172125173,7.9596107600858,766444.513919201,0.0,1.0
2007-04-27,14.76,14.889,14.71,14.82,338800,7.96500710636383,8.03461997335034,7.93802537497371,7.99738518403197,627832.208210409,0.0,1.0
2007-04-30,14.72,14.89,14.66,14.75,449800,7.94342172125173,8.03515960797814,7.91104364358359,7.9596107600858,833526.939944043,0.0,1.0
2007-05-01,14.72,14.78,14.56,14.78,311400,7.94342172125173,7.97579979891988,7.85708018080334,7.97579979891988,577057.112268953,0.0,1.0
2007-05-02,14.8,14.82,14.7,14.75,505700,7.98659249147593,7.99738518403197,7.93262902869568,7.9596107600858,937115.548087377,0.0,1.0
2007-05-03,14.88,14.88,14.78,14.81,243200,8.02976326170012,8.02976326170012,7.97579979891988,7.99198883775395,450675.304122702,0.0,1.0
2007-05-04,14.95,14.99,14.83,14.85,551900,8.06753768564629,8.08912307075839,8.00278153031,8.01357422286605,1022729.03102516,0.0,1.0
2007-05-07,14.93,15.05,14.88,14.96,532400,8.05674499309024,8.12150114842653,8.02976326170012,8.07293403192432,986593.470044928,0.0,1.0
2007-05-08,14.92,14.94,14.85,14.87,254700,8.05134864681222,8.06214133936827,8.01357422286605,8.0243669154221,471986.019572583,0.0,1.0
2007-05-09,15.09,15.1,14.78,14.84,439500,8.14308653353863,8.14848287981665,7.97579979891988,8.00817787658802,814439.951323715,0.0,1.0
2007-05-10,14.91,15.089,14.89,15.07,365100,8.04595230053419,8.14254689891083,8.03515960797814,8.13229384098258,676568.887891441,0.0,1.0
2007-05-11,15.07,15.07,14.87,14.98,215000,8.13229384098258,8.13229384098258,8.0243669154221,8.08372672448036,398417.723628211,0.0,1.0
2007-05-14,14.95,15.06,14.92,15.01,238800,8.06753768564629,8.12689749470456,8.05134864681222,8.09991576331443,442521.639081008,0.0,1.0
2007-05-15,14.87,15.05,14.85,14.95,219800,8.0243669154221,8.12150114842653,8.01357422286605,8.06753768564629,407312.630946422,0.0,1.0
2007-05-16,14.97,14.98,14.86,14.86,230200,8.07833037820234,8.08372672448036,8.01897056914407,8.01897056914407,426584.93013588,0.0,1.0
2007-05-17,14.9,14.95,14.87,14.9,282500,8.04055595425617,8.06753768564629,8.0243669154221,8.04055595425617,523502.357790556,0.0,1.0
2007-05-18,14.89,14.97,14.82,14.9,378800,8.03515960797814,8.07833037820234,7.99738518403197,8.04055595425617,701956.435862169,0.0,1.0
2007-05-21,14.92,14.99,14.81,14.84,403000,8.05134864681222,8.08912307075839,7.99198883775395,8.00817787658802,746801.593591483,0.0,1.0
2007-05-22,14.9,14.96,14.84,14.85,556800,8.04055595425617,8.07293403192432,8.00817787658802,8.01357422286605,1031809.2489125,0.0,1.0
2007-05-23,14.94,15.0,14.85,14.89,398500,8.06214133936827,8.09451941703641,8.01357422286605,8.03515960797814,738462.61798066,0.0,1.0
2007-05-24,14.86,15.03,14.83,14.94,490300,8.01897056914407,8.11070845587048,8.00278153031,8.06214133936827,908577.72044145,0.0,1.0
2007-05-25,14.83,14.85,14.65,14.82,349800,8.00278153031,8.01357422286605,7.90564729730556,7.99738518403197,648216.370814643,0.0,1.0
2007-05-29,14.97,15.03,14.8,14.85,395600,8.07833037820234,8.11070845587048,7.98659249147593,8.01357422286605,733088.611475908,0.0,1.0
2007-05-30,15.08,15.08,14.9,14.9,384500,8.13769018726061,8.13769018726061,8.04055595425617,8.04055595425617,712519.138302544,0.0,1.0
2007-05-31,15.25,15.28,15.04,15.06,1013500,8.22942807398702,8.24561711282109,8.11610480214851,8.12689749470456,1878122.61812647,0.0,1.0
2007-06-01,15.32,15.32,15.17,15.25,572200,8.26720249793319,8.26720249793319,8.18625730376282,8.22942807398702,1060347.07655843,0.0,1.0
2007-06-04,15.23,15.29,15.12,15.25,287400,8.21863538143097,8.25101345909911,8.1592755723727,8.22942807398702,532582.575677897,0.0,1.0
2007-06-05,15.0,15.22,15.0,15.19,386000,8.09451941703641,8.21323903515295,8.09451941703641,8.19704999631887,715298.796839486,0.0,1.0
2007-06-06,14.89,15.0,14.88,14.9,454500,8.03515960797814,8.09451941703641,8.02976326170012,8.04055595425617,842236.536693125,0.0,1.0
2007-06-07,14.83,14.91,14.77,14.89,474100,8.00278153031,8.04595230053419,7.97040345264185,8.03515960797814,878557.408242487,0.0,1.0
2007-06-08,15.0,15.0,14.77,14.83,351700,8.09451941703641,8.09451941703641,7.97040345264185,8.00278153031,651737.271628101,0.0,1.0
2007-06-11,14.93,15.01,14.9,15.0,332000,8.05674499309024,8.09991576331443,8.04055595425617,8.09451941703641,615231.08950961,0.0,1.0
2007-06-12,14.73,14.9,14.71,14.88,216700,7.94881806752976,8.04055595425617,7.93802537497371,8.02976326170012,401568.003303411,0.0,1.0
2007-06-13,14.8,14.82,14.6,14.72,398700,7.98659249147593,7.99738518403197,7.87866556591544,7.94342172125173,738833.239118919,0.0,1.0
2007-06-14,14.8,14.91,14.69,14.74,393500,7.98659249147593,8.04595230053419,7.92723268241766,7.95421441380778,729197.08952419,0.0,1.0
2007-06-15,15.14,15.16,14.9,14.96,600800,8.17006826492875,8.1808609574848,8.04055595425617,8.07293403192432,1113345.89932944,0.0,1.0
2007-06-18,14.75,15.1,14.71,15.08,532700,8.04055595425617,8.23134880740801,8.0187510567531,8.22044635865648,977211.656097091,0.15,1.0
2007-06-19,14.7,14.78,14.5,14.73,469200,8.01329983237734,8.05690962738347,7.904275344862,8.02965350550464,860724.064277745,0.0,1.0
2007-06-20,14.62,14.74,14.59,14.68,405900,7.9696900373712,8.0351047298804,7.9533363642439,8.0023973836258,744603.362511375,0.0,1.0
2007-06-21,14.51,14.65,14.49,14.59,466000,7.90972656923776,7.9860437104985,7.89882412048623,7.9533363642439,854853.823430157,0.0,1.0
2007-06-22,14.27,14.51,14.26,14.49,783100,7.77889718421936,7.90972656923776,7.77344595984359,7.89882412048623,1436558.00242093,0.0,1.0
2007-06-25,14.24,14.41,14.23,14.25,343200,7.76254351109206,7.8552143254801,7.75709228671629,7.76799473546783,629583.330903927,0.0,1.0
2007-06-26,14.36,14.4,14.25,14.25,363400,7.82795820360126,7.84976310110433,7.76799473546783,7.76799473546783,666639.226254333,0.0,1.0
2007-06-27,14.48,14.51,14.21,14.21,545200,7.89337289611046,7.90972656923776,7.74618983796476,7.74618983796476,1000142.28440799,0.0,1.0
2007-06-28,14.51,14.61,14.33,14.42,290200,7.90972656923776,7.96423881299543,7.81160453047396,7.86066554985586,532357.466865733,0.0,1.0
2007-06-29,14.42,14.52,14.31,14.49,640100,7.86066554985586,7.91517779361353,7.80070208172243,7.89882412048623,1174231.6145443,0.0,1.0
2007-07-02,14.43,14.57,14.39,14.49,460300,7.86611677423163,7.94243391549237,7.84431187672856,7.89882412048623,844397.456920389,0.0,1.0
2007-07-03,14.54,14.56,14.41,14.41,163300,7.92608024236506,7.9369826911166,7.8552143254801,7.8552143254801,299565.728253529,0.0,1.0
2007-07-05,14.5,14.64,14.42,14.52,188600,7.904275344862,7.98059248612273,7.86066554985586,7.91517779361353,345977.31995478,0.0,1.0
2007-07-06,14.54,14.58,14.43,14.5,281600,7.92608024236506,7.94788513986813,7.86611677423163,7.904275344862,516581.194587838,0.0,1.0
2007-07-09,14.46,14.57,14.4,14.55,370900,7.88247044735893,7.94243391549237,7.84976310110433,7.93153146674083,680397.603240869,0.0,1.0
2007-07-10,14.33,14.44,14.23,14.44,763400,7.81160453047396,7.8715679986074,7.75709228671629,7.8715679986074,1400419.33220297,0.0,1.0
2007-07-11,14.34,14.37,14.24,14.37,451500,7.81705575484973,7.83340942797703,7.76254351109206,7.83340942797703,828254.294589519,0.0,1.0
2007-07-12,14.66,14.69,14.35,14.35,348800,7.99149493487427,8.00784860800157,7.82250697922549,7.82250697922549,639856.252387207,0.0,1.0
2007-07-13,14.63,14.69,14.56,14.69,290100,7.97514126174697,8.00784860800157,7.9369826911166,8.00784860800157,532174.021839246,0.0,1.0
2007-07-16,14.67,14.72,14.57,14.63,476000,7.99694615925003,8.02420228112887,7.94243391549237,7.97514126174697,873198.326078873,0.0,1.0
2007-07-17,14.63,14.73,14.59,14.67,443200,7.97514126174697,8.02965350550464,7.9533363642439,7.99694615925003,813028.357391085,0.0,1.0
2007-07-18,13.93,14.47,13.75,14.31,1555500,7.59355555544328,7.8879216717347,7.49543351667948,7.80070208172243,2853487.38700775,0.0,1.0
2007-07-19,13.72,13.9,13.51,13.85,1457700,7.47907984355218,7.57720188231598,7.36460413166107,7.54994576043715,2674078.1511033,0.0,1.0
2007-07-20,13.81,13.9,13.64,13.74,1070800,7.52814086293408,7.57720188231598,7.43547004854604,7.48998229230371,1964329.34362449,0.0,1.0
2007-07-23,13.82,13.96,13.75,13.79,825700,7.53359208730985,7.60990922857059,7.49543351667948,7.51723841418255,1514705.58370446,0.0,1.0
2007-07-24,13.45,13.8099,13.39,13.73,780500,7.33189678540647,7.52808635069032,7.29918943915187,7.48453106792795,1431788.43173227,0.0,1.0
2007-07-25,13.48,13.73,13.32,13.58,1082800,7.34825045853377,7.48453106792795,7.2610308685215,7.40276270229144,1986342.74680295,0.0,1.0
2007-07-26,13.22,13.66,12.87,13.56,1356100,7.20651862476384,7.44637249729758,7.01572577161199,7.39186025353991,2487698.00419235,0.0,1.0
2007-07-27,13.25,13.41,13.13,13.25,751700,7.22287229789114,7.31009188790341,7.15745760538193,7.22287229789114,1378956.26410397,0.0,1.0
2007-07-30,13.31,13.39,13.11,13.29,550000,7.25557964414574,7.29918943915187,7.1465551566304,7.2446771953942,1008947.64567937,0.0,1.0
2007-07-31,13.22,13.54,13.22,13.35,500700,7.20651862476384,7.38095780478838,7.20651862476384,7.2773845416488,918509.2476212,0.0,1.0
2007-08-01,13.43,13.47,13.14,13.22,624000,7.32099433665494,7.34279923415801,7.1629088297577,7.20651862476384,1144696.96527987,0.0,1.0
2007-08-02,13.44,13.72,13.38,13.54,447400,7.32644556103071,7.47907984355218,7.29373821477611,7.38095780478838,820733.048503545,0.0,1.0
2007-08-03,13.19,13.51,13.1,13.41,690600,7.19016495163653,7.36460413166107,7.14110393225463,7.31009188790341,1266871.35292031,0.0,1.0
2007-08-06,13.89,13.95,11.25,13.26,3475400,7.57175065794022,7.60445800419482,6.13262742273776,7.2283235222669,6375448.45053469,0.0,1.0
2007-08-07,14.48,14.6228,13.69,13.69,1276900,7.89337289611046,7.97121638019641,7.46272617042488,7.46272617042488,2342409.54321452,0.0,1.0
2007-08-08,15.25,16.26,14.5,14.52,1831700,8.31311717304451,8.86369083499697,7.904275344862,7.91517779361353,3360162.55016528,0.0,1.0
2007-08-09,15.49,15.74,14.36,14.87,2023600,8.44394655806292,8.58022716745709,7.82795820360126,8.10597064676537,3712193.55599413,0.0,1.0
2007-08-10,14.72,15.4,14.29,15.26,1236800,8.02420228112887,8.39488553868102,7.78979963297089,8.31856839742028,2268848.08759317,0.0,1.0
2007-08-13,14.1,14.97,13.95,14.85,596000,7.68622636983132,8.16048289052304,7.60445800419482,8.09506819801384,1093332.35786346,0.0,1.0
2007-08-14,13.82,14.23,13.76,14.17,336100,7.53359208730985,7.75709228671629,7.50088474105525,7.72438494046169,616558.734023338,0.0,1.0
2007-08-15,14.08,14.43,13.57,13.78,681000,7.67532392107979,7.86611677423163,7.39731147791568,7.51178718980678,1249260.63037755,0.0,1.0
2007-08-16,15.06,15.07,13.963,14.0,1265800,8.20954390990494,8.21499513428071,7.61154459588331,7.63171412607365,2322047.14527445,0.0,1.0
2007-08-17,15.34,15.99,15.0,15.0,1060200,8.36217819242642,8.71650777685126,8.17683656365034,8.17683656365034,1944884.17081685,0.0,1.0
2007-08-20,15.23,15.48,14.96,15.44,585000,8.30221472429298,8.43849533368715,8.15503166614728,8.41669043618409,1073153.40494988,0.0,1.0
2007-08-21,15.22,15.48,15.06,15.18,421500,8.29676349991721,8.43849533368715,8.20954390990494,8.27495860241415,773220.786643372,0.0,1.0
2007-08-22,15.24,15.48,14.98,15.28,396600,8.30766594866875,8.43849533368715,8.16593411489881,8.32947084617181,727542.975048069,0.0,1.0
2007-08-23,14.91,15.31,14.8,15.31,345100,8.12777554426844,8.34582451929912,8.067812076135,8.34582451929912,633068.786407183,0.0,1.0
2007-08-24,14.99,14.99,14.35,14.91,358400,8.17138533927458,8.17138533927458,7.82250697922549,8.12777554426844,657466.974929974,0.0,1.0
2007-08-27,14.79,15.0,14.72,15.0,342500,8.06236085175924,8.17683656365034,8.02420228112887,8.17683656365034,628299.215718516,0.0,1.0
2007-08-28,14.4,14.69,14.4,14.64,370700,7.84976310110433,8.00784860800157,7.84976310110433,7.98059248612273,680030.713187895,0.0,1.0
2007-08-29,14.79,14.83,14.29,14.51,281900,8.06236085175924,8.0841657492623,7.78979963297089,7.90972656923776,517131.529667298,0.0,1.0
2007-08-30,14.55,14.85,14.46,14.61,259200,7.93153146674083,8.09506819801384,7.88247044735893,7.96423881299543,475489.508654714,0.0,1.0
2007-08-31,14.7,14.84,14.6,14.66,257300,8.01329983237734,8.08961697363807,7.95878758861967,7.99149493487427,472004.053151458,0.0,1.0
2007-09-04,14.79,14.89,14.61,14.63,402000,8.06236085175924,8.11687309551691,7.96423881299543,7.97514126174697,737449.006478375,0.0,1.0
2007-09-05,14.54,14.81,14.43,14.64,256700,7.92608024236506,8.07326330051077,7.86611677423163,7.98059248612273,470903.382992535,0.0,1.0
2007-09-06,14.61,14.68,14.4,14.53,194400,7.96423881299543,8.0023973836258,7.84976310110433,7.9206290179893,356617.131491036,0.0,1.0
2007-09-07,14.45,14.61,14.27,14.46,340300,7.87701922298316,7.96423881299543,7.77889718421936,7.88247044735893,624263.425135799,0.0,1.0
2007-09-10,14.25,14.49,14.09,14.46,435000,7.76799473546783,7.89882412048623,7.68077514545555,7.88247044735893,797985.865219137,0.0,1.0
2007-09-11,14.48,14.55,14.25,14.28,284600,7.89337289611046,7.93153146674083,7.76799473546783,7.78434840859513,522084.545382452,0.0,1.0
2007-09-12,14.33,14.53,14.21,14.47,335500,7.81160453047396,7.9206290179893,7.74618983796476,7.8879216717347,615458.063864416,0.0,1.0
2007-09-13,14.43,14.58,14.29,14.36,317700,7.86611677423163,7.94788513986813,7.78979963297089,7.82795820360126,582804.849149701,0.0,1.0
2007-09-14,14.5,14.56,14.25,14.29,248000,7.904275344862,7.9369826911166,7.76799473546783,7.78979963297089,454943.665688152,0.0,1.0
2007-09-17,14.39,14.48,14.32,14.45,214400,7.84431187672856,7.89337289611046,7.80615330609819,7.87701922298316,393306.136788467,0.0,1.0
2007-09-18,15.14,15.2,14.31,14.32,607400,8.25315370491108,8.28586105116568,7.80070208172243,7.80615330609819,1114245.090883,0.0,1.0
2007-09-19,15.25,15.4,15.0201,15.05,479700,8.39488553868102,8.47745818332378,8.26832919865854,8.28478867915733,871414.501876505,0.15,1.0
2007-09-20,15.03,15.25,14.95,15.25,330000,8.27377899320496,8.39488553868102,8.22974024939549,8.39488553868102,599472.140127678,0.0,1.0
2007-09-21,14.99,15.14,14.87,15.09,415400,8.25175962130023,8.33433226594299,8.18570150558602,8.30680805106207,754608.263663749,0.0,1.0
2007-09-24,14.75,15.09,14.69,14.95,329000,8.1196433898718,8.30680805106207,8.0866143320147,8.22974024939549,597655.557884866,0.0,1.0
2007-09-25,14.57,14.75,14.41,14.62,257200,8.02055621630049,8.1196433898718,7.93247872868154,8.04808043118141,467224.952851026,0.0,1.0
2007-09-26,14.67,14.84,14.51,14.59,327900,8.07560464606233,8.16918697665746,7.98752715844338,8.03156590225286,595657.317417774,0.0,1.0
2007-09-27,14.85,14.87,14.68,14.68,181100,8.17469181963365,8.18570150558602,8.08110948903851,8.08110948903851,328983.044173098,0.0,1.0
2007-09-28,14.38,14.77,14.28,14.71,658500,7.91596419975299,8.13065307582417,7.86091576999114,8.09762401796707,1196219.40689114,0.0,1.0
2007-10-01,14.62,14.76,14.26,14.26,581200,8.04808043118141,8.12514823284799,7.84990608403878,7.84990608403878,1055797.59952184,0.0,1.0
2007-10-02,14.78,14.83,14.55,14.6,232700,8.13615791880036,8.16368213368128,8.00954653034812,8.03707074522904,422718.687902153,0.0,1.0
2007-10-03,14.81,14.92,14.66,14.74,399000,8.15267244772891,8.21322572046694,8.07009980308615,8.11413854689562,724816.314881646,0.0,1.0
2007-10-04,14.91,14.95,14.79,14.79,154900,8.20772087749075,8.22974024939549,8.14166276177654,8.14166276177654,281388.589411446,0.0,1.0
2007-10-05,14.92,15.02,14.84,14.84,291800,8.21322572046694,8.26827415022878,8.16918697665746,8.16918697665746,530078.698452292,0.0,1.0
2007-10-08,14.86,14.98,14.81,14.88,188000,8.18019666260983,8.24625477832404,8.15267244772891,8.1912063485622,341517.461648495,0.0,1.0
2007-10-09,14.94,14.94,14.76,14.85,135139,8.22423540641931,8.22423540641931,8.12514823284799,8.17469181963365,245491.107711255,0.0,1.0
2007-10-10,14.76,15.01,14.74,15.01,252549,8.12514823284799,8.2627693072526,8.11413854689562,8.2627693072526,458776.028839712,0.0,1.0
2007-10-11,14.39,14.81,14.39,14.64,871300,7.92146904272917,8.15267244772891,7.92146904272917,8.05909011713378,1582788.10816135,0.0,1.0
2007-10-12,14.23,14.47,14.17,14.4,609200,7.83339155511022,7.96550778653865,7.80036249725312,7.92697388570536,1106661.90232055,0.0,1.0
2007-10-15,13.89,14.44,13.73,14.44,985700,7.64622689391996,7.94899325761009,7.55814940630101,7.94899325761009,1790605.11673894,0.0,1.0
2007-10-16,13.45,13.94,13.4,13.93,621600,7.40401380296785,7.67375110880088,7.37648958808693,7.66824626582469,1129187.52213141,0.0,1.0
2007-10-17,12.54,13.39,12.32,12.95,3043600,6.90307309213508,7.37098474511074,6.78196654665903,7.12877165415864,5528949.71422,0.0,1.0
2007-10-18,12.35,12.49,12.16,12.45,1547200,6.79848107558758,6.87554887725416,6.69388905904008,6.85352950534942,2810616.0460774,0.0,1.0
2007-10-19,12.41,12.48,12.25,12.3,915100,6.83151013344468,6.87004403427798,6.74343264582574,6.77095686070666,1662354.41039648,0.0,1.0
2007-10-22,12.7,12.7392,12.19,12.35,947500,6.99115057975403,7.01272956422067,6.71040358796863,6.79848107558758,1721211.67506356,0.0,1.0
2007-10-23,12.59,12.7,12.47,12.7,487300,6.930597307016,6.99115057975403,6.86453919130179,6.99115057975403,885220.52692187,0.0,1.0
2007-10-24,12.38,12.69,12.07,12.49,1172800,6.81499560451613,6.98564573677784,6.64434547225442,6.87554887725416,2130487.65436891,0.0,1.0
2007-10-25,12.59,12.95,12.3,12.3,970700,6.930597307016,7.12877165415864,6.77095686070666,6.77095686070666,1763356.38309678,0.0,1.0
2007-10-26,12.96,12.98,12.65,12.71,500400,7.13427649713482,7.14528618308719,6.96362636487311,6.99665542273021,909017.754302696,0.0,1.0
2007-10-29,12.94,13.09,12.86,13.05,454400,7.12326681118245,7.20583945582522,7.07922806737298,7.18382008392048,825454.971133384,0.0,1.0
2007-10-30,13.05,13.06,12.83,12.92,496100,7.18382008392048,7.18932492689666,7.06271353844442,7.11225712523008,901206.450658608,0.0,1.0
2007-10-31,13.11,13.24,12.67,13.1,623200,7.21684914177758,7.28841210046798,6.97463605082548,7.2113442988014,1132094.05371991,0.0,1.0
2007-11-01,12.42,12.98,12.4,12.98,560400,6.83701497642087,7.14528618308719,6.8260052904685,7.14528618308719,1018012.68887136,0.0,1.0
2007-11-02,12.1,12.55,11.85,12.55,991200,6.66086000118297,6.90857793511127,6.52323892677837,6.90857793511127,1800596.31907441,0.0,1.0
2007-11-05,12.07,12.19,11.85,11.95,613000,6.64434547225442,6.71040358796863,6.52323892677837,6.57828735654021,1113564.91484323,0.0,1.0
2007-11-06,12.15,12.15,11.87,12.08,978900,6.68838421606389,6.68838421606389,6.53424861273073,6.6498503152306,1778252.35748783,0.0,1.0
2007-11-07,11.56,12.14,11.56,11.97,645600,6.36359848046902,6.68287937308771,6.36359848046902,6.58929704249258,1172785.49595887,0.0,1.0
2007-11-08,12.03,12.09,11.49,11.63,841700,6.62232610034968,6.65535515820679,6.32506457963573,6.40213238130231,1529017.27377414,0.0,1.0
2007-11-09,12.32,12.45,11.74,11.84,723600,6.78196654665903,6.85352950534942,6.46268565404034,6.51773408380218,1314478.91089814,0.0,1.0
2007-11-12,12.31,12.64,12.18,12.2,676500,6.77646170368284,6.95812152189692,6.70489874499245,6.71590843094481,1228917.88726174,0.0,1.0
2007-11-13,12.79,12.82,12.39,12.39,532400,7.04069416653969,7.05720869546824,6.82050044749232,6.82050044749232,967148.386072652,0.0,1.0
2007-11-14,12.42,13.05,12.28,12.85,828000,6.83701497642087,7.18382008392048,6.75994717475429,7.07372322439679,1504130.09704763,0.0,1.0
2007-11-15,12.09,12.4,12.01,12.35,724800,6.65535515820679,6.8260052904685,6.61131641439731,6.79848107558758,1316658.80958952,0.0,1.0
2007-11-16,12.17,12.36,11.91,11.98,622400,6.69939390201626,6.80398591856376,6.55626798463547,6.59480188546876,1130640.78792566,0.0,1.0
2007-11-19,11.7,12.05,11.62,12.02,789000,6.4406662821356,6.63333578630205,6.39662753832613,6.6168212573735,1433283.38957799,0.0,1.0
2007-11-20,11.63,11.96,11.36,11.68,875800,6.40213238130231,6.58379219951639,6.25350162094534,6.42965659618323,1590962.728254,0.0,1.0
2007-11-21,11.73,11.95,11.37,11.5,753500,6.45718081106415,6.57828735654021,6.25900646392152,6.33056942261192,1368794.7199582,0.0,1.0
2007-11-23,12.05,12.15,11.8,11.8,271700,6.63333578630205,6.68838421606389,6.49571471189744,6.49571471189744,493565.395371788,0.0,1.0
2007-11-26,11.42,12.03,11.42,12.0,656100,6.28653067880244,6.62232610034968,6.28653067880244,6.60581157142113,1191859.60950839,0.0,1.0
2007-11-27,11.76,11.9,11.45,11.45,961900,6.47369533999271,6.55076314165929,6.30304520773099,6.30304520773099,1747370.45936004,0.0,1.0
2007-11-28,12.34,12.37,11.91,11.95,846100,6.79297623261139,6.80949076153995,6.55626798463547,6.57828735654021,1537010.23564251,0.0,1.0
2007-11-29,12.11,12.26,11.96,12.22,779900,6.66636484415916,6.74893748880192,6.58379219951639,6.72691811689718,1416752.49116841,0.0,1.0
2007-11-30,12.51,12.71,12.25,12.25,1014000,6.88655856320653,6.99665542273021,6.74343264582574,6.74343264582574,1842014.3942105,0.0,1.0
2007-12-03,12.24,12.64,12.22,12.48,626300,6.73792780284955,6.95812152189692,6.72691811689718,6.87004403427798,1137725.45867262,0.0,1.0
2007-12-04,12.09,12.2,11.98,12.11,469700,6.65535515820679,6.71590843094481,6.59480188546876,6.66636484415916,853248.679448394,0.0,1.0
2007-12-05,12.34,12.35,12.04,12.21,623500,6.79297623261139,6.79848107558758,6.62783094332587,6.721413273921,1132639.02839275,0.0,1.0
2007-12-06,12.68,12.7,12.24,12.25,847800,6.98014089380166,6.99115057975403,6.73792780284955,6.74343264582574,1540098.42545529,0.0,1.0
2007-12-07,12.53,12.71,12.45,12.61,654600,6.8975682491589,6.99665542273021,6.85352950534942,6.94160699296837,1189134.73614417,0.0,1.0
2007-12-10,12.79,12.8,12.51,12.52,598000,7.04069416653969,7.04619900951587,6.88655856320653,6.89206340618271,1086316.18120106,0.0,1.0
2007-12-11,11.78,12.51,11.78,12.29,1224100,6.48470502594508,6.88655856320653,6.48470502594508,6.76545201773047,2223678.32342512,0.0,1.0
2007-12-12,11.55,11.95,11.4,11.9,926000,6.35809363749284,6.57828735654021,6.27552099285007,6.55076314165929,1682155.15684312,0.0,1.0
2007-12-13,11.06,11.48,9.91,11.48,1280200,6.08835633165981,6.31955973665955,5.45529938939862,6.31955973665955,2325588.58724682,0.0,1.0
2007-12-14,10.88,11.1499,10.86,10.96,711500,5.98926915808849,6.1378448700157,5.97825947213612,6.03330790189796,1292498.26576013,0.0,1.0
2007-12-17,10.94,11.23,10.75,10.88,753900,6.0222982159456,6.18193866225494,5.9177061993981,5.98926915808849,1369521.35285532,0.0,1.0
2007-12-18,11.12,11.28,10.88,11.09,787500,6.12138538951691,6.20946287713586,5.98926915808849,6.10487086058836,1430558.51621378,0.0,1.0
2007-12-19,10.96,11.02,10.71,10.93,776500,6.11588054654073,6.14936164442325,5.97637597203022,6.09913999759947,1391531.42956883,0.15,1.0
2007-12-20,11.08,11.1,10.85,10.95,941400,6.18284274230577,6.19400310826661,6.0544985337561,6.11030036356031,1687041.45240965,0.0,1.0
2007-12-21,11.32,11.38,10.9,11.06,1326800,6.31676713383586,6.35024823171838,6.08239944865821,6.17168237634493,2377699.80779384,0.0,1.0
2007-12-24,11.33,11.45,11.14,11.2,262900,6.32234731681628,6.38930951258133,6.2163238401883,6.24980493807082,471131.50397121,0.0,1.0
2007-12-26,11.38,11.42,11.21,11.41,539000,6.35024823171838,6.37256896364007,6.25538512105124,6.36698878065965,965918.146217126,0.0,1.0
2007-12-27,11.03,11.44,11.0,11.38,768700,6.15494182740367,6.38372932960091,6.13820127846241,6.35024823171838,1377553.39331559,0.0,1.0
2007-12-28,10.95,11.23,10.9,11.05,710700,6.11030036356031,6.26654548701208,6.08239944865821,6.16610219336451,1273614.14938128,0.0,1.0
2007-12-31,11.22,11.26,10.81,10.89,976000,6.26096530403166,6.28328603595334,6.03217780183442,6.07681926567779,1749046.58758426,0.0,1.0
2008-01-02,10.86,11.2,10.66,11.11,1357600,6.06007871673652,6.24980493807082,5.94847505712812,6.19958329124703,2432895.13043482,0.0,1.0
2008-01-03,10.38,11.01,10.38,10.78,1100900,5.79222993367635,6.14378146144283,5.79222993367635,6.01543725289316,1972874.373229,0.0,1.0
2008-01-04,10.12,10.36,10.05,10.35,1259900,5.64714517618542,5.78106956771551,5.60808389532248,5.77548938473509,2257811.26608341,0.0,1.0
2008-01-07,10.29,10.52,10.13,10.32,1187500,5.74200828685256,5.87035249540223,5.65272535916584,5.75874883579383,2128066.41675851,0.0,1.0
2008-01-08,10.03,10.56,10.03,10.45,1024600,5.59692352936163,5.89267322732391,5.59692352936163,5.83129121453929,1836140.50577749,0.0,1.0
2008-01-09,10.32,10.33,9.83,10.03,1542900,5.75874883579383,5.76432901877425,5.48531986975323,5.59692352936163,2764963.09424564,0.0,1.0
2008-01-10,10.52,10.73,10.11,10.47,1128800,5.87035249540223,5.98753633799106,5.641564993205,5.84245158050013,2022872.73367327,0.0,1.0
2008-01-11,10.45,10.7,10.25,10.34,1106200,5.83129121453929,5.9707957890498,5.71968755493088,5.76990920175467,1982372.26965748,0.0,1.0
2008-01-14,10.25,10.72,10.11,10.6,1347900,5.71968755493088,5.98195615501064,5.641564993205,5.91499395924559,2415512.18791478,0.0,1.0
2008-01-15,10.13,10.58,9.91,10.4,1798100,5.65272535916584,5.90383359328475,5.52996133359659,5.80339029963719,3222295.76755661,0.0,1.0
2008-01-16,10.27,10.4,10.1,10.21,1878100,5.73084792089172,5.80339029963719,5.63598481022458,5.6973668230092,3365660.24194876,0.0,1.0
2008-01-17,10.11,10.4699,10.04,10.35,1339900,5.641564993205,5.84239577867033,5.60250371234205,5.77548938473509,2401175.74047556,0.0,1.0
2008-01-18,10.07,10.34,9.88,10.16,1213500,5.61924426128332,5.76990920175467,5.51322078465533,5.6694659081071,2174659.87093596,0.0,1.0
2008-01-22,10.51,10.91,9.85,9.85,1736400,5.86477231242181,6.08797963163863,5.49648023571407,5.49648023571407,3111725.91668166,0.0,1.0
2008-01-23,11.99,12.12,10.0,10.25,2291000,6.69063939352403,6.76318177226949,5.58018298042037,5.71968755493088,4105600.13540526,0.0,1.0
2008-01-24,12.29,12.74,11.85,11.99,3175800,6.85804488293664,7.10915311705555,6.61251683179814,6.69063939352403,5691211.22218246,0.0,1.0
2008-01-25,11.74,12.58,11.74,12.44,1506400,6.55113481901352,7.01987018936883,6.55113481901352,6.94174762764294,2699553.05280422,0.0,1.0
2008-01-28,12.25,12.27,11.33,11.73,1514600,6.83572415101496,6.8468845169758,6.32234731681628,6.5455546360331,2714247.91142942,0.0,1.0
2008-01-29,12.69,12.7,11.93,12.3,1179400,7.08125220215345,7.08683238513387,6.6571582956415,6.86362506591706,2113550.7637263,0.0,1.0
2008-01-30,12.49,13.02,12.34,12.75,1313900,6.96964854254505,7.26539824050733,6.88594579783874,7.11473330003597,2354582.28629811,0.0,1.0
2008-01-31,12.61,12.73,11.88,12.3,2114100,7.03661073831009,7.10357293407514,6.6292573807394,6.86362506591706,3788585.44140561,0.0,1.0
2008-02-01,12.88,12.98,12.48,12.71,1208100,7.18727567878144,7.24307750858564,6.96406835956463,7.09241256811429,2164982.76891449,0.0,1.0
2008-02-04,12.7,12.87,12.52,12.83,1272800,7.08683238513387,7.18169549580102,6.98638909148631,7.15937476387934,2280928.78757914,0.0,1.0
2008-02-05,12.27,12.7,12.2,12.55,1368700,6.8468845169758,7.08683238513387,6.80782323611285,7.00312964042757,2452786.95125673,0.0,1.0
2008-02-06,12.27,12.64,11.97,12.27,1075300,6.8468845169758,7.05335128725135,6.67947902756319,6.8468845169758,1926997.74142351,0.0,1.0
2008-02-07,12.7,12.74,12.0,12.16,1522100,7.08683238513387,7.10915311705555,6.69621957650445,6.78550250419117,2727688.33090369,0.0,1.0
2008-02-08,12.6,12.81,12.38,12.61,1606200,7.03103055532967,7.1482143979185,6.90826652976042,7.03661073831009,2878400.23460844,0.0,1.0
2008-02-11,12.26,12.6,12.22,12.6,1073100,6.84130433399538,7.03103055532967,6.8189836020737,7.03103055532967,1923055.21837773,0.0,1.0
2008-02-12,12.25,12.7,12.14,12.57,1358100,6.83572415101496,7.08683238513387,6.77434213823033,7.01429000638841,2433791.15839977,0.0,1.0
2008-02-13,12.47,12.49,12.08,12.46,1498700,6.95848817658421,6.96964854254505,6.74086104034781,6.95290799360378,2685754.22214398,0.0,1.0
2008-02-14,12.3,12.67,12.3,12.49,1028600,6.86362506591706,7.07009183619261,6.86362506591706,6.96964854254505,1843308.7294971,0.0,1.0
2008-02-15,12.26,12.85,12.02,12.85,1319300,6.84130433399538,7.17053512984018,6.70737994246529,7.17053512984018,2364259.38831958,0.0,1.0
2008-02-19,12.07,12.5,11.95,12.35,1375100,6.73528085736739,6.97522872552547,6.66831866160235,6.89152598081916,2464256.10920811,0.0,1.0
2008-02-20,12.46,12.49,12.0,12.0,1169300,6.95290799360378,6.96964854254505,6.69621957650445,6.69621957650445,2095450.9988343,0.0,1.0
2008-02-21,12.09,12.64,12.09,12.41,740800,6.74644122332823,7.05335128725135,6.74644122332823,6.92500707870168,1327555.03287133,0.0,1.0
2008-02-22,12.36,12.36,11.86,12.07,983400,6.89710616379958,6.89710616379958,6.61809701477856,6.73528085736739,1762307.80146553,0.0,1.0
2008-02-25,12.55,12.56,12.09,12.38,766800,7.00312964042757,7.00870982340799,6.74644122332823,6.90826652976042,1374148.48704878,0.0,1.0
2008-02-26,12.75,12.9,12.34,12.49,860800,7.11473330003597,7.19843604474228,6.88594579783874,6.96964854254505,1542601.74445956,0.0,1.0
2008-02-27,12.66,12.93,12.5801,12.59,775900,7.06451165321219,7.21517659368354,7.01992599119863,7.02545037234925,1390456.19601089,0.0,1.0
2008-02-28,12.23,12.7,12.23,12.6,798700,6.82456378505412,7.08683238513387,6.82456378505412,7.03103055532967,1431315.07121265,0.0,1.0
2008-02-29,11.63,12.2,11.6,12.05,1067200,6.48975280622889,6.80782323611285,6.47301225728763,6.72412049140655,1912482.08839131,0.0,1.0
2008-03-03,11.58,11.8,11.5,11.67,682300,6.46185189132679,6.58461591689604,6.41721042748343,6.51207353815057,1222719.76097207,0.0,1.0
2008-03-04,11.52,11.59,11.12,11.5,1309300,6.42837079344427,6.46743207430721,6.20516347422745,6.41721042748343,2346338.82902056,0.0,1.0
2008-03-05,11.34,11.79,11.33,11.57,1002900,6.3279274997967,6.57903573391562,6.32234731681628,6.45627170834637,1797252.89209862,0.0,1.0
2008-03-06,11.0,11.38,11.0,11.3,808800,6.13820127846241,6.35024823171838,6.13820127846241,6.30560676787502,1449414.83610466,0.0,1.0
2008-03-07,11.26,11.44,10.92,11.03,1049700,6.28328603595334,6.38372932960091,6.09355981461905,6.15494182740367,1881121.10961803,0.0,1.0
2008-03-10,11.11,11.31,11.01,11.31,1367500,6.19958329124703,6.31118695085544,6.14378146144283,6.31118695085544,2450636.48414085,0.0,1.0
2008-03-11,12.37,12.37,11.13,11.27,2720500,6.90268634678,6.90268634678,6.21074365720788,6.28886621893376,4875288.15729813,0.0,1.0
2008-03-12,11.88,12.72,11.86,12.32,1299000,6.6292573807394,7.09799275109471,6.61809701477856,6.8747854318779,2327880.65294257,0.0,1.0
2008-03-13,12.04,12.06,11.43,11.68,1505000,6.71854030842613,6.72970067438697,6.37814914662049,6.517653721131,2697044.17450236,0.0,1.0
2008-03-14,12.21,12.45,11.81,12.35,3107300,6.81340341909328,6.94732781062336,6.59019609987646,6.89152598081916,5568455.39098418,0.0,1.0
2008-03-17,12.06,12.24,11.52,11.52,1757600,6.72970067438697,6.83014396803454,6.42837079344427,6.42837079344427,3149717.50239558,0.0,1.0
2008-03-18,12.39,12.47,11.25,11.25,2080300,6.99754945744715,7.04273137484794,6.35370713448591,6.35370713448591,3683420.48266183,0.15,1.0
2008-03-19,12.24,12.66,12.19,12.5,1695800,6.91283336232067,7.15003842867481,6.88459466394518,7.05967459387323,3002617.14872755,0.0,1.0
2008-03-20,13.04,13.04,12.082,12.3,1528900,7.36465253632856,7.36465253632856,6.82359907545411,6.94671980037126,2707100.69506401,0.0,1.0
2008-03-24,13.32,13.69,13.07,13.21,1950500,7.52278924723132,7.73175561520996,7.38159575535385,7.46066411080523,3453594.02558857,0.0,1.0
2008-03-25,13.1,13.33,12.87,13.26,1219700,7.39853897437915,7.52843698690642,7.26864096185188,7.48890280918073,2159625.0361499,0.0,1.0
2008-03-26,12.92,13.14,12.77,13.04,1189500,7.29687966022737,7.42112993307954,7.21216356510089,7.36465253632856,2106152.3165535,0.0,1.0
2008-03-27,12.49,13.0,12.49,12.96,1003800,7.05402685419813,7.34206157762816,7.05402685419813,7.31947061892777,1777348.20963128,0.0,1.0
2008-03-28,12.08,12.65,12.05,12.55,1090900,6.82246952751909,7.14439068899971,6.8055263084938,7.08791329224873,1931569.19893082,0.0,1.0
2008-03-31,12.29,12.5,12.05,12.18,923300,6.94107206069616,7.05967459387323,6.8055263084938,6.87894692427008,1634813.31136935,0.0,1.0
2008-04-01,13.13,13.14,12.44,12.44,1334000,7.41548219340444,7.42112993307954,7.02578815582264,7.02578815582264,2362006.88548329,0.0,1.0
2008-04-02,13.46,13.66,12.95,13.13,1902300,7.6018576026827,7.71481239618467,7.31382287925267,7.41548219340444,3368250.14861683,0.0,1.0
2008-04-03,13.24,13.37,13.11,13.26,898000,7.47760732983053,7.55102794560681,7.40418671405425,7.48890280918073,1590016.62905846,0.0,1.0
2008-04-04,12.7,13.26,12.66,13.2,1176400,7.1726293873752,7.48890280918073,7.15003842867481,7.45501637113013,2082957.19646367,0.0,1.0
2008-04-07,12.59,12.8799,12.52,12.76,1052400,7.11050425094912,7.27423222413023,7.07097007322343,7.2065158254258,1863400.33454469,0.0,1.0
2008-04-08,12.36,12.56,12.16,12.5,872000,6.98060623842185,7.09356103192382,6.86765144491988,7.05967459387323,1543980.51284964,0.0,1.0
2008-04-09,11.96,12.45,11.94,12.3,1004200,6.75469665141791,7.03143589549774,6.74340117206771,6.94671980037126,1778056.45757295,0.0,1.0
2008-04-10,11.93,12.19,11.69,12.0,1535400,6.73775343239261,6.88459466394518,6.60220768019025,6.7772876101183,2718609.72411622,0.0,1.0
2008-04-11,11.71,12.02,11.68,11.7,1357100,6.61350315954045,6.7885830894685,6.59655994051515,6.60785541986535,2402908.20411497,0.0,1.0
2008-04-14,11.36,11.75,11.32,11.74,962000,6.41583227091199,6.63609411824084,6.3932413122116,6.63044637856574,1703336.29972633,0.0,1.0
2008-04-15,11.6,11.78,11.3,11.78,1326200,6.55137802311436,6.65303733726613,6.3819458328614,6.65303733726613,2348196.05062064,0.0,1.0
2008-04-16,12.19,12.26,11.91,11.93,1184300,6.88459466394518,6.92412884167087,6.72645795304242,6.73775343239261,2096945.09331174,0.0,1.0
2008-04-17,12.43,12.45,11.96,12.1,1003500,7.02014041614754,7.03143589549774,6.75469665141791,6.83376500686929,1776817.02367502,0.0,1.0
2008-04-18,12.55,12.7,12.42,12.5,1293900,7.08791329224873,7.1726293873752,7.01449267647244,7.05967459387323,2291005.02933045,0.0,1.0
2008-04-21,11.93,12.61,11.93,12.46,763500,6.73775343239261,7.12179973029932,6.73775343239261,7.03708363517284,1351868.25867053,0.0,1.0
2008-04-22,11.7,12.0,11.49,11.85,1271300,6.60785541986535,6.7772876101183,6.48925288668828,6.69257151499182,2250989.02062586,0.0,1.0
2008-04-23,11.96,12.2299,11.87,12.0,2294400,6.75469665141791,6.90712914524882,6.70386699434202,6.7772876101183,4062510.19344292,0.0,1.0
2008-04-24,12.49,12.56,11.98,12.01,3124900,7.05402685419813,7.09356103192382,6.76599213076811,6.7829353497934,5533009.98234387,0.0,1.0
2008-04-25,12.83,12.89,12.01,12.7,2026800,7.24605000315149,7.27993644120208,6.7829353497934,7.1726293873752,3588692.32046291,0.0,1.0
2008-04-28,12.88,13.0,12.68,12.88,1306500,7.27428870152698,7.34206157762816,7.16133390802501,7.27428870152698,2313314.83949319,0.0,1.0
2008-04-29,12.78,12.928,12.74,12.81,898600,7.21781130477599,7.30139785196745,7.1952203460756,7.23475452380129,1591079.00097098,0.0,1.0
2008-04-30,12.47,12.85,12.46,12.78,1088500,7.04273137484794,7.25734548250168,7.03708363517284,7.21781130477599,1927319.71128078,0.0,1.0
2008-05-01,13.14,13.33,12.45,12.45,1620700,7.42112993307954,7.52843698690642,7.03143589549774,7.03143589549774,2869643.59767823,0.0,1.0
2008-05-02,12.84,13.34,12.74,13.28,1251200,7.25169774282658,7.53408472658151,7.1952203460756,7.50019828853092,2215399.56155674,0.0,1.0
2008-05-05,13.42,13.48,13.09,13.37,1652100,7.5792666439823,7.61315308203289,7.39289123470405,7.55102794560681,2925241.06109965,0.0,1.0
2008-05-06,13.34,13.5,12.91,13.22,1340600,7.53408472658151,7.62444856138309,7.29123192055228,7.46631185048033,2373692.97652091,0.0,1.0
2008-05-07,13.12,13.39,13.06,13.37,1604800,7.40983445372934,7.56232342495701,7.37594801567875,7.55102794560681,2841490.74199669,0.0,1.0
2008-05-08,12.98,13.14,12.83,13.13,1688000,7.33076609827796,7.42112993307954,7.24605000315149,7.41548219340444,2988806.31386491,0.0,1.0
2008-05-09,12.69,13.04,12.69,12.81,1449000,7.16698164770011,7.36465253632856,7.16698164770011,7.23475452380129,2565628.1687146,0.0,1.0
2008-05-12,13.1,13.23,12.66,12.68,1254600,7.39853897437915,7.47195959015543,7.15003842867481,7.16133390802501,2221419.66906097,0.0,1.0
2008-05-13,12.8,13.07,12.73,13.07,958600,7.22910678412619,7.38159575535385,7.1895726064005,7.38159575535385,1697316.1922221,0.0,1.0
2008-05-14,12.88,12.949,12.73,12.81,791400,7.27428870152698,7.31325810528516,7.1895726064005,7.23475452380129,1401268.5526023,0.0,1.0
2008-05-15,13.0,13.0,12.59,12.87,935700,7.34206157762816,7.34206157762816,7.11050425094912,7.26864096185188,1656768.99756125,0.0,1.0
2008-05-16,12.75,13.09,12.63,13.09,567000,7.2008680857507,7.39289123470405,7.13309520964951,7.39289123470405,1003941.45732311,0.0,1.0
2008-05-19,12.53,12.83,12.53,12.72,826000,7.07661781289853,7.24605000315149,7.07661781289853,7.1839248667254,1462531.99955712,0.0,1.0
2008-05-20,12.48,12.55,12.31,12.53,990100,7.04837911452304,7.08791329224873,6.95236754004636,7.07661781289853,1753090.71762894,0.0,1.0
2008-05-21,12.52,12.75,12.45,12.45,1561100,7.07097007322343,7.2008680857507,7.03143589549774,7.03143589549774,2764114.65436878,0.0,1.0
2008-05-22,12.59,12.86,12.46,12.46,889700,7.11050425094912,7.26299322217678,7.03708363517284,7.03708363517284,1575320.48426873,0.0,1.0
2008-05-23,12.37,12.55,12.37,12.55,770300,6.98625397809695,7.08791329224873,6.98625397809695,7.08791329224873,1363908.47367899,0.0,1.0
2008-05-27,12.58,12.63,12.34,12.34,926200,7.10485651127402,7.13309520964951,6.96931075907166,6.96931075907166,1639948.10894649,0.0,1.0
2008-05-28,12.46,12.68,12.25,12.66,1820900,7.03708363517284,7.16133390802501,6.91848110199577,7.15003842867481,3224121.69248614,0.0,1.0
2008-05-29,12.7,12.76,12.35,12.5,936700,7.1726293873752,7.2065158254258,6.97495849874675,7.05967459387323,1658539.61741544,0.0,1.0
2008-05-30,12.62,12.8,12.4,12.8,1041700,7.12744746997442,7.22910678412619,7.00319719712225,7.22910678412619,1844454.7021049,0.0,1.0
2008-06-02,12.37,12.71,12.26,12.65,690900,6.98625397809695,7.1782771270503,6.92412884167087,7.14439068899971,1223321.25725667,0.0,1.0
2008-06-03,12.3,12.45,12.15,12.45,825700,6.94671980037126,7.03143589549774,6.86200370524478,7.03143589549774,1462000.81360086,0.0,1.0
2008-06-04,12.26,12.4,12.15,12.27,1439200,6.92412884167087,7.00319719712225,6.86200370524478,6.92977658134597,2548276.09414359,0.0,1.0
2008-06-05,12.32,12.43,12.14,12.27,936200,6.95801527972146,7.02014041614754,6.85635596556968,6.92977658134597,1657654.30748835,0.0,1.0
2008-06-06,11.72,12.25,11.65,12.25,1902100,6.61915089921554,6.91848110199577,6.57961672148985,6.91848110199577,3367896.024646,0.0,1.0
2008-06-09,11.09,11.86,11.09,11.79,2278100,6.26334329968433,6.69821925466692,6.26334329968433,6.65868507694123,4033649.0898197,0.0,1.0
2008-06-10,11.24,11.39,11.02,11.05,2160700,6.34805939481081,6.43277548993729,6.22380912195864,6.24075234098394,3825778.31893833,0.0,1.0
2008-06-11,10.89,11.29,10.88,11.21,1474300,6.15038850618236,6.3762980931863,6.14474076650726,6.33111617578552,2610424.85102549,0.0,1.0
2008-06-12,10.92,11.26,10.86,11.03,1370400,6.16733172520766,6.35935487416101,6.13344528715706,6.22945686163374,2426457.44817563,0.0,1.0
2008-06-13,10.79,11.06,10.38,11.06,1878700,6.09391110943137,6.24640008065904,5.86235378275233,6.24640008065904,3326463.52005806,0.0,1.0
2008-06-16,11.09,11.18,10.72,10.82,1222300,6.26334329968433,6.31417295676022,6.05437693170568,6.11085432845667,2164228.64777078,0.0,1.0
2008-06-17,10.76,11.26,10.68,11.18,963300,6.07696789040608,6.35935487416101,6.03178597300529,6.31417295676022,1705638.10553677,0.0,1.0
2008-06-18,10.29,10.62,10.15,10.62,1305900,5.89624022080292,6.08533247278203,5.81601926541785,6.08533247278203,2279030.44936831,0.15,1.0
2008-06-19,10.46,10.62,10.04,10.43,2134800,5.99365138091337,6.08533247278203,5.75298851475815,5.976461176188,3725610.07987707,0.0,1.0
2008-06-20,10.6,10.82,10.31,10.57,2193200,6.07387233629844,6.19993383761785,5.90770035728651,6.05668213157307,3827528.58684017,0.0,1.0
2008-06-23,10.24,10.8,10.205,10.8,1402700,5.86758987959397,6.18847370113427,5.8475346407477,6.18847370113427,2447963.86501947,0.0,1.0
2008-06-24,10.68,10.78,10.11,10.24,3396400,6.11971288223277,6.17701356465068,5.79309899245069,5.86758987959397,5927329.05906619,0.0,1.0
2008-06-25,10.77,11.37,10.5152,10.57,2555100,6.17128349640889,6.51508759091635,6.02528135760806,6.05668213157307,4459109.1976269,0.0,1.0
2008-06-26,10.64,10.94,10.56,10.67,2055900,6.09679260926561,6.26869465651934,6.05095206333128,6.11398281399098,3587915.38468207,0.0,1.0
2008-06-27,10.38,10.67,10.29,10.51,1675800,5.94781083497904,6.11398281399098,5.89624022080292,6.02230172212233,2924572.49946506,0.0,1.0
2008-06-30,10.05,10.46,10.03,10.44,1478300,5.75871858299994,5.99365138091337,5.74725844651636,5.98219124442979,2579899.4664991,0.0,1.0
2008-07-01,10.15,10.22,9.71,10.0,2313300,5.81601926541785,5.85612974311039,5.56389626277905,5.73006824179099,4037124.69448175,0.0,1.0
2008-07-02,9.85,10.48,9.82,10.15,2158600,5.64411721816412,6.00511151739695,5.62692701343875,5.81601926541785,3767145.36182436,0.0,1.0
2008-07-03,9.38,10.15,9.32,9.96,1569100,5.37480401079995,5.81601926541785,5.3404236013492,5.70714796882382,2738361.80266775,0.0,1.0
2008-07-07,8.91,9.57,8.79,9.49,3042300,5.10549080343577,5.48367530739397,5.03672998453428,5.43783476145965,5309360.85160672,0.0,1.0
2008-07-08,9.55,9.57,8.71,9.23,3970800,5.47221517091039,5.48367530739397,4.99088943859995,5.28885298717308,6929760.40152515,0.0,1.0
2008-07-09,9.13,9.711,9.11,9.64,2381000,5.23155230475517,5.56446926960323,5.22009216827159,5.52378578508651,4155273.37464274,0.0,1.0
2008-07-10,9.18,9.47,9.02,9.28,2809900,5.26020264596413,5.42637462497606,5.16852155409547,5.31750332838203,4903781.03965082,0.0,1.0
2008-07-11,9.15,9.37,8.63,9.03,3196700,5.24301244123875,5.36907394255815,4.94504889266562,5.17425162233726,5578816.63028998,0.0,1.0
2008-07-14,8.31,9.34,8.309,9.03,2609500,4.76168670892831,5.35188373783278,4.76111370210413,5.17425162233726,4554046.98493499,0.0,1.0
2008-07-15,7.8,8.4,7.35,8.39,5513700,4.46945322859697,4.81325732310443,4.21160015771637,4.80752725486264,9622398.4904526,0.0,1.0
2008-07-16,8.91,8.95,7.91,8.01,3322200,5.10549080343577,5.12841107640293,4.53248397925667,4.58978466167458,5797836.70946581,0.0,1.0
2008-07-17,9.45,9.57,8.77,9.1,3774400,5.41491448849248,5.48367530739397,5.02526984805069,5.2143621000298,6587007.06646432,0.0,1.0
2008-07-18,9.63,9.63,9.11,9.55,2848900,5.51805571684472,5.51805571684472,5.22009216827159,5.47221517091039,4971843.05628714,0.0,1.0
2008-07-21,9.39,9.83,9.34,9.65,2332800,5.38053407904174,5.63265708168054,5.35188373783278,5.5295158533283,4071155.7027999,0.0,1.0
2008-07-22,10.02,10.04,8.891,9.25,3441300,5.74152837827457,5.75298851475815,5.09460367377637,5.30031312365666,6005687.63719363,0.0,1.0
2008-07-23,10.32,10.48,9.61,9.94,3661600,5.9134304255283,6.00511151739695,5.50659558036114,5.69568783234024,6390150.77219313,0.0,1.0
2008-07-24,9.45,10.12,9.43,10.01,3045000,5.41491448849248,5.79882906069248,5.4034543520089,5.73579831003278,5314072.83737385,0.0,1.0
2008-07-25,9.68,9.91,9.32,9.51,2157600,5.54670605805367,5.67849762761487,5.3404236013492,5.44929489794323,3765400.18191061,0.0,1.0
2008-07-28,9.15,9.82,9.08,9.77,2339500,5.24301244123875,5.62692701343875,5.20290196354622,5.59827667222979,4082848.40822204,0.0,1.0
2008-07-29,10.17,10.17,9.13,9.56,2756900,5.82747940190143,5.82747940190143,5.23155230475517,5.47794523915218,4811286.50422199,0.0,1.0
2008-07-30,10.56,10.62,10.12,10.24,3259700,6.05095206333128,6.08533247278203,5.79882906069248,5.86758987959397,5688762.96485633,0.0,1.0
2008-07-31,10.54,10.68,10.23,10.31,1731800,6.0394919268477,6.11971288223277,5.86185981135218,5.90770035728651,3022302.57463515,0.0,1.0
2008-08-01,10.77,10.84,10.43,10.71,1437400,6.17128349640889,6.21139397410143,5.976461176188,6.13690308695815,2508521.60802666,0.0,1.0
2008-08-04,10.74,10.96,10.5,10.84,1389100,6.15409329168352,6.28015479300292,6.01657165388054,6.21139397410143,2424229.41819245,0.0,1.0
2008-08-05,11.18,11.2,10.7001,10.94,1674100,6.40621629432232,6.4176764308059,6.13123031939877,6.26869465651934,2921605.69361168,0.0,1.0
2008-08-06,11.28,11.37,10.79,11.2,1282500,6.46351697674023,6.51508759091635,6.18274363289247,6.4176764308059,2238193.23938652,0.0,1.0
2008-08-07,10.89,11.49,10.78,11.16,2037600,6.24004431531038,6.58384840981784,6.17701356465068,6.39475615783874,3555978.59226041,0.0,1.0
2008-08-08,11.58,11.69,10.89,10.89,1399800,6.63541902399396,6.69844977465366,6.24004431531038,6.24004431531038,2442902.84326959,0.0,1.0
2008-08-11,11.96,12.1,11.21,11.21,1278000,6.85316161718202,6.93338257256709,6.4234064990477,6.4234064990477,2230339.92977464,0.0,1.0
2008-08-12,11.64,12.03,11.46,11.84,1971600,6.66979943344471,6.89327209487456,6.56665820509247,6.78440079828053,3440796.7179528,0.0,1.0
2008-08-13,10.91,11.7,10.75,11.7,1916600,6.25150445179397,6.70417984289545,6.15982335992531,6.70417984289545,3344811.82269646,0.0,1.0
2008-08-14,11.19,11.34,10.85,10.85,975500,6.41194636256411,6.49789738619098,6.21712404234322,6.21712404234322,1702423.00586476,0.0,1.0
2008-08-15,11.6,11.955,11.34,11.51,1411700,6.64687916047754,6.85029658306112,6.49789738619098,6.59530854630142,2463670.48424324,0.0,1.0
2008-08-18,11.13,11.73,11.04,11.73,993400,6.37756595311337,6.72137004762083,6.32599533893725,6.72137004762083,1733661.72632091,0.0,1.0
2008-08-19,10.59,11.1655,10.44,11.12,1534300,6.06814226805665,6.39790769537173,5.98219124442979,6.37183588487158,2677629.5416692,0.0,1.0
2008-08-20,10.44,10.77,10.15,10.75,1059600,5.98219124442979,6.17128349640889,5.81601926541785,6.15982335992531,1849192.63661127,0.0,1.0
2008-08-21,10.44,10.56,10.2,10.21,1223800,5.98219124442979,6.05095206333128,5.84466960662681,5.8503996748686,2135751.1784493,0.0,1.0
2008-08-22,10.7,10.885,10.37,10.52,1140400,6.13117301871635,6.23717928118949,5.94208076673725,6.02803179036412,1990203.17364241,0.0,1.0
2008-08-25,10.33,10.89,10.32,10.74,779700,5.91916049377009,6.24004431531038,5.9134304255283,6.15409329168352,1360716.77875218,0.0,1.0
2008-08-26,10.27,10.58,10.02,10.31,1262700,5.88478008431934,6.06241219981486,5.74152837827457,5.90770035728651,2203638.67709424,0.0,1.0
2008-08-27,10.33,10.49,10.15,10.16,986900,5.91916049377009,6.01084158563874,5.81601926541785,5.82174933365964,1722318.05688153,0.0,1.0
2008-08-28,10.69,10.69,10.11,10.48,1342000,6.12544295047456,6.12544295047456,5.79309899245069,6.00511151739695,2342031.44425475,0.0,1.0
2008-08-29,10.66,10.77,10.44,10.55,1137000,6.10825274574919,6.17128349640889,5.98219124442979,6.04522199508949,1984269.56193565,0.0,1.0
2008-09-02,10.85,11.17,10.65,10.93,1092100,6.21712404234322,6.40048622608053,6.1025226775074,6.26296458827755,1905910.9838082,0.0,1.0
2008-09-03,11.34,11.34,10.63,10.74,1163900,6.49789738619098,6.49789738619098,6.09106254102382,6.15409329168352,2031214.90161557,0.0,1.0
2008-09-04,10.73,11.27,10.73,11.21,849900,6.14836322344173,6.45778690849844,6.14836322344173,6.4234064990477,1483228.40869755,0.0,1.0
2008-09-05,11.27,11.35,10.52,10.76,778600,6.45778690849844,6.50362745443277,6.02803179036412,6.1655534281671,1358797.08084705,0.0,1.0
2008-09-08,11.94,12.43,11.46,11.68,1749000,6.84170148069844,7.1224748245462,6.56665820509247,6.69271970641187,3052319.66915168,0.0,1.0
2008-09-09,11.55,12.0,11.4,11.95,1529400,6.61822881926859,6.87608189014918,6.53227779564172,6.84743154894023,2669078.16009181,0.0,1.0
2008-09-10,11.5,11.91,10.94,11.86,1312700,6.58957847805963,6.82451127597306,6.26869465651934,6.79586093476411,2290897.67278182,0.0,1.0
2008-09-11,11.89,11.93,11.12,11.33,1577600,6.81305113948948,6.83597141245665,6.37183588487158,6.49216731794919,2753195.83193464,0.0,1.0
2008-09-12,12.3,12.52,11.66,11.67,1994300,7.04798393740291,7.17404543872231,6.68125956992829,6.68698963817008,3480412.30199496,0.0,1.0
2008-09-15,12.16,12.64,11.51,11.76,2576800,6.96776298201784,7.24280625762381,6.59530854630142,6.7385602523462,4496979.60175531,0.0,1.0
2008-09-16,13.17,13.18,11.61,11.69,2746100,7.54649987443873,7.55222994268052,6.65260922871933,6.69844977465366,4792438.56115347,0.0,1.0
2008-09-17,12.23,12.95,11.95,12.55,2321600,7.09382448333724,7.511449473362,6.93141476499428,7.27943559001491,4002519.10188827,0.15,1.0
2008-09-18,13.88,14.12,11.4,12.26,3924300,8.05088175214398,8.19009008215223,6.61239567539203,7.11122552458827,6765629.61386119,0.0,1.0
2008-09-19,14.26,17.0,13.0,14.5,3241700,8.27129494132372,9.86059004225127,7.54045120878039,8.41050327133197,5588803.48578187,0.0,1.0
2008-09-22,12.47,14.25,12.47,13.5,766700,7.23303281334549,8.26549459424004,7.23303281334549,7.83046856296425,1321817.45150661,0.0,1.0
2008-09-23,12.33,12.9,11.75,11.89,469500,7.15182795417401,7.48244773794362,6.81540782332073,6.89661268249222,809434.320441309,0.0,1.0
2008-09-24,12.93,13.33,12.0,12.0,643700,7.49984877919465,7.73186266254173,6.96041650041266,6.96041650041266,1109761.17586383,0.0,1.0
2008-09-25,12.55,13.48,12.47,13.34,757600,7.27943559001491,7.81886786879689,7.23303281334549,7.73766300962541,1306128.73517856,0.0,1.0
2008-09-26,12.15,12.59,11.9,12.5,731100,7.04742170666782,7.30263697834962,6.90241302957589,7.25043385459653,1260441.8140035,0.0,1.0
2008-09-29,10.98,13.12,10.98,11.81,1645100,6.36878109787759,7.61005537378451,6.36878109787759,6.8502099058228,2836209.58585303,0.0,1.0
2008-09-30,10.91,11.98,10.91,11.19,1077000,6.32817866829185,6.94881580624531,6.32817866829185,6.49058838663481,1856785.43794524,0.0,1.0
2008-10-01,12.27,12.27,10.9,10.9,1049900,7.11702587167195,7.11702587167195,6.32237832120817,6.32237832120817,1810064.09591338,0.0,1.0
2008-10-02,12.32,12.96,11.59,12.5,674400,7.14602760709034,7.51724982044568,6.7226022699819,7.25043385459653,1162689.04303646,0.0,1.0
2008-10-03,12.13,13.04,12.13,12.51,1224800,7.03582101250047,7.5636525971151,7.03582101250047,7.2562342016802,2111597.77566883,0.0,1.0
2008-10-06,10.97,11.99,10.65,11.52,830500,6.36298075079391,6.95461615332899,6.17736964411624,6.68199984039616,1431810.86927904,0.0,1.0
2008-10-07,10.47,11.33,10.47,11.03,820800,6.07296339661005,6.57179324580629,6.07296339661005,6.39778283329597,1415087.7320942,0.0,1.0
2008-10-08,10.03,10.74,10.03,10.53,600300,5.81774812492825,6.22957276786934,5.81774812492825,6.10776547911211,1034938.0672224,0.0,1.0
2008-10-09,8.42,10.39,7.89,10.3,2001800,4.88389224445622,6.02656061994063,4.57647384902133,5.97435749618754,3451172.78521707,0.0,1.0
2008-10-10,10.0,10.0,8.0,8.0,2049500,5.80034708367722,5.80034708367722,4.64027766694178,4.64027766694178,3533409.24333219,0.0,1.0
2008-10-13,10.14,10.35,9.45,10.25,1513000,5.8815519428487,6.00335923160592,5.48132799407497,5.94535576076915,2608464.59388222,0.0,1.0
2008-10-14,11.06,11.08,10.47,10.49,1874600,6.41518387454701,6.42678456871436,6.07296339661005,6.0845640907774,3231875.56357674,0.0,1.0
2008-10-15,11.26,11.38,10.51,11.38,2491400,6.53119081622055,6.60079498122468,6.09616478494476,6.60079498122468,4295260.20436097,0.0,1.0
2008-10-16,11.73,11.99,10.912,11.37,1663200,6.80380712915338,6.95461615332899,6.32933873770858,6.594994634141,2867414.61503298,0.0,1.0
2008-10-17,11.75,11.75,11.2,11.37,1132700,6.81540782332073,6.81540782332073,6.49638873371849,6.594994634141,1952814.17415095,0.0,1.0
2008-10-20,11.98,12.0,11.12,11.78,613200,6.94881580624531,6.96041650041266,6.44998595704907,6.83280886457177,1057178.11564347,0.0,1.0
2008-10-21,11.33,11.99,11.21,11.59,807400,6.57179324580629,6.95461615332899,6.50218908080216,6.7226022699819,1391985.66629247,0.0,1.0
2008-10-22,9.35,11.04,8.9,10.59,2705200,5.4233245232382,6.40358318037965,5.16230890447273,6.14256756161418,4663858.83633191,0.0,1.0
2008-10-23,9.02,9.75,8.31,9.55,6115800,5.23191306947685,5.65533840658529,4.82008842653577,5.53933146491175,10543851.7933013,0.0,1.0
2008-10-24,8.84,9.08,8.39,8.74,1565900,5.12750682197066,5.26671515197892,4.86649120320519,5.06950335113389,2699666.03275622,0.0,1.0
2008-10-27,8.71,9.19,8.59,8.82,1007300,5.05210230988286,5.33051896989937,4.98249814487873,5.11590612780331,1736620.215081,0.0,1.0
2008-10-28,9.8,9.93,8.6128,9.24,1088000,5.68434014200368,5.75974465409148,4.99572293622952,5.35952070531775,1875749.8203198,0.0,1.0
2008-10-29,9.59,10.0,9.32,9.9,863100,5.56253285324645,5.80034708367722,5.40592348198717,5.74234361284045,1488014.40249818,0.0,1.0
2008-10-30,10.02,10.06,9.49,9.94,1123200,5.81194777784457,5.83514916617928,5.50452938240968,5.76554500117516,1936435.84391838,0.0,1.0
2008-10-31,10.5,10.5,9.91,10.01,1384600,6.09036443786108,6.09036443786108,5.74814395992413,5.8061474307609,2387098.5305283,0.0,1.0
2008-11-03,10.25,10.75,10.0601,10.54,1065200,5.94535576076915,6.23537311495301,5.83520716965012,6.11356582619579,1836441.82776162,0.0,1.0
2008-11-04,10.65,10.68,10.02,10.21,906500,6.17736964411624,6.19477068536727,5.81194777784457,5.92215437243444,1562837.51113961,0.0,1.0
2008-11-05,9.51,10.52,9.5,10.5,983900,5.51613007657704,6.10196513202844,5.51032972949336,6.09036443786108,1696277.80166604,0.0,1.0
2008-11-06,9.09,9.79,9.05,9.58,1002100,5.27251549906259,5.67853979492,5.24931411072789,5.55673250616278,1727655.23432212,0.0,1.0
2008-11-07,10.29,10.38,9.41,9.59,2938000,5.96855714910386,6.02076027285696,5.45812660574027,5.56253285324645,5065214.12876798,0.0,1.0
2008-11-10,11.0,11.12,10.26,10.5,22902300,6.38038179204494,6.44998595704907,5.95115610785283,6.09036443786108,39484361.3142556,0.0,1.0
2008-11-11,10.57,10.82,10.43,10.7,2236000,6.13096686744682,6.27597554453875,6.04976200827534,6.20637137953463,3854941.72631899,0.0,1.0
2008-11-12,9.96,10.61,9.85,10.36,1998800,5.77714569534251,6.15416825578153,5.71334187742206,6.0091595786896,3446000.6809331,0.0,1.0
2008-11-13,10.94,10.94,9.17,10.07,2863800,6.34557970954288,6.34557970954288,5.31891827573201,5.84094951326296,4937290.74947779,0.0,1.0
2008-11-14,10.39,11.13,10.3,10.74,1609700,6.02656061994063,6.45578630413275,5.97435749618754,6.22957276786934,2775178.75530218,0.0,1.0
2008-11-17,10.33,10.74,9.82,10.22,1786300,5.99175853743857,6.22957276786934,5.69594083617103,5.92795471951812,3079643.29415189,0.0,1.0
2008-11-18,10.32,10.48,9.66,10.15,1667500,5.98595819035489,6.07876374369373,5.60313528283219,5.88735228993238,2874827.96450667,0.0,1.0
2008-11-19,9.42,10.57,9.39,10.3,1982700,5.46392695282394,6.13096686744682,5.44652591157291,5.97435749618754,3418243.72127579,0.0,1.0
2008-11-20,8.96,9.9,8.87,9.66,2039900,5.19711098697479,5.74234361284045,5.14490786322169,5.60313528283219,3516858.50962349,0.0,1.0
2008-11-21,9.7,9.88,8.58,9.22,2438500,5.6263366711669,5.73074291867309,4.97669779779506,5.3479200111504,4204058.76548697,0.0,1.0
2008-11-24,10.38,10.44,9.37,9.46,3376400,6.02076027285696,6.05556235535902,5.43492521740556,5.48712834115865,5821030.96813213,0.0,1.0
2008-11-25,10.94,11.0,10.0,10.44,1727400,6.34557970954288,6.38038179204494,5.80034708367722,6.05556235535902,2978097.64670994,0.0,1.0
2008-11-26,10.75,10.9,10.25,10.65,1756100,6.23537311495301,6.32237832120817,5.94535576076915,6.17736964411624,3027577.44435992,0.0,1.0
2008-11-28,11.12,11.12,10.54,10.7,538000,6.44998595704907,6.44998595704907,6.11356582619579,6.20637137953463,927530.701591958,0.0,1.0
2008-12-01,9.09,10.96,9.09,10.96,1610900,5.27251549906259,6.35718040371023,5.27251549906259,6.35718040371023,2777247.59701577,0.0,1.0
2008-12-02,9.7,9.9,9.04,9.37,2368300,5.6263366711669,5.74234361284045,5.24351376364421,5.43492521740556,4083031.52524207,0.0,1.0
2008-12-03,10.11,10.18,9.3,9.35,2324500,5.86415090159767,5.90475333118341,5.39432278781982,5.4233245232382,4007518.80269611,0.0,1.0
2008-12-04,9.95,10.49,9.7,9.84,1263400,5.77134534825883,6.0845640907774,5.6263366711669,5.70754153033838,2178145.51745591,0.0,1.0
2008-12-05,11.07,11.07,9.26,9.26,2383400,6.42098422163068,6.42098422163068,5.37112139948511,5.37112139948511,4109064.45013806,0.0,1.0
2008-12-08,10.97,11.35,10.81,11.18,1767300,6.36298075079391,6.58339393997365,6.27017519745508,6.48478803955113,3046886.63368674,0.0,1.0
2008-12-09,10.34,11.0,10.3,10.98,1438300,5.99755888452225,6.38038179204494,5.97435749618754,6.36878109787759,2479679.19721136,0.0,1.0
2008-12-10,10.53,10.83,10.2,10.48,1167100,6.10776547911211,6.28177589162243,5.91635402535077,6.07876374369373,2012120.96994047,0.0,1.0
2008-12-11,9.86,10.55,9.8,10.36,1476700,5.71914222450574,6.11936617327947,5.68434014200368,6.0091595786896,2545882.13204618,0.0,1.0
2008-12-12,10.31,10.47,9.61,9.61,1122700,5.98015784327121,6.07296339661005,5.57413354741381,5.57413354741381,1935573.82653772,0.0,1.0
2008-12-15,10.03,10.75,9.75,10.75,862100,5.81774812492825,6.23537311495301,5.65533840658529,6.23537311495301,1486290.36773685,0.0,1.0
2008-12-16,10.83,10.83,9.14,9.21,1586100,6.36878109787759,6.36878109787759,5.37494545102504,5.41611024113136,2697135.09320087,0.15,1.0
2008-12-17,9.7,10.42,9.7,10.13,2654700,5.70426377187559,6.12767304154058,5.70426377187559,5.9571331968144,4514270.55792216,0.0,1.0
2008-12-18,9.32,9.9,9.18,9.69,2190500,5.48079776844129,5.82187745789364,5.39846818822865,5.69838308757468,3724906.63997005,0.0,1.0
2008-12-19,9.07,9.5,9.0,9.33,3365000,5.33378066091872,5.58665008585753,5.2926158708124,5.48667845274219,5722123.18808456,0.0,1.0
2008-12-22,8.97,9.29,8.86,9.25,1634600,5.27497381790969,5.46315571553858,5.21028629059976,5.43963297833497,2779608.48833374,0.0,1.0
2008-12-23,8.76,9.18,8.66,9.05,1233600,5.15147944759074,5.39846818822865,5.09267260458171,5.32201929231691,2097715.05641043,0.0,1.0
2008-12-24,8.95,9.01,8.72,8.75,497800,5.26321244930789,5.2984965551133,5.12795671038713,5.14559876328983,846500.125714262,0.0,1.0
2008-12-26,8.91,9.0,8.76,8.95,583100,5.23968971210428,5.2926158708124,5.15147944759074,5.26321244930789,991551.272205678,0.0,1.0
2008-12-29,8.95,9.0,8.76,8.94,1237600,5.26321244930789,5.2926158708124,5.15147944759074,5.25733176500698,2104516.98590593,0.0,1.0
2008-12-30,9.26,9.3,8.74,8.74,1388300,5.44551366263587,5.46903639983948,5.13971807898893,5.13971807898893,2360779.67964868,0.0,1.0
2008-12-31,9.62,9.65,9.12,9.28,2434200,5.65721829746837,5.67486035037107,5.36318408242323,5.45727503123767,4139314.19448304,0.0,1.0
2009-01-02,9.99,10.05,9.31,9.72,1532300,5.87480361660176,5.91008772240718,5.47491708414038,5.71602514047739,2605649.14148647,0.0,1.0
2009-01-05,9.81,10.04,9.7,10.04,1521700,5.76895129918552,5.90420703810628,5.70426377187559,5.90420703810628,2587624.02832341,0.0,1.0
2009-01-06,10.02,10.02,9.77,9.96,1537400,5.89244566950447,5.89244566950447,5.74542856198191,5.85716156369906,2614321.60159323,0.0,1.0
2009-01-07,9.58,10.04,9.58,9.99,1244100,5.63369556026475,5.90420703810628,5.63369556026475,5.87480361660176,2115570.12133611,0.0,1.0
2009-01-08,9.48,9.72,9.01,9.01,1138200,5.57488871725573,5.71602514047739,5.2984965551133,5.2984965551133,1935489.0379429,0.0,1.0
2009-01-09,8.97,9.57,8.97,9.57,1407500,5.27497381790969,5.62781487596385,5.27497381790969,5.62781487596385,2393428.94122705,0.0,1.0
2009-01-12,8.67,9.31,8.61,9.2,1569400,5.09855328888261,5.47491708414038,5.0632691830772,5.41022955683045,2668737.03755718,0.0,1.0
2009-01-13,8.68,8.78,8.46,8.78,2027800,5.10443397318352,5.16324081619254,4.97505891856366,5.16324081619254,3448238.15774082,0.0,1.0
2009-01-14,8.25,8.93,8.23,8.69,1330800,4.8515645482447,5.25145108070608,4.8398031796429,5.11031465748442,2263001.94315095,0.0,1.0
2009-01-15,8.05,8.67,7.75,8.56,2198500,4.73395086222665,5.09855328888261,4.55753033319957,5.03386576157268,3738510.49896104,0.0,1.0
2009-01-16,7.9,8.3,7.64,8.28,1894800,4.64574059771311,4.88096796974921,4.49284280588964,4.86920660114741,3222074.00201564,0.0,1.0
2009-01-20,7.09,7.91,7.06,7.8,2645300,4.16940516933999,4.65162128201401,4.15176311643728,4.58693375470408,4498286.02360775,0.0,1.0
2009-01-21,8.07,8.1,7.07,7.23,2944900,4.74571223082845,4.76335428373116,4.15764380073819,4.25173474955263,5007750.54282028,0.0,1.0
2009-01-22,6.65,7.66,6.6,7.66,3571100,3.91065506010027,4.50460417449144,3.88125163859576,4.50460417449144,6072592.60533991,0.0,1.0
2009-01-23,7.37,7.38,6.47,6.5,3334800,4.33406432976527,4.33994501406617,3.80480274268403,3.82244479558673,5670768.62039357,0.0,1.0
2009-01-26,7.12,7.75,7.0,7.38,1695300,4.1870472222427,4.55753033319957,4.11647901063187,4.33994501406617,2882827.76842786,0.0,1.0
2009-01-27,7.37,7.45,7.13,7.26,1387800,4.33406432976527,4.38110980417249,4.1929279065436,4.26937680245534,2359929.43846174,0.0,1.0
2009-01-28,7.93,7.93,7.56,7.57,1850900,4.66338265061581,4.66338265061581,4.44579733148242,4.45167801578332,3147422.82580259,0.0,1.0
2009-01-29,7.35,7.94,7.32,7.83,1743800,4.32230296116346,4.66926333491672,4.30466090826075,4.60457580760679,2965301.16356073,0.0,1.0
2009-01-30,7.02,7.68,6.99,7.46,1891900,4.12824037923367,4.51636554309325,4.11059832633096,4.38699048847339,3217142.60313141,0.0,1.0
2009-02-02,7.02,7.05,6.79,7.01,1088500,4.12824037923367,4.14588243213638,3.99298464031291,4.12235969493277,1850975.06396138,0.0,1.0
2009-02-03,6.88,7.17,6.67,6.67,1282300,4.04591079902104,4.21645064374721,3.92241642870208,3.92241642870208,2180528.54801808,0.0,1.0
2009-02-04,6.89,7.12,6.81,6.87,1052000,4.05179148332194,4.1870472222427,4.00474600891472,4.04003011472013,1788907.45731499,0.0,1.0
2009-02-05,7.04,7.25,6.59,6.82,1591600,4.14000174783548,4.26349611815443,3.87537095429486,4.01062669321562,2706487.74625717,0.0,1.0
2009-02-06,7.59,7.64,7.02,7.11,1609000,4.46343938438512,4.49284280588964,4.12824037923367,4.1811665379418,2736076.13956258,0.0,1.0
2009-02-09,7.63,7.76,7.43,7.54,859300,4.48696212158873,4.56341101750047,4.36934843557068,4.43403596288061,1461224.50386956,0.0,1.0
2009-02-10,6.82,7.615,6.82,7.58,1927700,4.01062669321562,4.47814109513738,4.01062669321562,4.45755870008422,3278019.87211608,0.0,1.0
2009-02-11,7.09,7.29,6.66,6.66,1202000,4.16940516933999,4.28701885535804,3.91653574440118,3.91653574440118,2043979.81339603,0.0,1.0
2009-02-12,6.97,7.04,6.57,6.94,1455300,4.09883695772916,4.14000174783548,3.86360958569305,4.08119490482645,2474711.9986982,0.0,1.0
2009-02-13,6.65,7.01,6.65,6.96,1354700,3.91065506010027,4.12235969493277,3.91065506010027,4.09295627342826,2303643.47188653,0.0,1.0
2009-02-17,6.23,6.59,6.23,6.52,1510000,3.66366631946236,3.87537095429486,3.66366631946236,3.83420616418854,2567728.38454909,0.0,1.0
2009-02-18,6.1,6.34,5.97,6.31,1448500,3.58721742355063,3.72835384677229,3.51076852763889,3.71071179386958,2463148.71855586,0.0,1.0
2009-02-19,5.7,6.18,5.7,6.15,1527800,3.35199005151452,3.63426289795785,3.35199005151452,3.61662084505514,2597996.97080404,0.0,1.0
2009-02-20,5.78,5.87,5.43,5.54,2041100,3.39903552592174,3.45196168462987,3.19321157539015,3.25789910270008,3470854.57331334,0.0,1.0
2009-02-23,5.54,5.99,5.52,5.72,1798300,3.25789910270008,3.5225298962407,3.24613773409827,3.36375142011633,3057977.45293684,0.0,1.0
2009-02-24,5.95,5.95,5.45,5.59,2214400,3.49900715903709,3.49900715903709,3.20497294399195,3.28730252420459,3765548.16870563,0.0,1.0
2009-02-25,6.07,6.28,5.6,5.9,1506800,3.56957537064792,3.69306974096688,3.29318320850549,3.46960373753257,2562286.84095269,0.0,1.0
2009-02-26,6.28,6.66,6.03,6.05,1655800,3.69306974096688,3.91653574440118,3.54605263344431,3.55781400204611,2815658.71465985,0.0,1.0
2009-02-27,6.22,6.49,6.07,6.49,1994800,3.65778563516146,3.81656411128583,3.56957537064792,3.81656411128583,3392122.239403,0.0,1.0
2009-03-02,6.14,6.35,5.95,6.2,2006800,3.61074016075424,3.73423453107319,3.49900715903709,3.64602426655965,3412528.02788948,0.0,1.0
2009-03-03,5.76,6.37,5.68,6.22,1723400,3.38727415731994,3.745995899675,3.34022868291272,3.65778563516146,2930611.32313371,0.0,1.0
2009-03-04,5.8,5.99,5.52,5.98,2293800,3.41079689452355,3.5225298962407,3.24613773409827,3.5166492119398,3900566.46919119,0.0,1.0
2009-03-05,5.34,5.97,5.26,5.64,2144900,3.14028541668202,3.51076852763889,3.0932399422748,3.3167059457091,3647364.64372142,0.0,1.0
2009-03-06,5.51,5.53,5.09,5.39,2811900,3.24025704979737,3.25201841839917,2.99326830915946,3.16968883818654,4781586.38709509,0.0,1.0
2009-03-09,5.42,5.5499,5.23,5.25,1759400,3.18733089108925,3.26372098015797,3.0755978893721,3.0873592579739,2991828.68859315,0.0,1.0
2009-03-10,6.26,6.26,5.5,5.71,2021400,3.68130837236507,3.68130837236507,3.23437636549647,3.35787073581542,3437355.07054803,0.0,1.0
2009-03-11,6.34,6.53,6.11,6.32,2125900,3.72835384677229,3.84008684848944,3.59309810785153,3.71659247817049,3615055.47861782,0.0,1.0
2009-03-12,6.98,6.99,6.05,6.31,1974900,4.10471764203006,4.11059832633096,3.55781400204611,3.71071179386958,3358282.64016291,0.0,1.0
2009-03-13,6.64,7.0,6.48,7.0,2263000,3.90477437579937,4.11647901063187,3.81068342698493,4.11647901063187,3848191.61207589,0.0,1.0
2009-03-16,6.44,6.91,6.37,6.73,2127200,3.78716068978132,4.06355285192374,3.745995899675,3.9577005345075,3617266.10570385,0.0,1.0
2009-03-17,6.83,6.83,6.44,6.45,1212000,4.01650737751652,4.01650737751652,3.78716068978132,3.79304137408222,2060984.63713477,0.0,1.0
2009-03-18,7.01,7.01,6.26,6.58,3375300,4.12235969493277,4.12235969493277,3.68130837236507,3.86949026999396,5739638.15653546,0.0,1.0
2009-03-19,6.58,7.05,6.52,7.01,2216400,3.86949026999396,4.14588243213638,3.83420616418854,4.12235969493277,3768949.13345337,0.0,1.0
2009-03-20,6.25,6.77,6.19,6.64,3405500,3.67542768806417,3.98122327171111,3.64014358225875,3.90477437579937,5790992.72422644,0.0,1.0
2009-03-23,7.08,7.08,6.47,6.47,3498200,4.16352448503909,4.16352448503909,3.80480274268403,3.80480274268403,5948627.44028452,0.0,1.0
2009-03-24,6.63,7.1,6.62,6.95,2408700,3.89889369149847,4.17528585364089,3.89301300719757,4.08707558912735,4095951.89394926,0.0,1.0
2009-03-25,6.86,7.01,6.35,6.78,2817200,4.05179148332194,4.14038750700974,3.75056500278343,4.00454027068845,4769740.02229631,0.03,1.0
2009-03-26,6.93,6.93,6.635,6.93,1784900,4.09313629437624,4.09313629437624,3.91889744779024,4.09313629437624,3021975.35347036,0.0,1.0
2009-03-27,6.69,6.97,6.62,6.84,1160400,3.95138265647577,4.11676190069299,3.91003784542146,4.03997868016356,1964647.99157768,0.0,1.0
2009-03-30,6.28,6.54,6.26,6.51,1504200,3.70922019172912,3.86278663278797,3.69740738857075,3.84506742805041,2546728.29104718,0.0,1.0
2009-03-31,6.63,6.69,6.37,6.39,1673000,3.91594424700065,3.95138265647577,3.7623778059418,3.77419060910017,2832519.8982329,0.0,1.0
2009-04-01,6.79,6.94,6.23,6.43,1851200,4.01044667226763,4.09904269595543,3.67968818383319,3.79781621541692,3134226.44088987,0.0,1.0
2009-04-02,6.95,7.0,6.84,6.84,1698100,4.10494909753462,4.13448110543055,4.03997868016356,4.03997868016356,2875016.1620976,0.0,1.0
2009-04-03,7.15,7.24,6.76,6.93,1214800,4.22307712911835,4.27623474333102,3.99272746753007,4.09313629437624,2056751.44792189,0.0,1.0
2009-04-06,6.85,7.0,6.81,7.0,1152700,4.04588508174275,4.13448110543055,4.022259475426,4.13448110543055,1951611.2891172,0.0,1.0
2009-04-07,6.59,6.9,6.59,6.71,1336000,3.8923186406839,4.07541708963868,3.8923186406839,3.96319545963414,2261952.53080643,0.0,1.0
2009-04-08,6.68,6.76,6.51,6.64,1004200,3.94547625489658,3.99272746753007,3.84506742805041,3.92185064857983,1700189.17023639,0.0,1.0
2009-04-09,7.48,7.5,6.76,7.0,2483500,4.4179883812315,4.42980118438987,3.99272746753007,4.13448110543055,4204759.8130672,0.0,1.0
2009-04-13,7.77,7.82,7.09,7.14,2019400,4.58927402702791,4.61880603492384,4.18763871964323,4.21717072753916,3419002.20113062,0.0,1.0
2009-04-14,7.28,7.93,7.28,7.61,2789800,4.29986034964777,4.68377645229489,4.29986034964777,4.49477160176092,4723349.67847588,0.0,1.0
2009-04-15,7.34,7.48,6.97,7.18,2700400,4.33529875912289,4.4179883812315,4.11676190069299,4.24079633385591,4571988.48367491,0.0,1.0
2009-04-16,7.39,7.66,7.095,7.56,2206800,4.36483076701882,4.52430360965686,4.19059192043282,4.46523959386499,3736285.0636105,0.0,1.0
2009-04-17,7.63,7.74,7.05,7.39,2139800,4.5065844049193,4.57155482229035,4.16401311332648,4.36483076701882,3622848.82142186,0.0,1.0
2009-04-20,6.63,7.35,6.61,7.0,2007500,3.91594424700065,4.34120516070208,3.90413144384228,4.13448110543055,3398854.57005532,0.0,1.0
2009-04-21,7.49,7.49,6.21,6.35,2548200,4.42389478281069,4.42389478281069,3.66787538067482,3.75056500278343,4314301.97530011,0.0,1.0
2009-04-22,6.67,7.33,6.57,6.98,2676200,3.93956985331739,4.3293923575437,3.88050583752553,4.12266830227218,4531015.99022768,0.0,1.0
2009-04-23,6.67,6.8099,6.35,6.7,1740300,3.93956985331739,4.02220041141021,3.75056500278343,3.95728905805495,2946464.06389404,0.0,1.0
2009-04-24,7.05,7.12,6.58,6.7,2647800,4.16401311332648,4.20535792438079,3.88641223910472,3.95728905805495,4482932.56816562,0.0,1.0
2009-04-27,6.94,7.09,6.8275,6.89,2729900,4.09904269595543,4.18763871964323,4.03259567818958,4.0695106880595,4621934.29180275,0.0,1.0
2009-04-28,6.83,7.01,6.72,6.81,1593000,4.03407227858438,4.14038750700974,3.96910186121333,4.022259475426,2697073.63890318,0.0,1.0
2009-04-29,7.09,7.09,6.77,6.89,1786000,4.18763871964323,4.18763871964323,3.99863386910926,4.0695106880595,3023837.73953614,0.0,1.0
2009-04-30,6.61,7.15,6.58,6.87,2186500,3.90413144384228,4.22307712911835,3.88641223910472,4.05769788490112,3701915.57530558,0.0,1.0
2009-05-01,6.37,6.75,6.3,6.58,1264200,3.7623778059418,3.98682106595089,3.72103299488749,3.88641223910472,2140389.513058,0.0,1.0
2009-05-04,6.75,6.88,6.19,6.38,3734100,3.98682106595089,4.06360428648031,3.65606257751644,3.76828420752099,6322123.46203914,0.0,1.0
2009-05-05,6.56,6.81,6.52,6.7,1567800,3.87459943594634,4.022259475426,3.8509738296296,3.95728905805495,2654408.06721432,0.0,1.0
2009-05-06,6.82,6.91,6.49,6.58,2251700,4.02816587700519,4.08132349121787,3.83325462489204,3.88641223910472,3812304.27665931,0.0,1.0
2009-05-07,6.46,6.95,6.44,6.9,1895400,3.81553542015448,4.10494909753462,3.8037226169961,4.07541708963868,3209060.49916954,0.0,1.0
2009-05-08,7.15,7.19,6.63,6.69,2702200,4.22307712911835,4.24670273543509,3.91594424700065,3.95138265647577,4575036.02450983,0.0,1.0
2009-05-11,6.62,6.97,6.52,6.92,2074900,3.91003784542146,4.11676190069299,3.8509738296296,4.08722989279706,3512968.04354062,0.0,1.0
2009-05-12,6.38,6.89,6.26,6.89,1786300,3.76828420752099,4.0695106880595,3.69740738857075,4.0695106880595,3024345.66300863,0.0,1.0
2009-05-13,5.93,6.34,5.91,6.25,2376400,3.50249613645759,3.74465860120424,3.49068333329922,3.69150098699156,4023431.13338953,0.0,1.0
2009-05-14,6.01,6.1,5.85,5.96,2064800,3.54974734909108,3.60290496330376,3.4552449238241,3.52021534119515,3495867.95330024,0.0,1.0
2009-05-15,5.74,6.04,5.74,5.97,1515500,3.39027450645305,3.56746655382864,3.39027450645305,3.52612174277434,2565860.0751775,0.0,1.0
2009-05-18,6.07,6.07,5.83,5.85,2381300,3.5851857585662,3.5851857585662,3.44343212066573,3.4552449238241,4031727.21677347,0.0,1.0
2009-05-19,5.74,6.04,5.74,5.98,1415800,3.39027450645305,3.56746655382864,3.39027450645305,3.53202814435353,2397060.17448783,0.0,1.0
2009-05-20,5.53,5.98,5.48,5.83,1800800,3.26624007329013,3.53202814435353,3.2367080653942,3.44343212066573,3048895.29751214,0.0,1.0
2009-05-21,5.49,5.53,5.37,5.46,1423700,3.24261446697339,3.26624007329013,3.17173764802315,3.22489526223583,2410435.49259664,0.0,1.0
2009-05-22,5.61,6.0,5.6,5.85,1704100,3.31349128592363,3.5438409475119,3.30758488434444,3.4552449238241,2885174.63154733,0.0,1.0
2009-05-26,5.88,5.89,5.55,5.55,1529200,3.47296412856166,3.47887053014085,3.27805287644851,3.27805287644851,2589055.24708772,0.0,1.0
2009-05-27,5.51,5.99,5.51,5.87,2038400,3.25442727013176,3.53793454593271,3.25442727013176,3.46705772698247,3451170.68772143,0.0,1.0
2009-05-28,5.68,5.76,5.39,5.56,1758400,3.35483609697793,3.40208730961142,3.18355045118152,3.28395927802769,2977108.78006739,0.0,1.0
2009-05-29,5.81,5.81,5.59,5.68,1900200,3.43161931750736,3.43161931750736,3.30167848276525,3.35483609697793,3217187.27472932,0.0,1.0
2009-06-01,5.89,5.98,5.8,5.9,1870000,3.47887053014085,3.53202814435353,3.42571291592817,3.48477693172003,3166056.31183235,0.0,1.0
2009-06-02,5.8,5.94,5.7,5.81,1294300,3.42571291592817,3.50840253803678,3.3666489001363,3.43161931750736,2191351.16813081,0.0,1.0
2009-06-03,5.66,5.8102,5.63,5.7,1179400,3.34302329381956,3.43173744553894,3.325304089082,3.3666489001363,1996816.47816849,0.0,1.0
2009-06-04,6.27,6.28,5.78,5.86,2923700,3.70331379014993,3.70922019172912,3.4139001127698,3.46115132540329,4950052.85502902,0.0,1.0
2009-06-05,5.56,6.4,5.48,6.36,5659700,3.28395927802769,3.78009701067936,3.2367080653942,3.75647140436261,9582314.92410566,0.0,1.0
2009-06-08,5.62,5.63,5.4,5.55,1785800,3.31939768750281,3.325304089082,3.18945685276071,3.27805287644851,3023499.12388782,0.0,1.0
2009-06-09,5.55,5.65,5.49,5.6,1483100,3.27805287644851,3.33711689224037,3.24261446697339,3.30758488434444,2511004.34014896,0.0,1.0
2009-06-10,5.47,5.6,5.43,5.56,1595300,3.23080166381501,3.30758488434444,3.20717605749827,3.28395927802769,2700967.71885891,0.0,1.0
2009-06-11,5.62,5.69,5.47,5.47,1218700,3.31939768750281,3.36074249855712,3.23080166381501,3.23080166381501,2063354.45306422,0.0,1.0
2009-06-12,5.54,5.6799,5.44,5.54,729300,3.27214647486932,3.35477703296214,3.21308245907746,3.27214647486932,1234761.96161462,0.0,1.0
2009-06-15,5.26,5.47,5.25,5.43,1260000,3.1067672306521,3.23080166381501,3.10086082907291,3.20717605749827,2133278.58444319,0.0,1.0
2009-06-16,5.3,5.42,5.29,5.34,1208600,3.13039283696884,3.20126965591908,3.12448643538966,3.15401844328559,2046254.36282384,0.0,1.0
2009-06-17,5.05,5.29,4.9,5.25,1685900,2.98273279748918,3.12448643538966,2.89413677380138,3.10086082907291,2854360.60754982,0.0,1.0
2009-06-18,5.06,5.23,5.03,5.08,1784700,2.98863919906837,3.08904802591454,2.97091999433081,3.00045200222674,3021636.73782203,0.0,1.0
2009-06-19,5.27,5.28,5.14,5.14,1855700,3.11267363223128,3.11858003381047,3.03589041170186,3.03589041170186,3141845.29297717,0.0,1.0
2009-06-22,4.95,5.29,4.95,5.19,1478200,2.92366878169732,3.12448643538966,2.92366878169732,3.06542241959779,2502708.25676502,0.0,1.0
2009-06-23,4.81,5.13,4.75,4.99,1746000,2.84097915958871,3.02998401012267,2.80554075011359,2.94729438801406,2956114.60987127,0.0,1.0
2009-06-24,4.9,4.94,4.78,4.87,1683900,2.91185597853894,2.93562623142498,2.84054521988085,2.89402828887442,2833625.72215543,0.03,1.0
2009-06-25,5.14,5.14,4.8499,4.9,1337100,3.05447749585514,3.05447749585514,2.88208373679919,2.91185597853894,2250039.16687096,0.0,1.0
2009-06-26,5.27,5.29,5.0,5.14,1998600,3.13173081773474,3.14361594417776,2.97128161075402,3.05447749585514,3363195.18278985,0.0,1.0
2009-06-29,5.26,5.32,5.06,5.27,1637700,3.12578825451323,3.16144363384228,3.00693699008307,3.13173081773474,2755881.4924722,0.0,1.0
2009-06-30,5.19,5.27,5.11,5.25,1536700,3.08419031196268,3.13173081773474,3.03664980619061,3.11984569129173,2585921.16351104,0.0,1.0
2009-07-01,5.28,5.295,5.24,5.25,850100,3.13767338095625,3.14658722578851,3.11390312807022,3.11984569129173,1430527.481682,0.0,1.0
2009-07-02,5.19,5.3,5.17,5.23,1775600,3.08419031196268,3.14955850739927,3.07230518551966,3.10796056484871,2987936.23864788,0.0,1.0
2009-07-06,5.32,5.39,5.14,5.19,1320300,3.16144363384228,3.20304157639284,3.05447749585514,3.08419031196268,2221768.53789525,0.0,1.0
2009-07-07,5.25,5.35,5.245,5.33,1138400,3.11984569129173,3.17927132350681,3.11687440968097,3.16738619706379,1915671.66821173,0.0,1.0
2009-07-08,5.16,5.46,5.105,5.26,2291200,3.06636262229815,3.24463951894339,3.03367852457986,3.12578825451323,3855575.30411694,0.0,1.0
2009-07-09,5.23,5.34,5.21,5.25,1195100,3.10796056484871,3.1733287602853,3.09607543840569,3.11984569129173,2011085.04100478,0.0,1.0
2009-07-10,5.11,5.28,4.7701,5.22,3357400,3.03664980619061,3.13767338095625,2.83466208229155,3.1020180016272,5649750.57875445,0.0,1.0
2009-07-13,5.56,5.58,5.12,5.17,1648200,3.30406515115847,3.31595027760149,3.04259236941212,3.07230518551966,2773550.63558203,0.0,1.0
2009-07-14,5.51,5.58,5.4,5.58,1166400,3.27435233505093,3.31595027760149,3.20898413961435,3.31595027760149,1962789.38317126,0.0,1.0
2009-07-15,5.6,5.68,5.48,5.64,2072900,3.32783540404451,3.37537590981657,3.25652464538641,3.35160565693054,3488225.40498603,0.0,1.0
2009-07-16,5.6,5.6,5.33,5.6,1805700,3.32783540404451,3.32783540404451,3.16738619706379,3.32783540404451,3038587.78222937,0.0,1.0
2009-07-17,5.03,5.58,4.9999,5.56,3002500,2.98910930041855,3.31595027760149,2.97122218512181,3.30406515115847,5052533.54164241,0.0,1.0
2009-07-20,5.07,5.23,5.04,5.04,1653200,3.01287955330458,3.10796056484871,2.99505186364006,2.99505186364006,2781964.51325337,0.0,1.0
2009-07-21,4.72,5.12,4.72,5.09,2798500,2.8048898405518,3.04259236941212,2.8048898405518,3.0247646797476,4709247.33265155,0.0,1.0
2009-07-22,5.5,5.77,4.95,5.0,4403400,3.26840977182943,3.42885897881014,2.94156879464648,2.97128161075402,7409933.78759972,0.0,1.0
2009-07-23,6.04,6.05,5.59,5.7,3453500,3.58930818579086,3.59525074901237,3.321892840823,3.38726103625959,5811465.30759769,0.0,1.0
2009-07-24,6.17,6.2,5.8,6.05,1882300,3.66656150767047,3.68438919733499,3.44668666847467,3.59525074901237,3167488.38815437,0.0,1.0
2009-07-27,6.45,6.52,6.12,6.18,1460300,3.83295327787269,3.87455122042325,3.63684869156293,3.67250407089197,2457357.11269289,0.0,1.0
2009-07-28,6.52,6.68,6.22,6.33,1613000,3.87455122042325,3.96963223196738,3.69627432377801,3.76164251921459,2714316.93677576,0.0,1.0
2009-07-29,6.42,6.53,6.33,6.43,1010300,3.81512558820817,3.88049378364476,3.76164251921459,3.82106815142967,1700108.12227188,0.0,1.0
2009-07-30,6.64,6.75,6.46,6.52,1848800,3.94586197908134,4.01123017451793,3.8388958410942,3.87455122042325,3111115.40775637,0.0,1.0
2009-07-31,6.76,6.85,6.52,6.59,1618300,4.01717273773944,4.07065580673301,3.87455122042325,3.9161491629738,2723235.64710738,0.0,1.0
2009-08-03,6.99,7.08,6.7,6.83,1629800,4.15385169183413,4.2073347608277,3.98151735841039,4.05877068029,2742587.56575147,0.0,1.0
2009-08-04,7.29,7.33,6.86,7.01,1648000,4.33212858847937,4.3558988413654,4.07659836995452,4.16573681827714,2773214.08047517,0.0,1.0
2009-08-05,7.47,7.5,7.22,7.22,2082700,4.43909472646651,4.45692241613104,4.29053064592881,4.29053064592881,3504716.60522187,0.0,1.0
2009-08-06,7.44,7.73,7.26,7.5,1792400,4.42126703680199,4.59360137022572,4.31430089881484,4.45692241613104,3016206.8676236,0.0,1.0
2009-08-07,7.84,7.99,7.43,7.6,1563000,4.65896956566231,4.74810801398493,4.41532447358048,4.51634804834612,2630178.16006231,0.0,1.0
2009-08-10,7.91,8.0,7.5,7.76,1561100,4.70056750821287,4.75405057720644,4.45692241613104,4.61142905989024,2626980.8865472,0.0,1.0
2009-08-11,7.38,7.84,7.25,7.84,1956100,4.38561165747294,4.65896956566231,4.30835833559333,4.65896956566231,3291677.22258342,0.0,1.0
2009-08-12,7.77,7.85,7.26,7.39,1989700,4.61737162311175,4.66491212888382,4.31430089881484,4.39155422069445,3348218.48053486,0.0,1.0
2009-08-13,7.69,7.92,7.58,7.92,1639700,4.56983111733969,4.70651007143437,4.5044629219031,4.70651007143437,2759247.04354074,0.0,1.0
2009-08-14,7.54,7.62,7.37,7.62,1390600,4.48069266901707,4.52823317478913,4.37966909425143,4.52823317478913,2340067.65795435,0.0,1.0
2009-08-17,7.1,7.43,6.97,7.16,1619300,4.21921988727071,4.41532447358048,4.14196656539111,4.25487526659976,2724918.42264165,0.0,1.0
2009-08-18,7.12,7.21,7.09,7.12,829200,4.23110501371373,4.2845880827073,4.21327732404921,4.23110501371373,1395357.47301578,0.0,1.0
2009-08-19,7.15,7.25,6.88,7.04,1036100,4.24893270337825,4.30835833559333,4.08848349639754,4.18356450794167,1743523.73105602,0.0,1.0
2009-08-20,7.3,7.41,7.05,7.11,1038500,4.33807115170088,4.40343934713746,4.18950707116317,4.22516245049222,1747562.39233826,0.0,1.0
2009-08-21,7.64,7.66,7.17,7.38,1907500,4.54011830123215,4.55200342767516,4.26081782982127,4.38561165747294,3209894.33161795,0.0,1.0
2009-08-24,7.38,7.77,7.31,7.64,1305400,4.38561165747294,4.61737162311175,4.34401371492238,4.54011830123215,2196695.18243464,0.0,1.0
2009-08-25,7.47,7.555,7.39,7.43,962400,4.43909472646651,4.48960651384933,4.39155422069445,4.41532447358048,1619503.1741804,0.0,1.0
2009-08-26,7.54,7.69,7.39,7.44,932600,4.48069266901707,4.56983111733969,4.39155422069445,4.42126703680199,1569356.46325919,0.0,1.0
2009-08-27,7.46,7.57,7.27,7.57,856200,4.433152163245,4.49852035868159,4.32024346203635,4.49852035868159,1440792.41244104,0.0,1.0
2009-08-28,7.42,7.55,7.28,7.52,773200,4.40938191035897,4.48663523223858,4.32618602525786,4.46880754257405,1301122.04309672,0.0,1.0
2009-08-31,7.34,7.5,7.24,7.35,1491800,4.36184140458691,4.45692241613104,4.30241577237183,4.36778396780841,2510364.54202236,0.0,1.0
2009-09-01,7.07,7.51,7.04,7.32,2163200,4.20139219760619,4.46286497935254,4.18356450794167,4.34995627814389,3640180.03573051,0.0,1.0
2009-09-02,6.96,7.21,6.93,7.07,954300,4.1360240021696,4.2845880827073,4.11819631250508,4.20139219760619,1605872.69235282,0.0,1.0
2009-09-03,7.01,7.07,6.85,7.01,1051300,4.16573681827714,4.20139219760619,4.07065580673301,4.16573681827714,1769101.91917691,0.0,1.0
2009-09-04,7.02,7.06,6.85,7.02,655900,4.17167938149865,4.19544963438468,4.07065580673301,4.17167938149865,1103732.47292698,0.0,1.0
2009-09-08,7.07,7.15,6.98,7.07,667000,4.20139219760619,4.24893270337825,4.14790912861262,4.20139219760619,1122411.28135737,0.0,1.0
2009-09-09,7.16,7.21,6.92,7.06,1098400,4.25487526659976,4.2845880827073,4.11225374928357,4.19544963438468,1848360.64684098,0.0,1.0
2009-09-10,6.9,7.13,6.87,7.13,1442100,4.10036862284055,4.23704757693524,4.08254093317603,4.23704757693524,2426730.5979692,0.0,1.0
2009-09-11,7.23,7.26,6.87,6.92,1950600,4.29647320915032,4.31430089881484,4.08254093317603,4.11225374928357,3282421.95714494,0.0,1.0
2009-09-14,7.35,7.36,7.12,7.13,1070000,4.36778396780841,4.37372653102992,4.23110501371373,4.23704757693524,1800569.82166774,0.0,1.0
2009-09-15,7.56,7.63,7.21,7.34,1265900,4.49257779546008,4.53417573801064,4.2845880827073,4.36184140458691,2130225.54883102,0.0,1.0
2009-09-16,7.92,7.95,7.55,7.56,1582200,4.70651007143437,4.7243377610989,4.48663523223858,4.49257779546008,2662487.45032028,0.0,1.0
2009-09-17,7.71,7.98,7.58,7.88,1458700,4.58171624378271,4.74216545076342,4.5044629219031,4.68273981854834,2454664.67183806,0.0,1.0
2009-09-18,7.58,7.75,7.48,7.75,1505900,4.5044629219031,4.60548649666874,4.44503728968802,4.60548649666874,2534091.67705556,0.0,1.0
2009-09-21,7.45,7.87,7.3,7.87,872400,4.4272096000235,4.67679725532683,4.33807115170088,4.67679725532683,1468053.3760962,0.0,1.0
2009-09-22,7.47,7.52,7.25,7.5,955600,4.43909472646651,4.46880754257405,4.30835833559333,4.45692241613104,1608060.30054737,0.0,1.0
2009-09-23,7.28,7.52,7.28,7.47,769300,4.32618602525786,4.46880754257405,4.32618602525786,4.43909472646651,1294559.21851307,0.0,1.0
2009-09-24,7.35,7.77,7.16,7.72,1702500,4.38561165747294,4.63621803789997,4.27224210442262,4.60638394499199,2853279.30909651,0.03,1.0
2009-09-25,7.24,7.34,7.07,7.31,907500,4.31997665307539,4.37964483889134,4.21854073718826,4.36174438314656,1520910.99735981,0.0,1.0
2009-09-28,7.34,7.45,7.2,7.24,1598000,4.37964483889134,4.4452798432889,4.296109378749,4.31997665307539,2678144.10333993,0.0,1.0
2009-09-29,7.39,7.47,7.27,7.33,791400,4.40947893179932,4.45721348045209,4.33787710882017,4.37367802030975,1326334.94579676,0.0,1.0
2009-09-30,7.4,7.51,7.21,7.46,1202100,4.41544575038092,4.48108075477847,4.3020761973306,4.45124666187049,2014641.44344489,0.0,1.0
2009-10-01,7.0,7.52,7.0,7.34,1264200,4.17677300711709,4.48704757336007,4.17677300711709,4.37964483889134,2118717.00590884,0.0,1.0
2009-10-02,7.13,7.16,6.77,6.93,1943000,4.25434164867783,4.27224210442262,4.03953617974038,4.13500527704591,3256341.67258416,0.0,1.0
2009-10-05,7.29,7.34,7.13,7.15,1069500,4.34981074598337,4.37964483889134,4.25434164867783,4.26627528584102,1792412.4646571,0.0,1.0
2009-10-06,7.29,7.5,7.14,7.29,853500,4.34981074598337,4.47511393619688,4.26030846725943,4.34981074598337,1430410.50826072,0.0,1.0
2009-10-07,7.46,7.46,7.09,7.23,1032600,4.45124666187049,4.45124666187049,4.23047437435145,4.31400983449379,1730570.46377272,0.0,1.0
2009-10-08,7.63,7.63,7.43,7.5,1394000,4.55268257775762,4.55268257775762,4.43334620612571,4.47511393619688,2336253.36674334,0.0,1.0
2009-10-09,7.61,7.68,7.44,7.57,757300,4.54074894059443,4.5825166706656,4.4393130247073,4.51688166626805,1269185.56286566,0.0,1.0
2009-10-12,7.46,7.62,7.4,7.62,742600,4.45124666187049,4.54671575917603,4.41544575038092,4.54671575917603,1244549.31861091,0.0,1.0
2009-10-13,7.32,7.45,7.2,7.43,553100,4.36771120172815,4.4452798432889,4.296109378749,4.43334620612571,926959.639272412,0.0,1.0
2009-10-14,7.5,7.53,7.3,7.44,1061700,4.47511393619688,4.49301439194167,4.35577756456496,4.4393130247073,1779340.17178723,0.0,1.0
2009-10-15,7.52,7.58,7.35,7.5,734900,4.48704757336007,4.52284848484964,4.38561165747294,4.47511393619688,1231644.61923937,0.0,1.0
2009-10-16,7.21,7.43,7.15,7.42,1107700,4.3020761973306,4.43334620612571,4.26627528584102,4.42737938754411,1856433.1810198,0.0,1.0
2009-10-19,7.24,7.3,7.05,7.2,858800,4.31997665307539,4.35577756456496,4.20660710002506,4.296109378749,1439292.96367229,0.0,1.0
2009-10-20,7.25,7.28,7.0899,7.22,1280100,4.32594347165698,4.34384392740177,4.23041470616563,4.30804301591219,2145364.37214358,0.0,1.0
2009-10-21,8.19,8.28,7.46,7.5,5394900,4.88682441832699,4.94052578556135,4.45124666187049,4.47511393619688,9041501.64149473,0.0,1.0
2009-10-22,8.53,8.56,7.98,8.19,2541400,5.08969625010125,5.10759670584604,4.76152122811348,4.88682441832699,4259221.16660081,0.0,1.0
2009-10-23,8.24,8.65,8.18,8.51,1900200,4.91665851123497,5.1612980730804,4.88085759974539,5.07776261293806,3184611.6552982,0.0,1.0
2009-10-26,8.4,8.57,8.11,8.26,2380600,5.0121276085405,5.11356352442763,4.83908986967422,4.92859214839816,3989730.8212835,0.0,1.0
2009-10-27,8.52,8.74,8.33,8.38,1579200,5.08372943151965,5.21499944031476,4.97035987846933,5.00019397137731,2646636.52565358,0.0,1.0
2009-10-28,8.51,8.59,8.2,8.52,1898700,5.07776261293806,5.12549716159082,4.89279123690859,5.08372943151965,3182097.75282323,0.0,1.0
2009-10-29,8.67,8.75,8.4,8.47,1903400,5.17323171024359,5.22096625889636,5.0121276085405,5.05389533861167,3189974.64724482,0.0,1.0
2009-10-30,8.26,8.63,8.16,8.59,2437100,4.92859214839816,5.14936443591721,4.8689239625822,5.12549716159082,4084421.14784089,0.0,1.0
2009-11-02,8.13,8.35,7.76,8.28,2111500,4.85102350683742,4.98229351563252,4.63025121931837,4.94052578556135,3538736.717273,0.0,1.0
2009-11-03,8.04,8.16,7.8,8.02,1821000,4.79732213960305,4.8689239625822,4.65411849364475,4.78538850243986,3051877.60461953,0.0,1.0
2009-11-04,7.87,8.14,7.81,8.14,1500900,4.69588622371592,4.85699032541901,4.66008531222635,4.85699032541901,2515410.81645989,0.0,1.0
2009-11-05,7.95,8.11,7.7,7.94,1649800,4.74362077236869,4.83908986967422,4.59445030782879,4.73765395378709,2764957.53547573,0.0,1.0
2009-11-06,7.93,7.98,7.66,7.82,894000,4.7316871352055,4.76152122811348,4.57058303350241,4.66605213080794,1498285.87508504,0.0,1.0
2009-11-09,8.32,8.34,7.84,7.97,1931500,4.96439305988774,4.97632669705093,4.67798576797114,4.75555440953188,3237068.42027601,0.0,1.0
2009-11-10,8.12,8.27,7.68,7.68,1501000,4.84505668825582,4.93455896697976,4.5825166706656,4.5825166706656,2515578.40995822,0.0,1.0
2009-11-11,8.23,8.34,7.6,7.61,1138500,4.91069169265337,4.97632669705093,4.53478212201284,4.54074894059443,1908051.97850595,0.0,1.0
2009-11-12,8.06,8.35,8.06,8.21,926900,4.80925577676624,4.98229351563252,4.80925577676624,4.89875805549018,1553424.13603616,0.0,1.0
2009-11-13,8.36,8.37,7.95,8.03,1796700,4.98826033421412,4.99422715279572,4.74362077236869,4.79135532102146,3011152.38452494,0.0,1.0
2009-11-16,8.52,8.69,8.305,8.33,1681300,5.08372943151965,5.18516534740678,4.95544283201534,4.97035987846933,2817749.4874502,0.0,1.0
2009-11-17,8.72,8.8,8.31,8.35,1281300,5.20306580315157,5.25080035180434,4.95842624130614,4.98229351563252,2147375.49412356,0.0,1.0
2009-11-18,8.64,8.87,8.62,8.69,1806900,5.1553312544988,5.29256808187551,5.14339761733561,5.18516534740678,3028246.92135477,0.0,1.0
2009-11-19,8.43,8.55,8.37,8.55,1149400,5.03002806428529,5.10162988726444,4.99422715279572,5.10162988726444,1926319.6698241,0.0,1.0
2009-11-20,8.47,8.57,8.34,8.45,1173600,5.05389533861167,5.11356352442763,4.97632669705093,5.04196170144848,1966877.29642036,0.0,1.0
2009-11-23,8.69,8.75,8.58,8.6,1003000,5.18516534740678,5.22096625889636,5.11953034300923,5.13146398017242,1680962.78826655,0.0,1.0
2009-11-24,8.66,8.74,8.45,8.66,865400,5.16726489166199,5.21499944031476,5.04196170144848,5.16726489166199,1450354.13456219,0.0,1.0
2009-11-25,8.64,8.7399,8.58,8.7,371800,5.1553312544988,5.21493977212895,5.11953034300923,5.19113216598838,623112.626797112,0.0,1.0
2009-11-27,8.37,8.6,8.1,8.33,621600,4.99422715279572,5.13146398017242,4.83312305109263,4.97035987846933,1041761.1856296,0.0,1.0
2009-11-30,8.62,8.63,8.13,8.13,1451200,5.14339761733561,5.14936443591721,4.85102350683742,4.85102350683742,2432116.84778905,0.0,1.0
2009-12-01,8.61,8.68,8.53,8.67,974100,5.13743079875402,5.17919852882519,5.08969625010125,5.17323171024359,1632528.2672487,0.0,1.0
2009-12-02,8.71,8.8,8.5,8.59,915000,5.19709898456997,5.25080035180434,5.07179579435646,5.12549716159082,1533480.50973469,0.0,1.0
2009-12-03,8.51,8.92,8.5,8.77,912900,5.07776261293806,5.32240217478349,5.07179579435646,5.23289989605955,1529961.04626972,0.0,1.0
2009-12-04,8.66,8.76,8.49,8.64,915700,5.16726489166199,5.22693307747795,5.06582897577487,5.1553312544988,1534653.66422301,0.0,1.0
2009-12-07,8.51,8.82,8.48,8.66,895500,5.07776261293806,5.26273398896753,5.05986215719327,5.16726489166199,1500799.77756001,0.0,1.0
2009-12-08,8.59,8.74,8.41,8.44,1228900,5.12549716159082,5.21499944031476,5.0180944271221,5.03599488286689,2059556.50099777,0.0,1.0
2009-12-09,8.4,8.63,8.35,8.4,1548800,5.0121276085405,5.14936443591721,4.98229351563252,5.0121276085405,2595688.10216075,0.0,1.0
2009-12-10,8.48,8.53,8.2,8.37,1078700,5.05986215719327,5.08969625010125,4.89279123690859,4.99422715279572,1807831.06650362,0.0,1.0
2009-12-11,8.46,8.68,8.43,8.51,616500,5.04792852003008,5.17919852882519,5.03002806428529,5.07776261293806,1033213.91721468,0.0,1.0
2009-12-14,8.63,8.67,8.36,8.52,1015000,5.14936443591721,5.17323171024359,4.98826033421412,5.08372943151965,1701074.00806635,0.0,1.0
2009-12-15,8.66,8.735,8.6,8.6,843300,5.16726489166199,5.21201603102396,5.13146398017242,5.13146398017242,1413315.97143089,0.0,1.0
2009-12-16,8.64,8.76,8.54,8.7,1421900,5.1553312544988,5.22693307747795,5.09566306868284,5.19113216598838,2383011.95277788,0.0,1.0
2009-12-17,8.58,8.72,8.53,8.54,1255500,5.11953034300923,5.20306580315157,5.08969625010125,5.09566306868284,2104136.37155399,0.0,1.0
2009-12-18,8.78,8.79,8.6004,8.63,2325200,5.23886671464114,5.24483353322274,5.13170265291568,5.14936443591721,3896884.02320776,0.0,1.0
2009-12-21,8.82,8.92,8.68,8.84,1139100,5.26273398896753,5.32240217478349,5.17919852882519,5.27466762613072,1909057.53949594,0.0,1.0
2009-12-22,8.94,8.98,8.74,8.82,810900,5.33433581194668,5.35820308627306,5.21499944031476,5.26273398896753,1359015.67797143,0.0,1.0
2009-12-23,8.83,9.0,8.7601,8.86,763400,5.28660126329391,5.38838180856684,5.24475149791404,5.30456253598913,1275076.68240521,0.03,1.0
2009-12-24,8.96,8.96,8.82,8.82,209800,5.36443344497321,5.36443344497321,5.2806141723955,5.2806141723955,350420.602526347,0.0,1.0
2009-12-28,8.95,9.0,8.9,9.0,537100,5.3584463540748,5.38838180856684,5.32851089958276,5.38838180856684,897096.785590568,0.0,1.0
2009-12-29,8.9,9.0,8.88,8.94,435200,5.32851089958276,5.38838180856684,5.31653671778595,5.35245926317639,726897.265107085,0.0,1.0
2009-12-30,8.83,8.95,8.75,8.85,521200,5.28660126329391,5.3584463540748,5.23870453610665,5.29857544509073,870539.647458208,0.0,1.0
2009-12-31,8.72,8.89,8.72,8.78,647900,5.22074326341143,5.32252380868436,5.22074326341143,5.25666580880187,1082161.62238713,0.0,1.0
2010-01-04,8.82,8.88,8.73,8.76,959500,5.2806141723955,5.31653671778595,5.22673035430984,5.24469162700506,1602614.71937097,0.0,1.0
2010-01-05,8.65,8.82,8.36,8.76,2563500,5.17883362712257,5.2806141723955,5.00520799106875,5.24469162700506,4281712.17624543,0.0,1.0
2010-01-06,8.53,8.66,8.495,8.58,1420900,5.10698853634168,5.18482071802098,5.08603371819726,5.13692399083372,2373272.80328735,0.0,1.0
2010-01-07,8.94,9.0,8.5,8.5,2246400,5.35245926317639,5.38838180856684,5.08902726364646,5.08902726364646,3752072.64783216,0.0,1.0
2010-01-08,8.94,9.0,8.74,8.87,798600,5.35245926317639,5.38838180856684,5.23271744520824,5.31054962688754,1333869.84355358,0.0,1.0
2010-01-11,8.85,8.98,8.8,8.92,755200,5.29857544509073,5.37640762677003,5.26863999059869,5.34048508137958,1261380.54827406,0.0,1.0
2010-01-12,8.87,8.98,8.83,8.83,830100,5.31054962688754,5.37640762677003,5.28660126329391,5.28660126329391,1386483.04174033,0.0,1.0
2010-01-13,8.95,9.055,8.79,8.93,754000,5.3584463540748,5.42131080850808,5.26265289970028,5.34647217227799,1259376.23596218,0.0,1.0
2010-01-14,9.37,9.395,8.85,8.93,1561300,5.60990417180792,5.62487189905394,5.29857544509073,5.34647217227799,2607777.34377686,0.0,1.0
2010-01-15,9.23,9.44,9.11,9.37,1253300,5.52608489923022,5.65181380809677,5.45423980844932,5.60990417180792,2093337.18372865,0.0,1.0
2010-01-19,9.54,9.63,9.17,9.21,1834600,5.71168471708085,5.76556853516652,5.49016235383977,5.5141107174334,3064259.47280666,0.0,1.0
2010-01-20,9.85,9.94,9.29,9.45,2286900,5.89728453493149,5.95116835301715,5.56200744462066,5.65780089899518,3819718.18835797,0.0,1.0
2010-01-21,9.81,10.12,9.565,9.77,3748000,5.87333617133786,6.05893598918849,5.72665244432687,5.84938780774423,6260135.45409318,0.0,1.0
2010-01-22,9.07,9.77,9.02,9.69,2869400,5.43029144485569,5.84938780774423,5.40035599036366,5.80149108055696,4792644.78974786,0.0,1.0
2010-01-25,9.19,9.24,8.96,9.2,1796000,5.50213653563658,5.53207199012862,5.36443344497321,5.50812362653499,2999787.42677464,0.0,1.0
2010-01-26,9.11,9.42,8.9301,9.14,1088700,5.45423980844932,5.63983962629996,5.34653204318697,5.47220108114455,1818412.34494964,0.0,1.0
2010-01-27,9.54,9.57,9.07,9.07,1594000,5.71168471708085,5.72964598977607,5.43029144485569,5.43029144485569,2662394.85427549,0.0,1.0
2010-01-28,9.29,9.74,9.27,9.46,965400,5.56200744462066,5.831426535049,5.55003326282385,5.66378798989359,1612469.25490436,0.0,1.0
2010-01-29,9.24,9.55,9.24,9.34,1617600,5.53207199012862,5.71767180797926,5.53207199012862,5.5919428991127,2701812.99640905,0.0,1.0
2010-02-01,9.05,9.39,8.99,9.24,1421400,5.41831726305888,5.62187835360474,5.38239471766843,5.53207199012862,2374107.9334173,0.0,1.0
2010-02-02,9.0,9.06,8.9,9.01,1001900,5.38838180856684,5.42430435395729,5.32851089958276,5.39436889946525,1673433.7543906,0.0,1.0
2010-02-03,8.83,9.02,8.76,8.99,869000,5.28660126329391,5.40035599036366,5.24469162700506,5.38239471766843,1451456.16585031,0.0,1.0
2010-02-04,8.62,8.85,8.5,8.76,1340500,5.16087235442735,5.29857544509073,5.08902726364646,5.24469162700506,2238983.87839165,0.0,1.0
2010-02-05,8.5,8.91,8.33,8.62,2125800,5.08902726364646,5.33449799048117,4.98724671837353,5.16087235442735,3550639.2604886,0.0,1.0
2010-02-08,8.43,8.6,8.41,8.54,1124700,5.04711762735761,5.14889817263054,5.03514344556079,5.11297562724009,1878541.71430592,0.0,1.0
2010-02-09,8.84,8.86,8.56,8.61,1493500,5.29258835419232,5.30456253598913,5.12494980903691,5.15488526352894,2494533.69815586,0.0,1.0
2010-02-10,9.03,9.12,8.78,8.85,926600,5.40634308126206,5.46022689934773,5.25666580880187,5.29857544509073,1547663.15682037,0.0,1.0
2010-02-11,9.06,9.13,8.95,8.99,715300,5.42430435395729,5.46621399024614,5.3584463540748,5.38239471766843,1194737.16390417,0.0,1.0
2010-02-12,9.14,9.17,8.93,8.93,925500,5.47220108114455,5.49016235383977,5.34647217227799,5.34647217227799,1545825.87053448,0.0,1.0
2010-02-16,9.175,9.29,9.1,9.17,647100,5.49315589928897,5.56200744462066,5.44825271755092,5.49016235383977,1080825.41417922,0.0,1.0
2010-02-17,8.95,9.225,8.91,9.19,1049000,5.3584463540748,5.52309135378101,5.33449799048117,5.50213653563658,1752103.01263174,0.0,1.0
2010-02-18,9.11,9.12,8.91,8.96,1061400,5.45423980844932,5.46022689934773,5.33449799048117,5.36443344497321,1772814.23985446,0.0,1.0
2010-02-19,9.18,9.26,8.91,9.09,758700,5.49614944473818,5.54404617192544,5.33449799048117,5.44226562665251,1267226.4591837,0.0,1.0
2010-02-22,9.49,9.5,9.24,9.25,868300,5.68174926258881,5.68773635348722,5.53207199012862,5.53805908102703,1450286.98366839,0.0,1.0
2010-02-23,9.35,9.58,9.35,9.5,978300,5.59792999001111,5.73563308067448,5.59792999001111,5.68773635348722,1634015.61225703,0.0,1.0
2010-02-24,9.87,9.87,9.39,9.4,2570500,5.9092587167283,5.9092587167283,5.62187835360474,5.62786544450314,4293403.99806471,0.0,1.0
2010-02-25,9.58,9.89,9.52,9.78,1452500,5.73563308067448,5.92123289852512,5.69971053528404,5.85537489864263,2426053.02750009,0.0,1.0
2010-02-26,9.62,9.7,9.42,9.61,1199600,5.75958144426811,5.80747817145537,5.63983962629996,5.7535943533697,2003644.20777219,0.0,1.0
2010-03-01,9.52,9.66,9.44,9.62,1087100,5.69971053528404,5.78352980786174,5.65181380809677,5.75958144426811,1815739.9285338,0.0,1.0
2010-03-02,9.56,9.65,9.42,9.5,1603800,5.72365889887767,5.77754271696333,5.63983962629996,5.68773635348722,2678763.40482247,0.0,1.0
2010-03-03,9.46,9.63,9.41,9.6,1024400,5.66378798989359,5.76556853516652,5.63385253540155,5.7476072624713,1711014.61023827,0.0,1.0
2010-03-04,9.33,9.59,9.3,9.46,875900,5.58595580821429,5.74162017157289,5.56799453551907,5.66378798989359,1462980.9616436,0.0,1.0
2010-03-05,9.6,9.6,9.31,9.37,1546900,5.7476072624713,5.7476072624713,5.57398162641748,5.60990417180792,2583725.59603435,0.0,1.0
2010-03-08,9.5,9.62,9.44,9.56,958800,5.68773635348722,5.75958144426811,5.65181380809677,5.72365889887767,1601445.53718904,0.0,1.0
2010-03-09,9.5,9.58,9.35,9.44,1377100,5.68773635348722,5.73563308067448,5.59792999001111,5.65181380809677,2300115.40390387,0.0,1.0
2010-03-10,9.73,9.73,9.44,9.49,1797100,5.8254394441506,5.8254394441506,5.65181380809677,5.68174926258881,3001624.71306052,0.0,1.0
2010-03-11,9.9,9.9,9.64,9.69,1208600,5.92721998942352,5.92721998942352,5.77155562606493,5.80149108055696,2018676.55011127,0.0,1.0
2010-03-12,9.78,9.95,9.68,9.92,867300,5.85537489864263,5.95715544391556,5.79550398965856,5.93919417122034,1448616.72340849,0.0,1.0
2010-03-15,9.91,9.94,9.72,9.74,898500,5.93320708032193,5.95116835301715,5.81945235325219,5.831426535049,1500728.84351727,0.0,1.0
2010-03-16,10.03,10.04,9.78,9.9,1625500,6.00505217110282,6.01103926200123,5.85537489864263,5.92721998942352,2715008.05246224,0.0,1.0
2010-03-17,10.1,10.15,9.96,10.03,1508800,6.04696180739168,6.07689726188371,5.96314253481397,6.00505217110282,2520088.68013228,0.0,1.0
2010-03-18,10.42,10.5,10.07,10.07,1964400,6.23854871614072,6.28644544332798,6.02900053469645,6.02900053469645,3281059.25454126,0.0,1.0
2010-03-19,10.4,10.57,10.33,10.42,1805800,6.2265745343439,6.32835507961683,6.18466489805505,6.23854871614072,3016155.97732163,0.0,1.0
2010-03-22,10.49,10.53,10.22,10.34,836700,6.28045835242957,6.3044067160232,6.11880689817257,6.19065198895346,1397506.75945565,0.0,1.0
2010-03-23,10.4,10.55,10.19,10.45,1388800,6.2265745343439,6.31638089782002,6.10084562547734,6.25650998883594,2319657.44894467,0.0,1.0
2010-03-24,10.36,10.43,10.25,10.32,1117800,6.20262617075027,6.24453580703913,6.13676817086779,6.17867780715664,1867016.91851264,0.0,1.0
2010-03-25,10.33,10.55,10.1,10.32,1151900,6.20262617075027,6.33472469519994,6.06452316791653,6.1966216923662,1918401.44358735,0.03,1.0
2010-03-26,10.25,10.5,10.2,10.33,1086400,6.15459034367767,6.30470230327956,6.12456795175729,6.20262617075027,1809316.19785858,0.0,1.0
2010-03-29,10.49,10.51,10.19,10.33,997900,6.29869782489549,6.31070678166364,6.11856347337321,6.20262617075027,1661926.20935482,0.0,1.0
2010-03-30,10.24,10.57,10.16,10.53,1160100,6.14858586529359,6.34673365196809,6.10055003822099,6.32271573843179,1932057.91709843,0.0,1.0
2010-03-31,10.2,10.37,10.12,10.19,1220300,6.12456795175729,6.22664408428658,6.07653212468468,6.11856347337321,2032316.41775297,0.0,1.0
2010-04-01,10.29,10.38,10.2,10.22,562800,6.17860825721397,6.23264856267065,6.12456795175729,6.13657690852544,937300.401467975,0.0,1.0
2010-04-05,10.3,10.36,10.24,10.3,709000,6.18461273559805,6.2206396059025,6.14858586529359,6.18461273559805,1180785.33162899,0.0,1.0
2010-04-06,10.68,10.7,10.24,10.24,840300,6.41278291419293,6.42479187096108,6.14858586529359,6.14858586529359,1399455.4501662,0.0,1.0
2010-04-07,10.57,10.83,10.46,10.68,1070800,6.34673365196809,6.50285008995406,6.28068438974326,6.41278291419293,1783335.58971554,0.0,1.0
2010-04-08,10.76,10.79,10.46,10.48,775000,6.46081874126553,6.47883217641776,6.28068438974326,6.29269334651141,1290703.28915722,0.0,1.0
2010-04-09,10.89,10.9,10.73,10.77,671800,6.53887696025852,6.54488143864259,6.44280530611331,6.46682321964961,1118831.57374944,0.0,1.0
2010-04-12,10.89,10.92,10.721,10.87,785600,6.53887696025852,6.55689039541074,6.43740127556764,6.52686800349037,1308356.77930569,0.0,1.0
2010-04-13,10.75,10.91,10.65,10.89,871600,6.45481426288146,6.55088591702667,6.3947694790407,6.53887696025852,1451583.20881216,0.0,1.0
2010-04-14,11.3,11.31,10.85,10.85,1220900,6.78506057400562,6.7910650523897,6.51485904672221,6.51485904672221,2033315.67191232,0.0,1.0
2010-04-15,11.31,11.44,11.19,11.3,989300,6.7910650523897,6.86912327138268,6.71901131178079,6.78506057400562,1647603.56640417,0.0,1.0
2010-04-16,10.87,11.2795,10.725,11.25,1662600,6.52686800349037,6.77275139331827,6.43980306692127,6.75503818208525,2768933.27555198,0.0,1.0
2010-04-19,10.81,10.965,10.64,10.79,1339200,6.49084113318591,6.58391054813909,6.38876500065662,6.47883217641776,2230335.28366367,0.0,1.0
2010-04-20,10.95,10.99,10.66,10.84,1221600,6.57490383056297,6.59892174409928,6.40077395742478,6.50885456833814,2034481.46843155,0.0,1.0
2010-04-21,11.21,11.28,10.85,10.95,1890700,6.73102026854894,6.77305161723747,6.51485904672221,6.57490383056297,3148816.39846393,0.0,1.0
2010-04-22,11.4,11.63,11.1,11.22,2220500,6.84510535784638,6.98320836068013,6.66497100632411,6.73702474693302,3698073.10138529,0.0,1.0
2010-04-23,11.69,11.75,11.28,11.4,1178600,7.01923523098458,7.05526210128903,6.77305161723747,6.84510535784638,1962868.25367831,0.0,1.0
2010-04-26,11.29,11.75,11.2401,11.64,826800,6.77905609562155,7.05526210128903,6.74909374848501,6.9892128390642,1376972.23158088,0.0,1.0
2010-04-27,10.91,11.46,10.91,11.22,1345400,6.55088591702667,6.88113222815084,6.55088591702667,6.73702474693302,2240660.90997692,0.0,1.0
2010-04-28,10.95,11.18,10.88,11.01,1565600,6.57490383056297,6.71300683339671,6.53287248187444,6.61093070086743,2607387.18645747,0.0,1.0
2010-04-29,11.05,11.08,10.86,11.01,1399700,6.63494861440373,6.65296204955596,6.52086352510629,6.61093070086743,2331093.41139788,0.0,1.0
2010-04-30,10.5,10.68,10.27,10.58,14396600,6.30470230327956,6.41278291419293,6.16659930044582,6.35273813035217,23976437.3841042,0.0,1.0
2010-05-03,10.54,10.7,10.49,10.55,2513300,6.32872021681586,6.42479187096108,6.29869782489549,6.33472469519994,4185709.13114688,0.0,1.0
2010-05-04,10.32,10.43,10.26,10.36,2501400,6.1966216923662,6.26267095459103,6.16059482206174,6.2206396059025,4165890.59031982,0.0,1.0
2010-05-05,10.42,10.51,10.19,10.21,2020100,6.25666647620696,6.31070678166364,6.11856347337321,6.13057243014137,3364322.21216321,0.0,1.0
2010-05-06,9.87,10.4976,9.6,10.36,4512400,5.92642016508279,6.30326122846738,5.76429924871274,6.2206396059025,7515057.44773292,0.0,1.0
2010-05-07,9.87,10.16,9.63,10.0,4240300,5.92642016508279,6.10055003822099,5.78231268386497,6.00447838407577,7061895.68646882,0.0,1.0
2010-05-10,10.28,10.4,9.93,10.26,2104300,6.17260377882989,6.2446575194388,5.96244703538724,6.16059482206174,3504550.87919165,0.0,1.0
2010-05-11,10.35,10.62,10.065,10.27,1767200,6.21463512751843,6.37675604388847,6.04350749357227,6.16659930044582,2943136.58399823,0.0,1.0
2010-05-12,10.7,10.74,10.42,10.46,2140300,6.42479187096108,6.44880978449738,6.25666647620696,6.28068438974326,3564506.1287525,0.0,1.0
2010-05-13,10.59,10.7,10.47,10.7,2100500,6.35874260873624,6.42479187096108,6.28668886812734,6.42479187096108,3498222.26951578,0.0,1.0
2010-05-14,10.31,10.57,10.23,10.51,1666100,6.19061721398212,6.34673365196809,6.14258138690952,6.31070678166364,2774762.25814818,0.0,1.0
2010-05-17,10.34,10.46,10.09,10.31,1441300,6.20863064913435,6.28068438974326,6.05851868953246,6.19061721398212,2400375.03311264,0.0,1.0
2010-05-18,10.16,10.62,10.08,10.51,1939000,6.10055003822099,6.37675604388847,6.05251421114838,6.31070678166364,3229256.3582914,0.0,1.0
2010-05-19,10.06,10.32,9.88,10.09,2143500,6.04050525438023,6.1966216923662,5.93242464346686,6.05851868953246,3569835.48426902,0.0,1.0
2010-05-20,9.71,10.0,9.65,9.94,3327400,5.83034851093758,6.00447838407577,5.79432164063312,5.96845151377132,5541530.48302157,0.0,1.0
2010-05-21,9.88,9.94,9.4,9.52,2436200,5.93242464346686,5.96845151377132,5.64420968103123,5.71626342164014,4057304.97167072,0.0,1.0
2010-05-24,9.57,9.85,9.56,9.81,1075200,5.74628581356052,5.91441120831464,5.74028133517644,5.89039329477833,1790663.45355076,0.0,1.0
2010-05-25,9.59,9.6,9.3,9.33,1835900,5.75829477032867,5.76429924871274,5.58416489719047,5.6021783323427,3057551.18524352,0.0,1.0
2010-05-26,9.62,9.73,9.54,9.66,1700000,5.77630820548089,5.84235746770573,5.72827237840829,5.8003261190172,2831220.11815131,0.0,1.0
2010-05-27,10.11,10.11,9.69,9.83,1756600,6.07052764630061,6.07052764630061,5.81833955416942,5.90240225154649,2925483.09384976,0.0,1.0
2010-05-28,9.95,10.35,9.84,10.05,2634600,5.97445599215539,6.21463512751843,5.90840672993056,6.03450077599615,4387725.01369497,0.0,1.0
2010-06-01,9.84,10.05,9.74,9.91,1864100,5.90840672993056,6.03450077599615,5.8483619460898,5.95043807861909,3104516.13073286,0.0,1.0
2010-06-02,10.12,10.12,9.76,9.94,1512600,6.07653212468468,6.07653212468468,5.86037090285796,5.96845151377132,2519119.7357151,0.0,1.0
2010-06-03,10.13,10.17,9.94,10.12,1283900,6.08253660306876,6.10655451660506,5.96845151377132,6.07653212468468,2138237.3586438,0.0,1.0
2010-06-04,9.57,10.04,9.54,9.96,1372600,5.74628581356052,6.02849629761208,5.72827237840829,5.98046047053947,2285960.43186734,0.0,1.0
2010-06-07,9.535,9.79,9.5,9.79,1654000,5.72527013921625,5.87838433801018,5.70425446487199,5.87838433801018,2754610.63260133,0.0,1.0
2010-06-08,9.69,9.71,9.35,9.605,1360300,5.81833955416942,5.83034851093758,5.61418728911085,5.76730148790478,2265475.72160072,0.0,1.0
2010-06-09,9.59,9.95,9.58,9.65,1519600,5.75829477032867,5.97445599215539,5.75229029194459,5.79432164063312,2530777.70090749,0.0,1.0
2010-06-10,9.99,9.99,9.66,9.7,1263700,5.9984739056917,5.9984739056917,5.8003261190172,5.8243440325535,2104595.80194577,0.0,1.0
2010-06-11,10.0,10.0,9.695,9.82,851100,6.00447838407577,6.00447838407577,5.82134179336146,5.89639777316241,1417442.02503446,0.0,1.0
2010-06-14,9.96,10.16,9.9,10.07,1396300,5.98046047053947,6.10055003822099,5.94443360023502,6.0465097327643,2325430.97116157,0.0,1.0
2010-06-15,10.18,10.21,9.86,9.99,922200,6.11255899498914,6.13057243014137,5.92041568669871,5.9984739056917,1535853.64291714,0.0,1.0
2010-06-16,10.17,10.26,10.0,10.08,1070900,6.10655451660506,6.16059482206174,6.00447838407577,6.05251421114838,1783502.13207543,0.0,1.0
2010-06-17,10.18,10.26,10.04,10.24,781900,6.11255899498914,6.16059482206174,6.02849629761208,6.14858586529359,1302194.71198971,0.0,1.0
2010-06-18,10.24,10.28,10.06,10.2,1309000,6.14858586529359,6.17260377882989,6.04050525438023,6.12456795175729,2180039.49097651,0.0,1.0
2010-06-21,10.22,10.39,10.19,10.21,626700,6.13657690852544,6.23865304105473,6.11856347337321,6.13057243014137,1043720.96943849,0.0,1.0
2010-06-22,10.05,10.41,10.04,10.18,1221600,6.03450077599615,6.25066199782288,6.02849629761208,6.11255899498914,2034481.46843155,0.0,1.0
2010-06-23,9.97,10.13,9.945,10.05,773400,5.98646494892355,6.08253660306876,5.97145375296336,6.03450077599615,1288038.61139895,0.0,1.0
2010-06-24,9.85,10.105,9.72,9.87,1199400,5.93242464346686,6.0860051799221,5.85412868370537,5.94447017573786,1991443.75361099,0.03,1.0
2010-06-25,10.04,10.11,9.81,9.89,1755500,6.04685720004135,6.08901656298985,5.90833357892487,5.95651570800886,2914773.6447091,0.0,1.0
2010-06-28,10.06,10.16,9.98,10.06,1301300,6.05890273231235,6.11913039366734,6.01072060322836,6.05890273231235,2160635.11470234,0.0,1.0
2010-06-29,9.75,10.02,9.68,9.93,1575600,5.87219698211187,6.03481166777035,5.83003761916337,5.98060677255086,2616073.6853339,0.0,1.0
2010-06-30,9.65,10.28,9.63,9.81,1867800,5.81196932075688,6.19140358729334,5.79992378848588,5.90833357892487,3101232.81890496,0.0,1.0
2010-07-01,9.43,9.78,9.17,9.61,2442500,5.67946846577589,5.89026528051837,5.52287654625291,5.78787825621488,4055445.52959384,0.0,1.0
2010-07-02,9.3,9.56,9.23,9.54,1375600,5.6011725060144,5.75776442553738,5.5590131430659,5.74571889326638,2284000.35640093,0.0,1.0
2010-07-06,9.35,9.6,9.25,9.46,1460800,5.6312863366919,5.78185549007938,5.5710586753369,5.69753676418239,2425463.59452638,0.0,1.0
2010-07-07,9.92,9.94,9.37,9.39,1830200,5.97458400641536,5.98662953868636,5.64333186896289,5.65537740123389,3038803.03306556,0.0,1.0
2010-07-08,10.09,10.11,9.82,10.03,1634400,6.07697103071885,6.08901656298985,5.91435634506037,6.04083443390585,2713703.24404019,0.0,1.0
2010-07-09,10.25,10.25,10.04,10.1,1468800,6.17333528888684,6.17333528888684,6.04685720004135,6.08299379685435,2438746.5276837,0.0,1.0
2010-07-12,10.12,10.375,10.071,10.18,1668200,6.09503932912535,6.24861986558058,6.0655277750614,6.13117592593834,2769823.63662986,0.0,1.0
2010-07-13,10.55,10.56,10.2,10.22,1994400,6.35401827295182,6.36004103908732,6.14322145820934,6.15526699048034,3311435.23611953,0.0,1.0
2010-07-14,10.24,10.49,10.08,10.43,1904700,6.16731252275134,6.31788167613882,6.07094826458335,6.28174507932583,3162500.34809309,0.0,1.0
2010-07-15,10.15,10.35,9.95,10.28,2248500,6.11310762753185,6.23356295024183,5.99265230482186,6.19140358729334,3733334.40052886,0.0,1.0
2010-07-16,9.69,10.07,9.65,10.07,1557000,5.83606038529887,6.06492549844785,5.81196932075688,6.06492549844785,2585190.86574314,0.0,1.0
2010-07-19,9.65,9.8,9.53,9.72,1096000,5.81196932075688,5.90231081278937,5.73969612713088,5.85412868370537,1819761.84255265,0.0,1.0
2010-07-20,9.84,9.85,9.36,9.5,2566900,5.92640187733137,5.93242464346686,5.6373091028274,5.72162782872439,4261995.14019014,0.0,1.0
2010-07-21,8.78,9.79,8.67,9.63,6583600,5.28798866696843,5.89628804665387,5.22173823947794,5.79992378848588,10931189.8418154,0.0,1.0
2010-07-22,9.14,9.16,8.91,9.1,2520400,5.50480824784641,5.51685378011741,5.36628462672993,5.48071718330441,4184788.09121323,0.0,1.0
2010-07-23,9.17,9.2,8.92,9.07,1999800,5.52287654625291,5.54094484465941,5.37230739286542,5.46264888489791,3320401.21600072,0.0,1.0
2010-07-26,9.37,9.37,9.07,9.14,1481500,5.64333186896289,5.64333186896289,5.46264888489791,5.50480824784641,2459833.18407094,0.0,1.0
2010-07-27,9.39,9.55,9.32,9.46,1957700,5.65537740123389,5.75174165940188,5.6132180382854,5.69753676418239,3250499.78026033,0.0,1.0
2010-07-28,9.3,9.44,9.25,9.39,1393000,5.6011725060144,5.68549123191139,5.5710586753369,5.65537740123389,2312890.7360181,0.0,1.0
2010-07-29,9.17,9.4,8.97,9.38,1591800,5.52287654625291,5.66140016736939,5.40242122354292,5.64935463509839,2642971.62497747,0.0,1.0
2010-07-30,9.11,9.19,9.01,9.05,1303200,5.48673994943991,5.53492207852391,5.42651228808492,5.45060335262692,2163789.8113272,0.0,1.0
2010-08-02,9.32,9.32,9.13,9.24,1166700,5.6132180382854,5.6132180382854,5.49878548171091,5.5650359092014,1937149.76433045,0.0,1.0
2010-08-03,9.18,9.365,9.14,9.25,860100,5.52889931238841,5.64032048589515,5.50480824784641,5.5710586753369,1428081.35107622,0.0,1.0
2010-08-04,9.11,9.24,9.07,9.2,856800,5.48673994943991,5.5650359092014,5.46264888489791,5.54094484465941,1422602.14114882,0.0,1.0
2010-08-05,9.05,9.11,8.9,9.05,1078400,5.45060335262692,5.48673994943991,5.36026186059443,5.45060335262692,1790539.38960655,0.0,1.0
2010-08-06,8.95,9.03,8.83,8.95,974900,5.39037569127192,5.43855782035592,5.31810249764593,5.39037569127192,1618691.44188374,0.0,1.0
2010-08-09,8.99,9.05,8.93,9.0,608700,5.41446675581392,5.45060335262692,5.37833015900092,5.42048952194942,1010665.17660748,0.0,1.0
2010-08-10,8.83,8.98,8.78,8.89,952300,5.31810249764593,5.40844398967842,5.28798866696843,5.35423909445893,1581167.15571431,0.0,1.0
2010-08-11,8.43,8.73,8.43,8.7,1270800,5.07719185222596,5.25787483629094,5.07719185222596,5.23980653788444,2109993.93204006,0.0,1.0
2010-08-12,8.43,8.48,8.2,8.31,1280000,5.07719185222596,5.10730568290345,4.93866823110947,5.00491865859996,2125269.30517097,0.0,1.0
2010-08-13,8.4,8.58,8.38,8.4,875400,5.05912355381946,5.16753334425845,5.04707802154846,5.05912355381946,1453484.96073959,0.0,1.0
2010-08-16,8.48,8.49,8.34,8.34,758900,5.10730568290345,5.11332844903895,5.02298695700646,5.02298695700646,1260052.24663614,0.0,1.0
2010-08-17,8.58,8.65,8.47,8.55,848800,5.16753334425845,5.20969270720694,5.10128291676795,5.14946504585195,1409319.2079915,0.0,1.0
2010-08-18,8.59,8.68,8.48,8.55,714700,5.17355611039395,5.22776100561344,5.10730568290345,5.14946504585195,1186664.04094195,0.0,1.0
2010-08-19,8.53,8.62,8.43,8.51,1421300,5.13741951358095,5.19162440880044,5.07719185222596,5.12537398130995,2359879.11206212,0.0,1.0
2010-08-20,8.47,8.52,8.27,8.45,898900,5.10128291676795,5.13139674744545,4.98082759405797,5.08923738449695,1492503.57688921,0.0,1.0
2010-08-23,8.52,8.63,8.45,8.55,945700,5.13139674744545,5.19764717493594,5.08923738449695,5.14946504585195,1570208.73585953,0.0,1.0
2010-08-24,8.31,8.42,8.26,8.37,1212100,5.00491865859996,5.07116908609046,4.97480482792247,5.04105525541296,2012530.40999824,0.0,1.0
2010-08-25,8.48,8.48,8.21,8.24,1208400,5.10730568290345,5.10730568290345,4.94469099724497,4.96275929565147,2006387.05341298,0.0,1.0
2010-08-26,8.38,8.6,8.38,8.53,1130500,5.04707802154846,5.17957887652944,5.04707802154846,5.13741951358095,1877044.49179359,0.0,1.0
2010-08-27,8.55,8.55,8.26,8.43,860900,5.14946504585195,5.14946504585195,4.97480482792247,5.07719185222596,1429409.64439195,0.0,1.0
2010-08-30,8.2,8.5,8.18,8.5,884400,4.93866823110947,5.11935121517445,4.92662269883847,5.11935121517445,1468428.26054157,0.0,1.0
2010-08-31,8.29,8.37,8.15,8.16,1017400,4.99287312632896,5.04105525541296,4.90855440043197,4.91457716656747,1689257.02428199,0.0,1.0
2010-09-01,8.66,8.66,8.23,8.4,1449200,5.21571547334244,5.21571547334244,4.95673652951597,5.05912355381946,2406203.34144827,0.0,1.0
2010-09-02,8.65,8.65,8.46,8.6,777800,5.20969270720694,5.20969270720694,5.09526015063245,5.17957887652944,1291433.1762203,0.0,1.0
2010-09-03,8.72,8.88,8.59,8.77,878000,5.25185207015544,5.34821632832343,5.17355611039395,5.28196590083293,1457801.91401572,0.0,1.0
2010-09-07,8.44,8.72,8.43,8.66,1044300,5.08321461836146,5.25185207015544,5.07719185222596,5.21571547334244,1733920.88702348,0.0,1.0
2010-09-08,8.71,8.73,8.44,8.44,1070000,5.24582930401994,5.25787483629094,5.08321461836146,5.08321461836146,1776592.30979136,0.0,1.0
2010-09-09,8.72,8.88,8.62,8.84,869000,5.25185207015544,5.34821632832343,5.19162440880044,5.32412526378143,1442858.61421373,0.0,1.0
2010-09-10,8.76,8.82,8.72,8.75,561700,5.27594313469743,5.31207973151043,5.25185207015544,5.26992036856194,932627.944308233,0.0,1.0
2010-09-13,8.91,8.94,8.75,8.85,1027900,5.36628462672993,5.38435292513642,5.26992036856194,5.33014802991693,1706690.87405097,0.0,1.0
2010-09-14,8.77,8.86,8.68,8.86,1020600,5.28196590083293,5.33617079605243,5.22776100561344,5.33617079605243,1694570.19754492,0.0,1.0
2010-09-15,8.79,8.85,8.64,8.7,842300,5.29401143310393,5.33014802991693,5.20366994107144,5.23980653788444,1398526.82480118,0.0,1.0
2010-09-16,8.63,8.83,8.55,8.79,621300,5.19764717493594,5.31810249764593,5.14946504585195,5.29401143310393,1031585.79633026,0.0,1.0
2010-09-17,8.615,8.7,8.51,8.7,1295600,5.18861302573269,5.23980653788444,5.12537398130995,5.23980653788444,2151171.02482775,0.0,1.0
2010-09-20,8.81,8.83,8.6,8.6,816100,5.30605696537493,5.31810249764593,5.17957887652944,5.17957887652944,1355025.21871096,0.0,1.0
2010-09-21,8.77,8.95,8.73,8.78,966200,5.28196590083293,5.39037569127192,5.25787483629094,5.28798866696843,1604246.25207516,0.0,1.0
2010-09-22,8.44,8.72,8.41,8.71,960400,5.08321461836146,5.25185207015544,5.06514631995496,5.24582930401994,1594616.1255361,0.0,1.0
2010-09-23,8.41,8.68,8.37,8.39,915600,5.06514631995496,5.22776100561344,5.04105525541296,5.05310078768396,1520231.69985511,0.0,1.0
2010-09-24,8.63,8.64,8.39,8.55,1167800,5.19764717493594,5.20366994107144,5.05310078768396,5.14946504585195,1938976.16763958,0.0,1.0
2010-09-27,8.66,8.77,8.52,8.67,1670300,5.21571547334244,5.28196590083293,5.13139674744545,5.22173823947794,2773310.40658366,0.0,1.0
2010-09-28,8.84,8.87,8.58,8.67,1107200,5.32412526378143,5.34219356218793,5.16753334425845,5.22173823947794,1838357.94897289,0.0,1.0
2010-09-29,8.86,8.915,8.79,8.82,1103900,5.33617079605243,5.36929600979767,5.29401143310393,5.31207973151043,1832878.7390455,0.0,1.0
2010-09-30,9.06,9.17,8.88,8.88,2512500,5.47469441716891,5.54116421693586,5.3659256539139,5.3659256539139,4157903.30298863,0.03,1.0
2010-10-01,9.13,9.19,9.01,9.12,1257100,5.51699338065697,5.55324963507531,5.4444808718203,5.51095067158725,2080358.30534806,0.0,1.0
2010-10-04,9.13,9.21,9.06,9.08,1698400,5.51699338065697,5.56533505321476,5.47469441716891,5.48677983530836,2810659.88847597,0.0,1.0
2010-10-05,9.29,9.32,9.0525,9.21,1242800,5.61367672577254,5.63180485298171,5.47016238536662,5.56533505321476,2056693.42286737,0.0,1.0
2010-10-06,9.43,9.47,9.2201,9.29,1500400,5.69827465274866,5.72244548902755,5.57143818937518,5.61367672577254,2482992.28489717,0.0,1.0
2010-10-07,9.42,9.56,9.36,9.47,1496700,5.69223194367894,5.77682987065506,5.6559756892606,5.72244548902755,2476869.20341615,0.0,1.0
2010-10-08,9.44,9.46,9.32,9.42,1029400,5.70431736181838,5.71640277995783,5.63180485298171,5.69223194367894,1703540.56123243,0.0,1.0
2010-10-11,9.37,9.47,9.32,9.41,435800,5.66201839833032,5.72244548902755,5.63180485298171,5.68618923460921,721199.705250724,0.0,1.0
2010-10-12,9.45,9.46,9.28,9.37,574700,5.7103600708881,5.71640277995783,5.60763401670282,5.66201839833032,951063.493821916,0.0,1.0
2010-10-13,9.62,9.69,9.37,9.51,1798800,5.81308612507339,5.85538508856145,5.66201839833032,5.74661632530644,2976810.53190684,0.0,1.0
2010-10-14,9.62,9.69,9.44,9.57,1561700,5.81308612507339,5.85538508856145,5.70431736181838,5.78287257972478,2584436.85105566,0.0,1.0
2010-10-15,9.53,9.71,9.46,9.67,1727900,5.75870174344589,5.8674705067009,5.71640277995783,5.84329967042201,2859479.05163544,0.0,1.0
2010-10-18,9.65,9.66,9.51,9.51,693300,5.83121425228256,5.83725696135228,5.74661632530644,5.74661632530644,1147333.07859185,0.0,1.0
2010-10-19,9.5,9.7099,9.4,9.51,951700,5.74057361623672,5.8674100796102,5.68014652553949,5.74661632530644,1574955.85013105,0.0,1.0
2010-10-20,9.32,9.61,9.3,9.58,1427800,5.63180485298171,5.80704341600367,5.61971943484226,5.7889152887945,2362847.49691827,0.0,1.0
2010-10-21,9.25,9.39,9.12,9.31,1081800,5.58950588949365,5.67410381646977,5.51095067158725,5.62576214391198,1790256.63409874,0.0,1.0
2010-10-22,9.34,9.34,9.18,9.26,1187300,5.64389027112115,5.64389027112115,5.54720692600559,5.59554859856337,1964847.2006521,0.0,1.0
2010-10-25,9.31,9.49,9.29,9.39,1324300,5.62576214391198,5.734530907167,5.61367672577254,5.67410381646977,2191566.70413844,0.0,1.0
2010-10-26,9.3,9.45,9.29,9.29,1505800,5.61971943484226,5.7103600708881,5.61367672577254,5.61367672577254,2491928.67408568,0.0,1.0
2010-10-27,9.33,9.46,9.22,9.22,1091600,5.63784756205143,5.71640277995783,5.57137776228448,5.57137776228448,1806474.52558901,0.0,1.0
2010-10-28,9.21,9.41,9.1,9.39,792300,5.56533505321476,5.68618923460921,5.4988652534478,5.67410381646977,1311166.88038125,0.0,1.0
2010-10-29,9.34,9.37,9.11,9.15,1048300,5.64389027112115,5.66201839833032,5.50490796251753,5.52907879879642,1734817.92339223,0.0,1.0
2010-11-01,8.93,9.39,8.79,9.35,1952900,5.39613919926251,5.67410381646977,5.31154127228639,5.64993298019087,3231828.60115681,0.0,1.0
2010-11-02,8.94,9.03,8.85,8.96,1314900,5.40218190833224,5.45656628995974,5.34779752670473,5.41426732647168,2176010.76740288,0.0,1.0
2010-11-03,9.02,9.02,8.88,8.91,1376700,5.45052358089002,5.45052358089002,5.3659256539139,5.38405378112307,2278282.77700475,0.0,1.0
2010-11-04,9.33,9.33,9.03,9.11,1481800,5.63784756205143,5.63784756205143,5.45656628995974,5.50490796251753,2452211.3888034,0.0,1.0
2010-11-05,9.41,9.65,9.25,9.31,1180000,5.68618923460921,5.83121425228256,5.58950588949365,5.62576214391198,1952766.52637874,0.0,1.0
2010-11-08,9.2175,9.415,9.14,9.36,1266300,5.56986708501705,5.68921058914407,5.5230360897267,5.6559756892606,2095583.26470627,0.0,1.0
2010-11-09,9.05,9.27,9.01,9.21,1462200,5.46865170809919,5.60159130763309,5.4444808718203,5.56533505321476,2419775.60582287,0.0,1.0
2010-11-10,9.24,9.25,9.02,9.04,1255400,5.58346318042392,5.58950588949365,5.45052358089002,5.46260899902947,2077544.99764057,0.0,1.0
2010-11-11,9.11,9.2001,9.07,9.15,1087200,5.50490796251753,5.55935277123573,5.48073712623864,5.52907879879642,1799193.02328726,0.0,1.0
2010-11-12,9.06,9.14,8.98,9.09,774900,5.47469441716891,5.5230360897267,5.42635274461113,5.49282254437808,1282371.8485516,0.0,1.0
2010-11-15,8.99,9.15,8.98,9.09,1154000,5.43239545368085,5.52907879879642,5.42635274461113,5.49282254437808,1909739.46732294,0.0,1.0
2010-11-16,8.94,9.0301,8.81,8.97,1149500,5.40218190833224,5.45662671705044,5.32362669042584,5.42031003554141,1902292.47633251,0.0,1.0
2010-11-17,8.86,9.02,8.81,8.94,602700,5.35384023577446,5.45052358089002,5.32362669042584,5.40218190833224,997400.32665124,0.0,1.0
2010-11-18,8.85,9.0,8.82,8.96,1147700,5.34779752670473,5.43843816275058,5.32966939949556,5.41426732647168,1899313.67993634,0.0,1.0
2010-11-19,8.87,8.88,8.78,8.84,525200,5.35988294484418,5.3659256539139,5.30549856321667,5.34175481763501,869146.592927214,0.0,1.0
2010-11-22,8.77,8.83,8.64,8.8,1216300,5.29945585414695,5.33571210856529,5.22090063624055,5.31758398135612,2012838.92036818,0.0,1.0
2010-11-23,8.73,8.81,8.65,8.65,1691200,5.27528501786806,5.32362669042584,5.22694334531028,5.22694334531028,2798744.70289129,0.0,1.0
2010-11-24,8.77,8.85,8.73,8.8,876000,5.29945585414695,5.34779752670473,5.27528501786806,5.31758398135612,1449680.9128032,0.0,1.0
2010-11-26,8.54,8.75,8.54,8.68,636900,5.16047354554332,5.2873704360075,5.16047354554332,5.24507147251944,1053997.45817849,0.0,1.0
2010-11-29,8.76,8.79,8.505,8.53,1322300,5.29341314507723,5.31154127228639,5.13932406379929,5.1544308364736,2188256.93036492,0.0,1.0
2010-11-30,8.65,8.79,8.65,8.67,1362200,5.22694334531028,5.31154127228639,5.22694334531028,5.23902876344972,2254286.91714671,0.0,1.0
2010-12-01,8.92,8.92,8.7,8.77,1171500,5.39009649019279,5.39009649019279,5.25715689065889,5.29945585414695,1938699.98784126,0.0,1.0
2010-12-02,9.17,9.18,8.84,8.91,965500,5.54116421693586,5.54720692600559,5.34175481763501,5.38405378112307,1597793.28916837,0.0,1.0
2010-12-03,9.08,9.1,8.92,9.09,1370000,5.48677983530836,5.4988652534478,5.39009649019279,5.49282254437808,2267195.03486345,0.0,1.0
2010-12-06,9.15,9.2,8.99,9.08,815700,5.52907879879642,5.55929234414503,5.43239545368085,5.48677983530836,1349891.23353147,0.0,1.0
2010-12-07,9.14,9.29,9.11,9.25,766800,5.5230360897267,5.61367672577254,5.50490796251753,5.58950588949365,1268967.26476883,0.0,1.0
2010-12-08,9.44,9.48,9.11,9.12,1115600,5.70431736181838,5.72848819809727,5.50490796251753,5.51095067158725,1846191.81087129,0.0,1.0
2010-12-09,9.53,9.55,9.4,9.49,949700,5.75870174344589,5.77078716158533,5.68014652553949,5.734530907167,1571646.07635753,0.0,1.0
2010-12-10,9.5875,9.59,9.41,9.53,638200,5.79344732059679,5.79495799786422,5.68618923460921,5.75870174344589,1056148.81113128,0.0,1.0
2010-12-13,9.46,9.6,9.4,9.6,873800,5.71640277995783,5.80100070693395,5.68014652553949,5.80100070693395,1446040.16165232,0.0,1.0
2010-12-14,9.51,9.635,9.42,9.47,923100,5.74661632530644,5.82215018867798,5.69223194367894,5.72244548902755,1527626.08516967,0.0,1.0
2010-12-15,9.5,9.71,9.43,9.55,1428600,5.74057361623672,5.8674705067009,5.69827465274866,5.77078716158533,2364171.40642768,0.0,1.0
2010-12-16,9.8,9.86,9.52,9.57,1460100,5.9218548883284,5.95811114274674,5.75265903437616,5.78287257972478,2416300.34336067,0.0,1.0
2010-12-17,9.81,9.93,9.75,9.83,1634900,5.92789759739813,6.0004101062348,5.89164134297979,5.93998301553757,2705574.57116661,0.0,1.0
2010-12-20,9.76,9.88,9.62,9.82,1138300,5.89768405204951,5.97019656088619,5.81308612507339,5.93394030646785,1883757.74320078,0.0,1.0
2010-12-21,9.95,10.04,9.77,9.83,1230200,6.01249552437425,6.06687990600175,5.90372676111924,5.93998301553757,2035841.84809417,0.0,1.0
2010-12-22,10.46,10.47,9.89,9.97,1938500,6.32067368693011,6.32671639599984,5.97623926995591,6.02458094251369,3207998.22998744,0.0,1.0
2010-12-23,10.37,10.47,10.31,10.44,1098600,6.26628930530261,6.32671639599984,6.23003305088427,6.30858826879067,1818058.73379634,0.0,1.0
2010-12-27,10.45,10.45,10.28,10.32,478600,6.31463097786039,6.31463097786039,6.2119049236751,6.23607575995399,792028.864004122,0.0,1.0
2010-12-28,10.49,10.54,10.39,10.46,665400,6.33880181413928,6.3690153594879,6.27837472344205,6.32067368693011,1101161.7344512,0.0,1.0
2010-12-29,10.56,10.64,10.45,10.5,970700,6.38110077762734,6.42944245018512,6.31463097786039,6.344844523209,1606398.70097953,0.0,1.0
2010-12-30,10.43,10.54,10.4,10.5,685800,6.32067368693011,6.38733467499937,6.30249341745668,6.36309431570146,1131666.39416788,0.03,1.0
2010-12-31,10.34,10.45,10.34,10.4,855400,6.26613287850981,6.33279386657907,6.26613287850981,6.30249341745668,1411530.23267892,0.0,1.0
2011-01-03,10.47,10.55,10.43,10.44,1481800,6.34491404622802,6.39339476482384,6.32067368693011,6.32673377675459,2445178.27774565,0.0,1.0
2011-01-04,10.34,10.575,10.18,10.52,1117000,6.26613287850981,6.40854498938504,6.16917144131817,6.37521449535041,1843207.00245775,0.0,1.0
2011-01-05,10.39,10.4,10.27,10.33,1201800,6.2964333276322,6.30249341745668,6.22371224973847,6.26007278868534,1983138.92171327,0.0,1.0
2011-01-06,10.3,10.4,10.2,10.39,1032500,6.24189251921191,6.30249341745668,6.18129162096713,6.2964333276322,1703770.1253694,0.0,1.0
2011-01-07,9.99,10.36,9.96,10.33,1488400,6.0540297346531,6.27825305815877,6.03584946517967,6.26007278868534,2456069.20542355,0.0,1.0
2011-01-10,10.15,10.18,9.81,9.92,932500,6.15099117184474,6.16917144131817,5.9449481178125,6.01160910588176,1538756.06964355,0.0,1.0
2011-01-11,10.17,10.32,10.06,10.26,600000,6.1631113514937,6.25401269886086,6.09645036342444,6.21765215991399,990084.3343551,0.0,1.0
2011-01-12,10.34,10.39,10.19,10.27,710900,6.26613287850981,6.2964333276322,6.17523153114265,6.22371224973847,1173084.92215507,0.0,1.0
2011-01-13,10.16,10.37,10.12,10.3,904900,6.15705126166922,6.28431314798325,6.13281090237131,6.24189251921191,1493212.19026322,0.0,1.0
2011-01-14,10.65,10.65,10.12,10.16,1210800,6.45399566306862,6.45399566306862,6.13281090237131,6.15705126166922,1997990.18672859,0.0,1.0
2011-01-18,10.725,10.77,10.43,10.67,1898500,6.4994463367522,6.52671674096235,6.32067368693011,6.46611584271758,3132791.84795526,0.0,1.0
2011-01-19,10.53,10.77,10.2301,10.24,2831700,6.38127458517489,6.52671674096235,6.19953249133881,6.20553198026504,4672703.0159889,0.0,1.0
2011-01-20,10.5175,10.67,10.28,10.34,1585900,6.37369947289429,6.46611584271758,6.22977233956295,6.26613287850981,2616957.90975626,0.0,1.0
2011-01-21,10.51,10.7,10.48,10.6,1362500,6.36915440552593,6.48429611219101,6.3509741360525,6.42369521394623,2248316.50926471,0.0,1.0
2011-01-24,10.49,10.66,10.44,10.54,801800,6.35703422587698,6.4600557528931,6.32673377675459,6.38733467499937,1323082.69880987,0.0,1.0
2011-01-25,10.49,10.5,10.335,10.42,585300,6.35703422587698,6.36309431570146,6.26310283359758,6.31461359710564,965827.2681634,0.0,1.0
2011-01-26,10.33,10.5,10.3,10.5,631000,6.26007278868534,6.36309431570146,6.24189251921191,6.36309431570146,1041238.69163011,0.0,1.0
2011-01-27,10.57,10.64,10.33,10.44,1068300,6.4055149444728,6.44793557324414,6.26007278868534,6.32673377675459,1762845.15731926,0.0,1.0
2011-01-28,10.39,10.74,10.39,10.56,1219300,6.2964333276322,6.50853647148892,6.2964333276322,6.39945485464832,2012016.38146529,0.0,1.0
2011-01-31,10.32,10.61,10.29,10.47,1502000,6.25401269886086,6.42975530377071,6.23583242938743,6.34491404622802,2478511.11700227,0.0,1.0
2011-02-01,10.62,10.665,10.36,10.48,798700,6.43581539359519,6.46308579780534,6.27825305815877,6.3509741360525,1317967.26308236,0.0,1.0
2011-02-02,10.47,10.73,10.45,10.55,935300,6.34491404622802,6.50247638166444,6.33279386657907,6.39339476482384,1543376.46320388,0.0,1.0
2011-02-03,10.51,10.53,10.36,10.43,1050200,6.36915440552593,6.38127458517489,6.27825305815877,6.32067368693011,1732977.61323288,0.0,1.0
2011-02-04,10.62,10.66,10.37,10.53,845300,6.43581539359519,6.4600557528931,6.28431314798325,6.38127458517489,1394863.81305061,0.0,1.0
2011-02-07,10.655,10.75,10.49,10.63,853300,6.45702570798086,6.5145965613134,6.35703422587698,6.44187548341966,1408064.93750868,0.0,1.0
2011-02-08,10.7025,10.75,10.57,10.6,662600,6.48581113464713,6.5145965613134,6.4055149444728,6.42369521394623,1093383.13323948,0.0,1.0
2011-02-09,10.63,10.79,10.61,10.65,837400,6.44187548341966,6.53883692061131,6.42975530377071,6.45399566306862,1381827.70264827,0.0,1.0
2011-02-10,10.62,10.67,10.57,10.59,482500,6.43581539359519,6.46611584271758,6.4055149444728,6.41763512412175,796192.818877226,0.0,1.0
2011-02-11,11.09,11.19,10.56,10.6,1715100,6.72063961534563,6.78124051359041,6.39945485464832,6.42369521394623,2830156.06975406,0.0,1.0
2011-02-14,10.98,11.19,10.87,11.06,1626800,6.65397862727638,6.78124051359041,6.58731763920713,6.7024593458722,2684448.65854813,0.0,1.0
2011-02-15,10.87,11.01,10.85,10.93,798700,6.58731763920713,6.67215889674981,6.57519745955817,6.62367817815399,1317967.26308236,0.0,1.0
2011-02-16,10.905,10.99,10.86,10.91,977900,6.6085279535928,6.66003871710086,6.58125754938265,6.61155799850504,1613672.45094309,0.0,1.0
2011-02-17,10.905,10.91,10.84,10.85,330900,6.6085279535928,6.61155799850504,6.56913736973369,6.57519745955817,546031.510396838,0.0,1.0
2011-02-18,11.04,11.05,10.82,10.9,619000,6.69033916622324,6.69639925604772,6.55701719008474,6.60549790868056,1021437.00494301,0.0,1.0
2011-02-22,10.77,10.95,10.68,10.93,989300,6.52671674096235,6.63579835780295,6.47217593254205,6.62367817815399,1632484.05329584,0.0,1.0
2011-02-23,10.45,10.84,10.45,10.72,1261000,6.33279386657907,6.56913736973369,6.33279386657907,6.49641629183996,2080827.24270297,0.0,1.0
2011-02-24,10.3,10.59,10.2,10.5,1905100,6.24189251921191,6.41763512412175,6.18129162096713,6.36309431570146,3143682.77563317,0.0,1.0
2011-02-25,10.61,10.62,10.29,10.35,1204200,6.42975530377071,6.43581539359519,6.23583242938743,6.27219296833429,1987099.25905069,0.0,1.0
2011-02-28,10.89,11.09,10.78,10.86,1513500,6.59943781885608,6.72063961534563,6.53277683078683,6.58125754938265,2497487.73341074,0.0,1.0
2011-03-01,10.56,11.0,10.55,10.97,1477600,6.39945485464832,6.66609880692534,6.39339476482384,6.6479185374519,2438247.68740516,0.0,1.0
2011-03-02,10.58,10.68,10.52,10.57,1055200,6.41157503429728,6.47217593254205,6.37521449535041,6.4055149444728,1741228.31601917,0.0,1.0
2011-03-03,11.05,11.07,10.67,10.67,1389200,6.69639925604772,6.70851943569668,6.46611584271758,6.46611584271758,2292375.26214351,0.0,1.0
2011-03-04,10.94,11.05,10.86,11.03,1414400,6.62973826797847,6.69639925604772,6.58125754938265,6.68427907639877,2333958.80418642,0.0,1.0
2011-03-07,11.0,11.12,10.93,10.96,1573400,6.66609880692534,6.73881988481907,6.62367817815399,6.64185844762742,2596331.15279052,0.0,1.0
2011-03-08,11.43,11.54,11.0696,11.1,1989000,6.92668266937787,6.99334365744712,6.7082770321037,6.72669970517011,3282129.56838716,0.0,1.0
2011-03-09,11.28,11.46,11.2,11.36,1314700,6.83578132201071,6.9448629388513,6.78730060341489,6.88426204060653,2169439.79062775,0.0,1.0
2011-03-10,11.0,11.21,10.985,11.11,990900,6.66609880692534,6.79336069323936,6.65700867218862,6.73275979499459,1635124.27818745,0.0,1.0
2011-03-11,11.02,11.07,10.91,10.97,834200,6.67821898657429,6.70851943569668,6.61155799850504,6.6479185374519,1376547.25286504,0.0,1.0
2011-03-14,10.85,11.0,10.79,10.94,724500,6.57519745955817,6.66609880692534,6.53883692061131,6.62973826797847,1195526.83373378,0.0,1.0
2011-03-15,10.79,10.82,10.51,10.54,1137500,6.53883692061131,6.55701719008474,6.36915440552593,6.38733467499937,1877034.88388154,0.0,1.0
2011-03-16,10.71,10.85,10.63,10.83,1420400,6.49035620201549,6.57519745955817,6.44187548341966,6.56307727990922,2343859.64752997,0.0,1.0
2011-03-17,10.71,10.86,10.62,10.82,976000,6.49035620201549,6.58125754938265,6.43581539359519,6.55701719008474,1610537.1838843,0.0,1.0
2011-03-18,10.81,10.96,10.73,10.8,2264900,6.55095710026026,6.64185844762742,6.50247638166444,6.54489701043578,3737403.34813478,0.0,1.0
2011-03-21,11.05,11.06,10.88,10.92,1066500,6.69639925604772,6.7024593458722,6.5933777290316,6.61761808832951,1759874.90431619,0.0,1.0
2011-03-22,10.83,11.14,10.83,11.01,818800,6.56307727990922,6.75094006446802,6.56307727990922,6.67215889674981,1351135.08828326,0.0,1.0
2011-03-23,10.78,10.94,10.57,10.85,1198800,6.53277683078683,6.62973826797847,6.4055149444728,6.57519745955817,1978188.50004149,0.0,1.0
2011-03-24,10.81,10.84,10.65,10.79,876100,6.57519745955817,6.59344500107406,6.4778772381401,6.56303243188091,1440358.41634426,0.04,1.0
2011-03-25,10.94,11.15,10.81,10.81,1222300,6.65427013946035,6.78200293007156,6.57519745955817,6.57519745955817,2009530.98082135,0.0,1.0
2011-03-28,10.87,11.04,10.87,10.98,706700,6.61169254258995,6.71509527784664,6.61169254258995,6.67860019481487,1161855.14533785,0.0,1.0
2011-03-29,10.84,11.0,10.78,10.87,814600,6.59344500107406,6.69076522249213,6.55694991804228,6.61169254258995,1339248.90532363,0.0,1.0
2011-03-30,11.04,11.1,10.86,10.92,500600,6.71509527784664,6.75159036087842,6.60561002875132,6.64210511178309,823014.979137012,0.0,1.0
2011-03-31,11.11,11.1508,10.99,11.04,603800,6.75767287471705,6.78248953117865,6.6846827086535,6.71509527784664,992681.670800894,0.0,1.0
2011-04-01,11.37,11.4,11.1699,11.28,670700,6.91581823452141,6.93406577603729,6.79410713261044,6.86107560997374,1102669.09010626,0.0,1.0
2011-04-04,11.35,11.47,11.295,11.37,464000,6.90365320684415,6.9766433729077,6.87019938073169,6.91581823452141,762842.489651565,0.0,1.0
2011-04-05,11.25,11.38,11.25,11.31,647000,6.84282806845786,6.92190074836004,6.84282806845786,6.87932315148963,1063704.9370788,0.0,1.0
2011-04-06,11.51,11.52,11.28,11.35,701900,7.00097342826222,7.00705594210084,6.86107560997374,6.90365320684415,1153963.67130697,0.0,1.0
2011-04-07,11.46,11.59,11.4,11.45,840100,6.97056085906907,7.04963353897125,6.93406577603729,6.96447834523044,1381172.36111267,0.0,1.0
2011-04-08,11.18,11.52,11.15,11.45,398900,6.80025047158745,7.00705594210084,6.78200293007156,6.96447834523044,655814.373107779,0.0,1.0
2011-04-11,11.13,11.27,11.08,11.16,519300,6.76983790239431,6.85499309613511,6.73942533320116,6.78808544391019,853758.846715641,0.0,1.0
2011-04-12,11.13,11.23,11.04,11.08,654500,6.76983790239431,6.8306630407806,6.71509527784664,6.73942533320116,1076035.36525205,0.0,1.0
2011-04-13,10.97,11.23,10.88,11.19,1037100,6.67251768097624,6.8306630407806,6.61777505642858,6.80633298542608,1705051.60779663,0.0,1.0
2011-04-14,11.0,11.03,10.77,10.85,805200,6.69076522249213,6.70901276400801,6.55086740420365,6.59952751491269,1323794.76867983,0.0,1.0
2011-04-15,11.04,11.12,10.93,11.06,599100,6.71509527784664,6.76375538855568,6.64818762562172,6.7272603055239,984954.602478993,0.0,1.0
2011-04-18,10.83,11.0,10.74,10.92,1076800,6.58736248723543,6.69076522249213,6.53261986268777,6.64210511178309,1770320.67426036,0.0,1.0
2011-04-19,10.69,11.02,10.65,10.92,1397200,6.50220729349462,6.70293025016938,6.4778772381401,6.64210511178309,2297076.56582148,0.0,1.0
2011-04-20,10.88,10.9,10.475,10.7,1512300,6.61777505642858,6.62994008410583,6.37143324596409,6.50828980733325,2486307.53685358,0.0,1.0
2011-04-21,10.87,10.9,10.7,10.8,567100,6.61169254258995,6.62994008410583,6.50828980733325,6.56911494571954,932344.77560647,0.0,1.0
2011-04-25,10.87,10.99,10.87,10.91,574400,6.61169254258995,6.6846827086535,6.61169254258995,6.63602259794446,944346.392361764,0.0,1.0
2011-04-26,11.26,11.28,10.9,10.9,1100000,6.84891058229648,6.86107560997374,6.62994008410583,6.62994008410583,1808462.79874294,0.0,1.0
2011-04-27,11.36,11.39,11.17,11.22,1020500,6.90973572068278,6.92798326219866,6.79416795774882,6.82458052694197,1677760.26010651,0.0,1.0
2011-04-28,11.5,11.51,11.27,11.36,776000,6.99489091442359,7.00097342826222,6.85499309613511,6.90973572068278,1275788.30165865,0.0,1.0
2011-04-29,11.68,11.7,11.29,11.5,1662300,7.10437616351891,7.11654119119617,6.86715812381237,6.99489091442359,2732916.10031853,0.0,1.0
2011-05-02,11.8,11.85,11.69,11.74,3106600,7.17736632958246,7.20777889877561,7.11045867735754,7.14087124655069,5107427.755068,0.0,1.0
2011-05-03,11.79,11.82,11.68,11.75,1400000,7.17128381574383,7.18953135725972,7.10437616351891,7.14695376038932,2301679.92567283,0.0,1.0
2011-05-04,11.72,11.91,11.7,11.77,4069700,7.12870621887343,7.24427398180738,7.11654119119617,7.15911878806657,6690819.13822193,0.0,1.0
2011-05-05,11.48,11.66,11.42,11.61,869800,6.98272588674633,7.09221113584165,6.94623080371455,7.06179856664851,1430000.85667873,0.0,1.0
2011-05-06,11.48,11.65,11.4,11.63,1502100,6.98272588674633,7.08612862200302,6.93406577603729,7.07396359432577,2469538.15453796,0.0,1.0
2011-05-09,11.49,11.55,11.29,11.44,575400,6.98880840058496,7.02530348361673,6.86715812381237,6.95839583139181,945990.449451531,0.0,1.0
2011-05-10,11.55,11.6,11.46,11.5,798100,7.02530348361673,7.05571605280988,6.97056085906907,6.99489091442359,1312121.96334249,0.0,1.0
2011-05-11,11.53,11.55,11.33,11.53,1500000,7.01313845593947,7.02530348361673,6.89148817916689,7.01313845593947,2466085.63464946,0.0,1.0
2011-05-12,11.52,11.55,11.33,11.43,803000,7.00705594210084,7.02530348361673,6.89148817916689,6.95231331755318,1320177.84308234,0.0,1.0
2011-05-13,11.3,11.53,11.22,11.53,459400,6.873240637651,7.01313845593947,6.82458052694197,7.01313845593947,755279.82703864,0.0,1.0
2011-05-16,11.24,11.35,11.19,11.26,600500,6.83674555461923,6.90365320684415,6.80633298542608,6.84891058229648,987256.282404665,0.0,1.0
2011-05-17,11.33,11.34,11.12,11.17,858000,6.89148817916689,6.89757069300552,6.76375538855568,6.79416795774882,1410600.98301949,0.0,1.0
2011-05-18,11.23,11.3,11.21,11.29,877000,6.8306630407806,6.873240637651,6.81849801310334,6.86715812381237,1441838.06772505,0.0,1.0
2011-05-19,11.32,11.36,11.19,11.3,687200,6.88540566532826,6.90973572068278,6.80633298542608,6.873240637651,1129796.0320874,0.0,1.0
2011-05-20,11.13,11.34,11.12,11.25,863700,6.76983790239431,6.89757069300552,6.76375538855568,6.84282806845786,1419972.10843116,0.0,1.0
2011-05-23,11.0,11.17,11.0,11.01,801200,6.69076522249213,6.79416795774882,6.69076522249213,6.69684773633075,1317218.54032076,0.0,1.0
2011-05-24,11.02,11.085,10.82,11.07,617900,6.70293025016938,6.74246659012047,6.5812799733968,6.73334281936253,1015862.8757666,0.0,1.0
2011-05-25,10.97,11.08,10.89,11.0,809600,6.67251768097624,6.73942533320116,6.6238575702672,6.69076522249213,1331028.6198748,0.0,1.0
2011-05-26,11.04,11.07,10.86,10.91,788300,6.71509527784664,6.73334281936253,6.60561002875132,6.63602259794446,1296010.20386278,0.0,1.0
2011-05-27,11.07,11.1,10.99,11.01,576500,6.73334281936253,6.75159036087842,6.6846827086535,6.69684773633075,947798.912250274,0.0,1.0
2011-05-31,11.14,11.18,11.05,11.15,1355500,6.77592041623293,6.80025047158745,6.72117779168527,6.78200293007156,2228519.38517823,0.0,1.0
2011-06-01,10.72,11.2,10.71,11.12,915100,6.52045483501051,6.81241549926471,6.51437232117188,6.76375538855568,1504476.64284514,0.0,1.0
2011-06-02,10.84,10.89,10.66,10.73,974700,6.59344500107406,6.6238575702672,6.48395975197873,6.52653734884914,1602462.44539522,0.0,1.0
2011-06-03,10.61,10.87,10.61,10.68,843300,6.45354718278559,6.61169254258995,6.45354718278559,6.49612477965599,1386433.34379992,0.0,1.0
2011-06-06,10.61,10.76,10.46,10.63,937700,6.45354718278559,6.54478489036502,6.36230947520615,6.46571221046285,1541632.33307386,0.0,1.0
2011-06-07,10.56,10.72,10.54,10.68,691700,6.42313461359244,6.52045483501051,6.41096958591518,6.49612477965599,1137194.28899135,0.0,1.0
2011-06-08,10.5,10.61,10.4674,10.51,967900,6.38663953056067,6.45354718278559,6.36681053544673,6.39272204439929,1591282.8571848,0.0,1.0
2011-06-09,10.53,10.6,10.42,10.5,648200,6.40488707207655,6.44746466894696,6.33797941985163,6.38663953056067,1065677.80558652,0.0,1.0
2011-06-10,10.44,10.56,10.17,10.47,1298000,6.35014444752889,6.42313461359244,6.1859165738859,6.36839198904478,2133986.10251666,0.0,1.0
2011-06-13,10.465,10.55,10.36,10.45,561400,6.36535073212546,6.41705209975381,6.30148433681986,6.35622696136752,922973.650194803,0.0,1.0
2011-06-14,10.62,10.725,10.52,10.61,513300,6.45962969662421,6.52349609192982,6.39880455823792,6.45354718278559,843894.504177044,0.0,1.0
2011-06-15,10.49,10.59,10.35,10.53,1007400,6.38055701672204,6.44138215510833,6.29540182298123,6.40488707207655,1656223.11223057,0.0,1.0
2011-06-16,10.57,10.67,10.45,10.47,591300,6.42921712743107,6.49004226581736,6.35622696136752,6.36839198904478,972130.957178816,0.0,1.0
2011-06-17,10.67,10.8,10.55,10.63,1273000,6.49004226581736,6.56911494571954,6.41705209975381,6.46571221046285,2092884.67527251,0.0,1.0
2011-06-20,10.6,10.73,10.59,10.63,747000,6.44746466894696,6.52653734884914,6.44138215510833,6.46571221046285,1228110.64605543,0.0,1.0
2011-06-21,10.71,10.71,10.54,10.62,748900,6.51437232117188,6.51437232117188,6.41096958591518,6.45962969662421,1231234.35452598,0.0,1.0
2011-06-22,10.78,10.83,10.65,10.65,1000800,6.55694991804228,6.58736248723543,6.4778772381401,6.4778772381401,1645372.33543812,0.0,1.0
2011-06-23,10.66,10.72,10.53,10.65,1073900,6.48395975197873,6.52045483501051,6.40488707207655,6.4778772381401,1765552.90870003,0.0,1.0
2011-06-24,10.63,10.69,10.5,10.68,723200,6.46571221046285,6.50220729349462,6.38663953056067,6.49612477965599,1188982.08731899,0.0,1.0
2011-06-27,10.66,10.8,10.595,10.63,615000,6.48395975197873,6.56911494571954,6.44442341202764,6.46571221046285,1011095.11020628,0.0,1.0
2011-06-28,10.68,10.75,10.55,10.67,833400,6.49612477965599,6.5387023765264,6.41705209975381,6.49004226581736,1370157.17861124,0.0,1.0
2011-06-29,10.83,10.86,10.64,10.74,961400,6.58736248723543,6.60561002875132,6.47179472430147,6.53261986268777,1580596.48610132,0.0,1.0
2011-06-30,10.71,10.84,10.65,10.77,1380400,6.54478489036503,6.62422672376815,6.50811942879435,6.5814503519357,2258910.60556697,0.05,1.0
2011-07-01,11.03,11.04,10.72,10.73,939300,6.74033401874194,6.74644492900372,6.5508958006268,6.55700671088858,1537086.88192484,0.0,1.0
2011-07-05,11.0,11.09,10.83,11.01,703000,6.72200128795661,6.77699948031262,6.61811581350637,6.72811219821839,1150401.4457502,0.0,1.0
2011-07-06,11.11,11.22,10.891,10.99,1307800,6.78922130083617,6.85644131371574,6.65539236610322,6.71589037769483,2140106.70092762,0.0,1.0
2011-07-07,11.11,11.27,11.08,11.18,758500,6.78922130083617,6.88699586502463,6.77088857005084,6.83199767266863,1241222.61251996,0.0,1.0
2011-07-08,10.78,10.99,10.72,10.95,817600,6.58756126219748,6.71589037769483,6.5508958006268,6.69144673664771,1337934.8819991,0.0,1.0
2011-07-11,10.58,10.73,10.55,10.66,597600,6.4653430569619,6.55700671088858,6.44701032617657,6.51423033905613,977923.049758635,0.0,1.0
2011-07-12,10.68,10.81,10.53,10.53,891100,6.52645215957969,6.60589399298281,6.43478850565301,6.43478850565301,1458211.5623158,0.0,1.0
2011-07-13,10.68,10.8,10.65,10.7,875200,6.52645215957969,6.59978308272103,6.50811942879435,6.53867398010325,1432192.52534933,0.0,1.0
2011-07-14,10.5,10.78,10.47,10.73,905600,6.41645577486767,6.58756126219748,6.39812304408234,6.55700671088858,1481939.61489528,0.0,1.0
2011-07-15,10.44,10.63,10.41,10.62,688400,6.379790313297,6.4958976082708,6.36145758251166,6.48978669800902,1126509.75142879,0.0,1.0
2011-07-18,10.4,10.5,10.18,10.45,830500,6.35534667224988,6.41645577486767,6.22090664649075,6.38590122355878,1359044.66670774,0.0,1.0
2011-07-19,10.32,10.43,10.22,10.43,1816300,6.30645939015565,6.37367940303522,6.24535028753787,6.37367940303522,2972224.95862887,0.0,1.0
2011-07-20,10.82,10.88,10.23,10.4,1717800,6.61200490324459,6.64867036481526,6.25146119779965,6.35534667224988,2811037.84283029,0.0,1.0
2011-07-21,10.85,10.97,10.8,10.9,1546900,6.63033763402993,6.70366855717127,6.59978308272103,6.66089218533882,2531374.10587623,0.0,1.0
2011-07-22,10.8,10.87,10.62,10.82,606900,6.59978308272103,6.64255945455348,6.48978669800902,6.61200490324459,993141.731757892,0.0,1.0
2011-07-25,10.77,10.87,10.48,10.7,961100,6.5814503519357,6.64255945455348,6.40423395434411,6.53867398010325,1572760.78166503,0.0,1.0
2011-07-26,10.58,10.75,10.57,10.73,636700,6.4653430569619,6.56922853141214,6.45923214670012,6.55700671088858,1041906.97085228,0.0,1.0
2011-07-27,10.17,10.61,10.15,10.53,1339400,6.21479573622897,6.48367578774724,6.20257391570542,6.43478850565301,2191817.4913767,0.0,1.0
2011-07-28,10.09,10.32,10.08,10.18,954900,6.16590845413474,6.30645939015565,6.15979754387296,6.22090664649075,1562614.99366553,0.0,1.0
2011-07-29,10.15,10.2401,9.94,10.02,1084200,6.20257391570542,6.25763321716404,6.07424480020806,6.12313208230229,1774203.76597776,0.0,1.0
2011-08-01,10.12,10.28,10.04,10.24,893300,6.18424118492008,6.28201574910854,6.13535390282585,6.25757210806142,1461811.6806382,0.0,1.0
2011-08-02,10.04,10.16,9.97,10.07,1343600,6.13535390282585,6.20868482596719,6.0925775309934,6.15368663361119,2198690.44453765,0.0,1.0
2011-08-03,10.14,10.15,9.81,10.05,1219300,6.19646300544364,6.20257391570542,5.99480296680494,6.14146481308763,1995283.75932179,0.0,1.0
2011-08-04,9.63,10.04,9.61,10.01,1621700,5.88480658209292,6.13535390282585,5.87258476156936,6.11702117204051,2653778.12883798,0.0,1.0
2011-08-05,9.4,9.74,9.27,9.71,2015700,5.74425564607201,5.95202659497249,5.66481381266889,5.93369386418715,3298526.59203226,0.0,1.0
2011-08-08,8.5,9.34,8.5,9.14,2919400,5.19427372251192,5.70759018450134,5.19427372251192,5.58537197926576,4777357.01383093,0.0,1.0
2011-08-09,8.84,8.93,8.18,8.62,2573100,5.4020446714124,5.45704286376841,4.998724594135,5.26760464565327,4210665.66153605,0.0,1.0
2011-08-10,8.01,8.9863,7.99,8.65,2685700,4.89483911968477,5.49144728854222,4.88261729916121,5.28593737643861,4394926.26294639,0.0,1.0
2011-08-11,8.545,8.65,8.0,8.05,1861700,5.22177281868993,5.28593737643861,4.88872820942299,4.91928276073188,3046518.30946394,0.0,1.0
2011-08-12,8.24,8.72,8.23,8.62,1336300,5.03539005570568,5.32871374827106,5.0292791454439,5.26760464565327,2186744.59737695,0.0,1.0
2011-08-15,8.47,8.51,8.31,8.36,1572300,5.17594099172659,5.2003846327737,5.07816642753813,5.10872097884702,2572939.10832581,0.0,1.0
2011-08-16,8.51,8.58,8.3148,8.4,1649700,5.2003846327737,5.24316100460615,5.08109966446378,5.13316461989414,2699597.81657768,0.0,1.0
2011-08-17,8.48,8.72,8.41,8.56,959800,5.18205190198837,5.32871374827106,5.13927553015592,5.2309391840826,1570633.43901998,0.0,1.0
2011-08-18,8.08,8.24,7.95,8.24,2008200,4.93761549151722,5.03539005570568,4.85817365811409,5.03539005570568,3286253.4613877,0.0,1.0
2011-08-19,7.78,8.18,7.77,7.96,1127800,4.75428818366386,4.998724594135,4.74817727340208,4.86428456837587,1845551.56545815,0.0,1.0
2011-08-22,7.89,8.3,7.86,8.07,1421300,4.82150819654342,5.07205551727635,4.80317546575809,4.93150458125544,2325840.07801531,0.0,1.0
2011-08-23,8.295,8.3,7.8,7.94,1407100,5.06900006214546,5.07205551727635,4.76651000418741,4.85206274785232,2302602.95066161,0.0,1.0
2011-08-24,8.53,8.62,8.15,8.25,1007900,5.21260645329726,5.26760464565327,4.98039186334967,5.04150096596746,1649345.1168871,0.0,1.0
2011-08-25,8.36,8.99,8.22,8.69,931000,5.10872097884702,5.49370832533908,5.02316823518212,5.31038101748572,1523504.61734486,0.0,1.0
2011-08-26,8.61,8.715,8.2,8.28,1250500,5.26149373539149,5.32565829314017,5.01094641465856,5.05983369675279,2046339.98280317,0.0,1.0
2011-08-29,9.33,9.33,8.65,8.72,1758300,5.70147927423956,5.70147927423956,5.28593737643861,5.32871374827106,2877312.74831092,0.0,1.0
2011-08-30,9.01,9.31,8.9499,9.23,887600,5.50593014586264,5.689257453716,5.46920357518935,5.64037017162177,1452484.10134833,0.0,1.0
2011-08-31,9.17,9.24,8.92,9.07,915800,5.6037047100511,5.64648108188355,5.45093195350663,5.54259560743331,1498631.07257188,0.0,1.0
2011-09-01,8.77,9.23,8.76,9.16,826800,5.35926829957995,5.64037017162177,5.35315738931817,5.59759379978932,1352989.92225643,0.0,1.0
2011-09-02,8.33,8.68,8.33,8.56,906300,5.09038824806169,5.30427010722394,5.09038824806169,5.2309391840826,1483085.10708877,0.0,1.0
2011-09-06,8.29,8.35,8.07,8.07,1188200,5.06594460701457,5.10261006858524,4.93150458125544,4.93150458125544,1944391.17758235,0.0,1.0
2011-09-07,8.79,8.81,8.36,8.46,870100,5.37149012010351,5.38371194062707,5.10872097884702,5.16983008146481,1423846.79651102,0.0,1.0
2011-09-08,8.51,8.72,8.47,8.67,760500,5.2003846327737,5.32871374827106,5.17594099172659,5.29815919696216,1244495.44735851,0.0,1.0
2011-09-09,8.18,8.55,8.15,8.4,917000,4.998724594135,5.22482827382082,4.98039186334967,5.13316461989414,1500594.77347502,0.0,1.0
2011-09-12,8.41,8.41,8.04,8.29,835200,5.13927553015592,5.13927553015592,4.9131718504701,5.06594460701457,1366735.82857833,0.0,1.0
2011-09-13,8.53,8.725,8.4,8.46,1206400,5.21260645329726,5.33176920340195,5.13316461989414,5.16983008146481,1974173.97461315,0.0,1.0
2011-09-14,8.75,8.83,8.44,8.62,1254400,5.34704647905639,5.39593376115062,5.15760826094125,5.26760464565327,2052722.01073834,0.0,1.0
2011-09-15,8.91,8.91,8.68,8.85,714000,5.44482104324485,5.44482104324485,5.30427010722394,5.40815558167418,1168402.03736223,0.0,1.0
2011-09-16,8.75,8.96,8.39,8.89,1213200,5.34704647905639,5.47537559455375,5.12705370963236,5.4325992227213,1985301.61306422,0.0,1.0
2011-09-19,8.35,8.58,8.32,8.58,1228300,5.10261006858524,5.24316100460615,5.08427733779991,5.24316100460615,2010011.51609527,0.0,1.0
2011-09-20,8.23,8.53,8.23,8.37,1217000,5.0292791454439,5.21260645329726,5.0292791454439,5.1148318891088,1991519.99925746,0.0,1.0
2011-09-21,7.69,8.35,7.66,8.24,1976400,4.69928999130785,5.10261006858524,4.68095726052251,5.03539005570568,3234215.38745476,0.0,1.0
2011-09-22,7.79,7.89,7.44,7.49,2226800,4.76039909392563,4.82150819654342,4.54651723476338,4.57707178607227,3643974.30924118,0.0,1.0
2011-09-23,7.78,7.96,7.64,7.76,1385300,4.75428818366386,4.86428456837587,4.66873543999895,4.7420663631403,2266929.05092141,0.0,1.0
2011-09-26,8.09,8.09,7.69,7.85,1143400,4.943726401779,4.943726401779,4.69928999130785,4.79706455549631,1871079.67719883,0.0,1.0
2011-09-27,8.27,8.52,8.16,8.24,1993300,5.05372278649101,5.20649554303548,4.98650277361145,5.03539005570568,3261870.84184051,0.0,1.0
2011-09-28,7.83,8.42,7.81,8.28,1787600,4.78484273497275,5.14538644041769,4.77262091444919,5.05983369675279,2925259.77869568,0.0,1.0
2011-09-29,8.1,8.1,7.7514,8.01,1540200,4.98039186334967,4.98039186334967,4.76605055426773,4.92505417597912,2504947.47046054,0.05,1.0
2011-09-30,7.65,8.04,7.63,7.95,1855200,4.70370342649691,4.9435000717693,4.69140616263679,4.88816238439875,3017256.55577093,0.0,1.0
2011-10-03,7.44,7.83,7.41,7.58,2039800,4.57458215596562,4.81437880123801,4.55613626017544,4.66066300298648,3317485.94354331,0.0,1.0
2011-10-04,7.93,7.96,7.18,7.34,2205200,4.87586512053863,4.89431101632881,4.41471772578403,4.51309583666501,3586488.87278248,0.0,1.0
2011-10-05,8.0,8.08,7.72,7.86,1003300,4.91890554404906,4.96809459948955,4.74674385000734,4.8328246970282,1631745.09616482,0.0,1.0
2011-10-06,8.23,8.28,7.84,7.96,2795400,5.06032407844047,5.09106723809077,4.82052743316807,4.89431101632881,4546377.19706881,0.0,1.0
2011-10-07,7.92,8.32,7.9,8.26,1418600,4.86971648860857,5.11566176581102,4.85741922474844,5.07876997423065,2307179.89975024,0.0,1.0
2011-10-10,8.41,8.42,8.05,8.11,910000,5.17099945318157,5.17714808511163,4.94964870369936,4.98654049527973,1480004.02423003,0.0,1.0
2011-10-11,8.42,8.49,8.14,8.3,1015500,5.17714808511163,5.22018850862206,5.00498639106991,5.1033645019509,1651586.9083578,0.0,1.0
2011-10-12,8.64,8.84,8.39,8.5,1147500,5.31241798757298,5.43539062617421,5.15870218932145,5.22633714055212,1866268.81077358,0.0,1.0
2011-10-13,8.46,8.6394,8.28,8.55,1552600,5.20174261283188,5.31204906965718,5.09106723809077,5.25708030020243,2525114.55826323,0.0,1.0
2011-10-14,8.62,8.827,8.36,8.61,759800,5.30012072371286,5.42739740466513,5.14025629353126,5.2939720917828,1235722.04132964,0.0,1.0
2011-10-17,8.21,8.599,8.17,8.56,1186000,5.04802681458034,5.28720859665973,5.0234322868601,5.26322893213249,1928884.36564485,0.0,1.0
2011-10-18,8.83,8.9,8.1819,8.24,1794700,5.42924199424415,5.47228241775457,5.03074915885687,5.06647271037053,2918860.68383036,0.0,1.0
2011-10-19,9.12,9.25,8.64,8.8,2779400,5.60755232021592,5.68748453530672,5.31241798757298,5.41079609845396,4520355.14829115,0.0,1.0
2011-10-20,9.45,9.54,8.72,9.18,5205200,5.81045717390795,5.8657948612785,5.36160704301347,5.64444411179629,8465623.01859576,0.0,1.0
2011-10-21,9.76,9.785,9.39,9.55,10399300,6.00106476373985,6.016436343565,5.77356538232758,5.87194349320856,16913193.240852,0.0,1.0
2011-10-24,10.1,10.14,9.56,9.75,2682400,6.21011824936193,6.23471277708218,5.87809212513862,5.99491613180979,4362596.47757652,0.0,1.0
2011-10-25,9.55,10.06,9.55,9.99,2069900,5.87194349320856,6.18552372164169,5.87194349320856,6.14248329813126,3366439.9228063,0.0,1.0
2011-10-26,9.63,9.79,9.45,9.72,2738700,5.92113254864905,6.01951065953003,5.81045717390795,5.9764702360196,4454161.56171294,0.0,1.0
2011-10-27,9.84,10.24,9.77,10.1,4183100,6.05025381918034,6.29619909638279,6.00721339566991,6.21011824936193,6803302.01511718,0.0,1.0
2011-10-28,9.75,9.83,9.63,9.76,1427300,5.99491613180979,6.04410518725028,5.92113254864905,6.00106476373985,2321329.3887731,0.0,1.0
2011-10-31,9.44,9.795,9.43,9.57,1407100,5.80430854197789,6.02258497549506,5.79815991004782,5.88424075706868,2288476.55219129,0.0,1.0
2011-11-01,8.93,9.43,8.93,9.17,2272900,5.49072831354476,5.79815991004782,5.49072831354476,5.63829547986623,3696594.666673,0.0,1.0
2011-11-02,9.28,9.345,9.045,9.15,1309000,5.7059304310969,5.7458965386423,5.56143758074046,5.62599821600611,2128928.8656232,0.0,1.0
2011-11-03,9.49,9.51,9.07,9.39,1155600,5.83505170162819,5.84734896548832,5.57680916056562,5.77356538232758,1879442.47296728,0.0,1.0
2011-11-04,9.39,9.42,9.19,9.36,729500,5.77356538232758,5.79201127811776,5.65059274372635,5.75511948653739,1186442.78645693,0.0,1.0
2011-11-07,9.52,9.53,9.27,9.38,1325100,5.85349759741838,5.85964622934844,5.69978179916684,5.76741675039752,2155113.55220572,0.0,1.0
2011-11-08,9.83,9.86,9.5,9.62,1651100,6.04410518725028,6.06255108304046,5.84120033355825,5.91498391671899,2685312.79605077,0.0,1.0
2011-11-09,9.08,9.63,9.05,9.52,1754700,5.58295779249568,5.92113254864905,5.5645118967055,5.85349759741838,2853805.56188619,0.0,1.0
2011-11-10,9.21,9.74,9.08,9.29,1215500,5.66289000758648,5.98876749987973,5.58295779249568,5.71207906302697,1976862.51807868,0.0,1.0
2011-11-11,9.36,9.44,9.2486,9.33,766400,5.75511948653739,5.80430854197789,5.68662372683651,5.73667359074721,1246456.13645043,0.0,1.0
2011-11-14,9.22,9.39,9.13,9.29,1019800,5.66903863951654,5.77356538232758,5.61370095214599,5.71207906302697,1658580.33396679,0.0,1.0
2011-11-15,9.35,9.42,9.07,9.17,1138800,5.74897085460733,5.79201127811776,5.57680916056562,5.63829547986623,1852119.32175072,0.0,1.0
2011-11-16,9.23,9.49,9.17,9.26,1280500,5.6751872714466,5.83505170162819,5.63829547986623,5.69363316723678,2082577.09123797,0.0,1.0
2011-11-17,9.22,9.51,9.15,9.31,1296000,5.66903863951654,5.84734896548832,5.62599821600611,5.72437632688709,2107785.95099134,0.0,1.0
2011-11-18,9.27,9.32,9.12,9.24,655500,5.69978179916684,5.73052495881715,5.60755232021592,5.68133590337666,1066090.8108602,0.0,1.0
2011-11-21,8.93,9.13,8.79,9.09,1242100,5.49072831354476,5.61370095214599,5.4046474665239,5.58910642442574,2020124.17417156,0.0,1.0
2011-11-22,8.85,9.0,8.8,8.9,951600,5.44153925810427,5.53376873705519,5.41079609845396,5.47228241775457,1547661.35105197,0.0,1.0
2011-11-23,8.53,8.8887,8.47,8.76,1014200,5.24478303634231,5.46533446367361,5.20789124476194,5.38620157073372,1649472.61689461,0.0,1.0
2011-11-25,8.58,8.74,8.41,8.49,315200,5.27552619599261,5.37390430687359,5.17099945318157,5.22018850862206,512634.360920116,0.0,1.0
2011-11-28,8.94,8.98,8.78,8.91,1458500,5.49687694547482,5.52147147319507,5.39849883459384,5.47843104968464,2372072.38388956,0.0,1.0
2011-11-29,8.76,8.95,8.72,8.9,855100,5.38620157073372,5.50302557740488,5.36160704301347,5.47228241775457,1390715.86936164,0.0,1.0
2011-11-30,9.36,9.38,8.99,9.11,2042800,5.75511948653739,5.76741675039752,5.52762010512513,5.60140368828586,3322365.07768913,0.0,1.0
2011-12-01,9.26,9.42,9.09,9.25,1062200,5.69363316723678,5.79201127811776,5.58910642442574,5.68748453530672,1727538.76322762,0.0,1.0
2011-12-02,9.34,9.57,9.252,9.38,974000,5.74282222267727,5.88424075706868,5.68871426169273,5.76741675039752,1584092.21934071,0.0,1.0
2011-12-05,9.58,9.66,9.32,9.53,962700,5.89038938899874,5.93957844443923,5.73052495881715,5.85964622934844,1565714.14739148,0.0,1.0
2011-12-06,9.46,9.53,9.37,9.5,922700,5.81660580583801,5.85964622934844,5.76126811846746,5.84120033355825,1500659.0254473,0.0,1.0
2011-12-07,9.56,9.61,9.2,9.38,974600,5.87809212513862,5.90883528478893,5.65674137565641,5.76741675039752,1585068.04616987,0.0,1.0
2011-12-08,9.12,9.47,9.1,9.44,1079600,5.60755232021592,5.82275443776807,5.5952550563558,5.80430854197789,1755837.74127334,0.0,1.0
2011-12-09,9.53,9.56,9.13,9.2,946900,5.85964622934844,5.87809212513862,5.61370095214599,5.65674137565641,1540017.37422353,0.0,1.0
2011-12-12,9.36,9.4,9.22,9.31,881400,5.75511948653739,5.77971401425764,5.66903863951654,5.72437632688709,1433489.61203994,0.0,1.0
2011-12-13,9.19,9.51,9.1,9.44,877500,5.65059274372635,5.84734896548832,5.5952550563558,5.80430854197789,1427146.73765039,0.0,1.0
2011-12-14,9.15,9.35,9.11,9.11,1113600,5.62599821600611,5.74897085460733,5.60140368828586,5.60140368828586,1811134.59492589,0.0,1.0
2011-12-15,9.32,9.425,9.17,9.28,1080800,5.73052495881715,5.79508559408279,5.63829547986623,5.7059304310969,1757789.39493166,0.0,1.0
2011-12-16,9.47,9.65,9.21,9.32,2140000,5.82275443776807,5.93342981250917,5.66289000758648,5.73052495881715,3480449.02401347,0.0,1.0
2011-12-19,9.17,9.49,9.15,9.49,952800,5.63829547986623,5.83505170162819,5.62599821600611,5.83505170162819,1549613.0047103,0.0,1.0
2011-12-20,9.58,9.62,9.25,9.34,1185100,5.89038938899874,5.91498391671899,5.68748453530672,5.74282222267727,1927420.62540111,0.0,1.0
2011-12-21,9.55,9.63,9.47,9.55,2252300,5.87194349320856,5.92113254864905,5.82275443776807,5.87194349320856,3663091.27887175,0.0,1.0
2011-12-22,9.96,10.05,9.58,9.58,1392500,6.12403740234108,6.17937508971163,5.89038938899874,5.89038938899874,2264731.43268166,0.0,1.0
2011-12-23,9.95,10.0,9.87,10.0,453500,6.11788877041101,6.14863193006132,6.06869971497052,6.14863193006132,737562.445042108,0.0,1.0
2011-12-27,9.99,10.05,9.87,9.9,502800,6.14248329813126,6.17937508971163,6.06869971497052,6.08714561076071,817742.882838306,0.0,1.0
2011-12-28,9.73,9.96,9.67,9.93,694400,6.01951065953003,6.16180125065973,5.9823913748875,6.14324160833846,1122435.42409933,0.06,1.0
2011-12-29,9.92,9.9298,9.71,9.74,605800,6.13705506089804,6.14311787738965,6.00713756464919,6.02569720697045,979221.457257159,0.0,1.0
2011-12-30,9.81,9.9,9.79,9.88,482100,6.0690030390534,6.1246819660172,6.05662994417256,6.11230887113635,779271.483234857,0.0,1.0
2012-01-03,9.98,10.17,9.9,10.0,1355800,6.17417434554057,6.29171874690857,6.1246819660172,6.18654744042141,2191529.30298656,0.0,1.0
2012-01-04,9.99,10.04,9.77,9.91,872300,6.18036089298099,6.2112936301831,6.04425684929172,6.13086851345762,1409994.84510634,0.0,1.0
2012-01-05,10.26,10.34,9.75,9.93,1522600,6.34739767387237,6.39689005339574,6.03188375441088,6.14324160833846,2461146.56787677,0.0,1.0
2012-01-06,10.14,10.27,9.95,10.24,1356800,6.27315910458731,6.35358422131279,6.1556147032193,6.33502457899152,2193145.71344753,0.0,1.0
2012-01-09,10.225,10.28,10.01,10.16,1242200,6.32574475783089,6.35977076875321,6.19273398786183,6.28553219946815,2007905.07462008,0.0,1.0
2012-01-10,10.47,10.55,10.25,10.33,1333900,6.47731517012122,6.52680754964459,6.34121112643195,6.39070350595532,2156129.91389126,0.0,1.0
2012-01-11,10.52,10.52,10.32,10.46,913900,6.50824790732332,6.50824790732332,6.3845169585149,6.4711286226808,1477237.5202828,0.0,1.0
2012-01-12,10.63,10.63,10.36,10.55,791800,6.57629992916796,6.57629992916796,6.40926314827658,6.52680754964459,1279873.80299805,0.0,1.0
2012-01-13,10.59,10.61,10.33,10.47,1058300,6.55155373940627,6.56392683428712,6.39070350595532,6.47731517012122,1710647.19084723,0.0,1.0
2012-01-17,10.54,10.75,10.45,10.69,1501800,6.52062100220417,6.65053849845302,6.46494207524037,6.61341921381049,2427525.23028854,0.0,1.0
2012-01-18,9.77,10.255,9.71,10.1,4555400,6.04425684929172,6.34430440015216,6.00713756464919,6.24841291482563,7363396.21391426,0.0,1.0
2012-01-19,9.48,9.7,9.41,9.68,3269500,5.8648469735195,6.00095101720877,5.82154114143655,5.98857792232793,5284854.00214969,0.0,1.0
2012-01-20,9.49,9.51,9.41,9.47,2315000,5.87103352095992,5.88340661584076,5.82154114143655,5.85866042607908,3741990.21715141,0.0,1.0
2012-01-23,9.49,9.61,9.43,9.49,1973800,5.87103352095992,5.94527209024498,5.83391423631739,5.87103352095992,3190470.96786758,0.0,1.0
2012-01-24,9.365,9.43,9.33,9.39,3761300,5.79370167795465,5.83391423631739,5.77204876191318,5.8091680465557,6079804.66685598,0.0,1.0
2012-01-25,9.58,9.61,9.3,9.38,3774900,5.92671244792371,5.94527209024498,5.75348911959191,5.80298149911528,6101787.84912521,0.0,1.0
2012-01-26,9.38,9.72,9.27,9.62,1458600,5.80298149911528,6.01332411208961,5.73492947727065,5.9514586376854,2357696.29837453,0.0,1.0
2012-01-27,9.47,9.53,9.28,9.31,1089000,5.85866042607908,5.8957797107216,5.74111602471107,5.75967566703233,1760270.99199908,0.0,1.0
2012-01-30,9.35,9.47,9.2805,9.35,890300,5.78442185679402,5.85866042607908,5.74142535208309,5.78442185679402,1439090.23340384,0.0,1.0
2012-01-31,9.29,9.46,9.25,9.41,1582900,5.74730257215149,5.85247387863865,5.72255638238981,5.82154114143655,2558616.11867342,0.0,1.0
2012-02-01,9.33,9.41,9.18,9.35,5773900,5.77204876191318,5.82154114143655,5.67925055030685,5.78442185679402,9332992.36060929,0.0,1.0
2012-02-02,9.48,9.55,9.24,9.34,4868800,5.8648469735195,5.90815280560245,5.71636983494938,5.7782353093536,7869979.25238305,0.0,1.0
2012-02-03,9.77,9.8,9.55,9.62,2638400,6.04425684929172,6.06281649161298,5.90815280560245,5.9514586376854,4264737.36022992,0.0,1.0
2012-02-06,9.585,9.9499,9.53,9.74,1377700,5.92980572164392,6.1555528377449,5.8957797107216,6.02569720697045,2226928.69208186,0.0,1.0
2012-02-07,9.6,9.63,9.48,9.56,1331500,5.93908554280455,5.95764518512582,5.8648469735195,5.91433935304287,2152250.52878493,0.0,1.0
2012-02-08,9.76,9.8,9.55,9.61,1924200,6.0380703018513,6.06281649161298,5.90815280560245,5.94527209024498,3110297.00900334,0.0,1.0
2012-02-09,9.68,9.8,9.59,9.77,1228500,5.98857792232793,6.06281649161298,5.93289899536413,6.04425684929172,1985760.25130475,0.0,1.0
2012-02-10,9.51,9.58,9.48,9.57,1158500,5.88340661584076,5.92671244792371,5.8648469735195,5.92052590048329,1872611.51903668,0.0,1.0
2012-02-13,9.67,9.73,9.39,9.61,824700,5.9823913748875,6.01951065953003,5.8091680465557,5.94527209024498,1333053.70716405,0.0,1.0
2012-02-14,9.56,9.62,9.45,9.59,827400,5.91433935304287,5.9514586376854,5.84628733119823,5.93289899536413,1337418.01540867,0.0,1.0
2012-02-15,9.56,9.64,9.47,9.59,917700,5.91433935304287,5.96383173256624,5.85866042607908,5.93289899536413,1483379.88003449,0.0,1.0
2012-02-16,9.76,9.84,9.49,9.54,1118100,6.0380703018513,6.08756268137467,5.87103352095992,5.90196625816203,1807308.53641339,0.0,1.0
2012-02-17,9.86,9.88,9.63,9.82,763400,6.09993577625551,6.11230887113635,5.95764518512582,6.07518958649383,1233967.74590643,0.0,1.0
2012-02-21,9.71,9.8782,9.625,9.86,885000,6.00713756464919,6.11119529259708,5.95455191140561,6.09993577625551,1430523.25796069,0.0,1.0
2012-02-22,9.52,9.74,9.49,9.73,911800,5.88959316328118,6.02569720697045,5.87103352095992,6.01951065953003,1473843.05831475,0.0,1.0
2012-02-23,9.69,9.75,9.47,9.49,1243800,5.99476446976835,6.03188375441088,5.85866042607908,5.87103352095992,2010491.33135763,0.0,1.0
2012-02-24,9.59,9.72,9.55,9.71,468800,5.93289899536413,6.01332411208961,5.90815280560245,6.00713756464919,757773.224103923,0.0,1.0
2012-02-27,9.88,9.94,9.57,9.84,1728300,6.11230887113635,6.14942815577888,5.92052590048329,6.08756268137467,2793642.19969883,0.0,1.0
2012-02-28,9.85,9.95,9.77,9.87,981500,6.09374922881509,6.1556147032193,6.04425684929172,6.10612232369593,1586506.86744454,0.0,1.0
2012-02-29,9.8,10.0,9.68,9.86,1211100,6.06281649161298,6.18654744042141,5.98857792232793,6.09993577625551,1957634.70928383,0.0,1.0
2012-03-01,9.86,10.0,9.75,9.82,1048800,6.09993577625551,6.18654744042141,6.03188375441088,6.07518958649383,1695291.29146799,0.0,1.0
2012-03-02,9.68,9.91,9.66,9.84,843800,5.98857792232793,6.13086851345762,5.97620482744708,6.08756268137467,1363927.14696862,0.0,1.0
2012-03-05,9.69,9.8,9.6,9.65,768700,5.99476446976835,6.06281649161298,5.93908554280455,5.97001828000666,1242534.72134958,0.0,1.0
2012-03-06,9.435,9.65,9.4,9.54,1286800,5.8370075100376,5.97001828000666,5.81535459399613,5.90196625816203,2079996.98117945,0.0,1.0
2012-03-07,9.6,9.65,9.455,9.48,763000,5.93908554280455,5.97001828000666,5.84938060491844,5.8648469735195,1233321.18172204,0.0,1.0
2012-03-08,9.74,9.79,9.59,9.65,784400,6.02569720697045,6.05662994417256,5.93289899536413,5.97001828000666,1267912.36558685,0.0,1.0
2012-03-09,9.89,9.96,9.61,9.75,490000,6.11849541857678,6.16180125065973,5.94527209024498,6.03188375441088,792041.125876539,0.0,1.0
2012-03-12,9.92,9.95,9.805,9.9,554500,6.13705506089804,6.1556147032193,6.06590976533319,6.1246819660172,896299.600609268,0.0,1.0
2012-03-13,10.35,10.35,9.94,9.98,1351000,6.40307660083616,6.40307660083616,6.14942815577888,6.17417434554057,2183770.53277389,0.0,1.0
2012-03-14,10.24,10.39,10.14,10.32,1044500,6.33502457899152,6.42782279059785,6.27315910458731,6.3845169585149,1688340.72648581,0.0,1.0
2012-03-15,10.56,10.58,10.18,10.27,1263100,6.53299409708501,6.54536719196585,6.297905294349,6.35358422131279,2041688.0532544,0.0,1.0
2012-03-16,10.63,10.79,10.47,10.56,3280000,6.57629992916796,6.6752846882147,6.47731517012122,6.53299409708501,5301826.3119899,0.0,1.0
2012-03-19,10.67,10.8,10.39,10.63,1737100,6.60104611892964,6.68147123565512,6.42782279059785,6.57629992916796,2807866.61175538,0.0,1.0
2012-03-20,10.56,10.78,10.49,10.6,1723300,6.53299409708501,6.66909814077428,6.48968826500206,6.5577402868467,2785560.14739396,0.0,1.0
2012-03-21,10.58,10.6494,10.47,10.58,964800,6.54536719196585,6.58830183120238,6.47731517012122,6.54536719196585,1559512.8127463,0.0,1.0
2012-03-22,10.41,10.49,10.28,10.46,1064200,6.44019588547869,6.48968826500206,6.35977076875321,6.4711286226808,1720184.01256697,0.0,1.0
2012-03-23,10.45,10.45,10.28,10.4,1002900,6.46494207524037,6.46494207524037,6.35977076875321,6.43400933803827,1621098.05130935,0.0,1.0
2012-03-26,10.59,10.65,10.44,10.5,929700,6.55155373940627,6.5886730240488,6.45875552779995,6.49587481244248,1502776.80556616,0.0,1.0
2012-03-27,10.49,10.62,10.49,10.6,725000,6.48968826500206,6.57011338172754,6.48968826500206,6.5577402868467,1171897.58420508,0.0,1.0
2012-03-28,10.64,10.65,10.41,10.49,1612600,6.58248647660838,6.5886730240488,6.44019588547869,6.48968826500206,2606623.5093643,0.0,1.0
2012-03-29,10.51,10.55,10.24,10.5,1452200,6.54536719196585,6.57027819935678,6.3772178920771,6.53913944011812,2331820.59193473,0.07,1.0
2012-03-30,10.5,10.57,10.38,10.57,1434200,6.53913944011812,6.58273370305224,6.46440641794534,6.58273370305224,2302917.7062063,0.0,1.0
2012-04-02,10.47,10.56,10.21,10.43,1478100,6.52045618457493,6.57650595120451,6.35853463653391,6.495545177184,2373408.63306619,0.0,1.0
2012-04-03,10.59,10.6,10.34,10.47,1437000,6.59518920674771,6.60141695859544,6.43949541055442,6.52045618457493,2307413.71065295,0.0,1.0
2012-04-04,10.39,10.55,10.31,10.5,1170400,6.47063416979308,6.57027819935678,6.42081215501122,6.53913944011812,1879329.85869743,0.0,1.0
2012-04-05,10.21,10.35,10.02,10.02,1585200,6.35853463653391,6.44572316240215,6.24020735142701,6.24020735142701,2545380.80315035,0.0,1.0
2012-04-09,10.1,10.12,9.95,10.03,1618500,6.29002936620886,6.30248486990432,6.19661308849289,6.24643510327474,2598851.14174794,0.0,1.0
2012-04-10,10.02,10.16,9.97,10.09,2069500,6.24020735142701,6.32739587729525,6.20906859218835,6.28380161436113,3323029.00083248,0.0,1.0
2012-04-11,10.285,10.29,10.09,10.16,1024200,6.40524277539189,6.40835665131576,6.28380161436113,6.32739587729525,1644574.19794763,0.0,1.0
2012-04-12,10.415,10.44,10.26,10.3,903900,6.4862035494124,6.50177292903173,6.38967339577256,6.41458440316349,1451406.5783293,0.0,1.0
2012-04-13,10.19,10.44,10.15,10.44,1730700,6.34607913283844,6.50177292903173,6.32116812544752,6.50177292903173,2779012.46278849,0.0,1.0
2012-04-16,10.28,10.35,10.14,10.28,1198000,6.40212889946803,6.44572316240215,6.31494037359979,6.40212889946803,1923647.61681436,0.0,1.0
2012-04-17,10.42,10.49,10.36,10.36,1597400,6.48931742533627,6.53291168827039,6.45195091424988,6.45195091424988,2564970.53681073,0.0,1.0
2012-04-18,10.19,10.36,10.0,10.3,774968,6.34607913283844,6.45195091424988,6.22775184773154,6.41458440316349,1244378.41928831,0.0,1.0
2012-04-19,10.19,10.32,10.12,10.24,600965,6.34607913283844,6.42703990685895,6.30248486990432,6.3772178920771,964979.0400992,0.0,1.0
2012-04-20,10.26,10.39,10.19,10.22,986200,6.38967339577256,6.47063416979308,6.34607913283844,6.36476238838164,1583556.99474317,0.0,1.0
2012-04-23,10.2,10.25,10.06,10.12,1224800,6.35230688468617,6.38344564392483,6.26511835881793,6.30248486990432,1966680.80223224,0.0,1.0
2012-04-24,10.29,10.42,10.16,10.19,1097300,6.40835665131576,6.48931742533627,6.32739587729525,6.34607913283844,1761952.02832253,0.0,1.0
2012-04-25,10.41,10.49,10.29,10.39,902300,6.48308967348854,6.53291168827039,6.40835665131576,6.47063416979308,1448837.43293121,0.0,1.0
2012-04-26,10.5,10.54,10.27,10.37,943600,6.53913944011812,6.56405044750905,6.3959011476203,6.45817866609761,1515153.49851922,0.0,1.0
2012-04-27,10.56,10.6,10.36,10.54,1250900,6.57650595120451,6.60141695859544,6.45195091424988,6.56405044750905,2008589.98653846,0.0,1.0
2012-04-30,10.485,10.53,10.41,10.53,997900,6.52979781234652,6.55782269566132,6.48308967348854,6.55782269566132,1602343.87046665,0.0,1.0
2012-05-01,10.46,10.68,10.43,10.52,798000,6.5142284327272,6.65123897337729,6.495545177184,6.55159494381358,1281361.2672937,0.0,1.0
2012-05-02,10.43,10.5,10.32,10.36,957900,6.495545177184,6.53913944011812,6.42703990685895,6.45195091424988,1538115.23551459,0.0,1.0
2012-05-03,10.39,10.53,10.32,10.42,834600,6.47063416979308,6.55782269566132,6.42703990685895,6.48931742533627,1340130.46827484,0.0,1.0
2012-05-04,10.25,10.4,10.2,10.38,927900,6.38344564392483,6.47686192164081,6.35230688468617,6.46440641794534,1489943.75930054,0.0,1.0
2012-05-07,10.31,10.39,10.2,10.2,1155000,6.42081215501122,6.47063416979308,6.35230688468617,6.35230688468617,1854601.83424089,0.0,1.0
2012-05-08,10.41,10.43,10.24,10.24,1553200,6.48308967348854,6.495545177184,6.3772178920771,6.3772178920771,2493997.8951887,0.0,1.0
2012-05-09,10.31,10.35,10.2099,10.3,1365500,6.42081215501122,6.44572316240215,6.35847235901543,6.41458440316349,2192605.02567613,0.0,1.0
2012-05-10,10.42,10.48,10.34,10.39,711000,6.48931742533627,6.52668393642266,6.43949541055442,6.47063416979308,1141663.98627296,0.0,1.0
2012-05-11,10.37,10.47,10.23,10.3,1305500,6.45817866609761,6.52045618457493,6.37099014022937,6.41458440316349,2096262.07324803,0.0,1.0
2012-05-14,10.21,10.3,10.18,10.24,853700,6.35853463653391,6.41458440316349,6.33985138099071,6.3772178920771,1370799.64146445,0.0,1.0
2012-05-15,10.21,10.33,10.15,10.19,1258400,6.35853463653391,6.43326765870669,6.32116812544752,6.34607913283844,2020632.85559198,0.0,1.0
2012-05-16,10.18,10.33,10.14,10.24,1215200,6.33985138099071,6.43326765870669,6.31494037359979,6.3772178920771,1951265.92984375,0.0,1.0
2012-05-17,10.12,10.25,10.099,10.16,1851900,6.30248486990432,6.38344564392483,6.28940659102409,6.32739587729525,2973625.22669325,0.0,1.0
2012-05-18,10.11,10.2,10.08,10.12,1447700,6.29625711805659,6.35230688468617,6.2775738625134,6.30248486990432,2324594.87050263,0.0,1.0
2012-05-21,10.18,10.25,10.08,10.11,880300,6.33985138099071,6.38344564392483,6.2775738625134,6.29625711805659,1413511.68370758,0.0,1.0
2012-05-22,10.23,10.345,10.15,10.18,905300,6.37099014022937,6.44260928647828,6.32116812544752,6.33985138099071,1453654.58055262,0.0,1.0
2012-05-23,10.18,10.24,9.95,10.15,2021400,6.33985138099071,6.3772178920771,6.19661308849289,6.32116812544752,3245794.06730262,0.0,1.0
2012-05-24,10.28,10.28,10.12,10.19,1051100,6.40212889946803,6.40212889946803,6.30248486990432,6.34607913283844,1687767.9549529,0.0,1.0
2012-05-25,10.24,10.38,10.15,10.28,1114600,6.3772178920771,6.46440641794534,6.32116812544752,6.40212889946803,1789730.9129393,0.0,1.0
2012-05-29,10.36,10.36,10.23,10.27,811300,6.45195091424988,6.45195091424988,6.37099014022937,6.3959011476203,1302717.28841527,0.0,1.0
2012-05-30,10.15,10.28,10.12,10.27,804000,6.32116812544752,6.40212889946803,6.30248486990432,6.3959011476203,1290995.56253651,0.0,1.0
2012-05-31,10.13,10.18,10.08,10.14,2200800,6.30871262175206,6.33985138099071,6.2775738625134,6.31494037359979,3533859.49506263,0.0,1.0
2012-06-01,9.7,10.02,9.69,9.95,1762500,6.0409192922996,6.24020735142701,6.03469154045187,6.19661308849289,2830074.22757538,0.0,1.0
2012-06-04,9.44,9.74,9.39,9.51,2295300,5.87899774425858,6.06583029969052,5.84785898501992,5.9225920071927,3685599.64513689,0.0,1.0
2012-06-05,9.36,9.52,9.32,9.38,1384100,5.82917572947673,5.92881975904043,5.8042647220858,5.84163123317219,2222471.34092884,0.0,1.0
2012-06-06,9.48,9.49,9.35,9.44,1166400,5.9039087516495,5.91013650349724,5.82294797762899,5.87899774425858,1872906.99520223,0.0,1.0
2012-06-07,9.54,9.68,9.53,9.6,1105200,5.94127526273589,6.02846378860414,5.93504751088816,5.97864177382228,1774637.18372557,0.0,1.0
2012-06-08,9.72,9.74,9.46,9.5,771000,6.05337479599506,6.06583029969052,5.89145324795404,5.91636425534497,1238006.93870106,0.0,1.0
2012-06-11,9.5,9.81,9.49,9.78,913800,5.91636425534497,6.10942456262465,5.91013650349724,6.09074130708145,1467303.16547993,0.0,1.0
2012-06-12,9.61,9.62,9.43,9.5,838800,5.98486952567001,5.99109727751775,5.87276999241085,5.91636425534497,1346874.47494481,0.0,1.0
2012-06-13,9.57,9.72,9.5,9.57,677300,5.95995851827909,6.05337479599506,5.91636425534497,5.95995851827909,1087551.36132585,0.0,1.0
2012-06-14,9.64,9.67,9.54,9.6,744700,6.00355278121321,6.0222360367564,5.94127526273589,5.97864177382228,1195776.61122008,0.0,1.0
2012-06-15,9.59,9.69,9.56,9.64,2386300,5.97241402197455,6.03469154045187,5.95373076643136,6.00355278121321,3831719.78965284,0.0,1.0
2012-06-18,9.64,9.67,9.5,9.56,770600,6.00355278121321,6.0222360367564,5.91636425534497,5.95373076643136,1237364.65235154,0.0,1.0
2012-06-19,9.89,9.94,9.62,9.71,1042900,6.1592465774065,6.19038533664515,5.99109727751775,6.04714704414733,1674601.08478772,0.0,1.0
2012-06-20,9.92,10.02,9.86,9.94,969800,6.17792983294969,6.24020735142701,6.1405633218633,6.19038533664515,1557223.25441283,0.0,1.0
2012-06-21,9.705,10.07,9.7,9.94,650000,6.04403316822346,6.27134611066567,6.0409192922996,6.19038533664515,1043715.31797106,0.0,1.0
2012-06-22,9.945,9.99,9.62,9.96,1278700,6.19349921256902,6.22152409588381,5.99109727751775,6.20284084034062,2053228.88783015,0.0,1.0
2012-06-25,9.71,9.8,9.67,9.8,1322100,6.04714704414733,6.10319681077691,6.0222360367564,6.10319681077691,2122916.95675314,0.0,1.0
2012-06-26,9.69,9.77,9.6,9.74,683300,6.03469154045187,6.08451355523372,5.97864177382228,6.06583029969052,1097185.65656866,0.0,1.0
2012-06-27,9.86,9.87,9.59,9.72,729900,6.1405633218633,6.14679107371103,5.97241402197455,6.05337479599506,1172012.01628781,0.0,1.0
2012-06-28,9.87,9.87,9.6,9.77,767000,6.19038533664516,6.19038533664516,6.02104348853024,6.12766613363963,1222910.94791567,0.07,1.0
2012-06-29,9.99,10.05,9.95,10.03,850500,6.26564838025178,6.3032799020551,6.24056069904957,6.29073606145399,1356044.01721288,0.0,1.0
2012-07-02,10.05,10.05,9.89,9.96,876200,6.3032799020551,6.3032799020551,6.20292917724626,6.24683261935013,1397020.30321214,0.0,1.0
2012-07-03,10.14,10.18,9.91,10.02,374800,6.35972718476007,6.38481486596228,6.21547301784737,6.28446414115344,597584.124222677,0.0,1.0
2012-07-05,10.1,10.19,10.05,10.1,741000,6.33463950355786,6.39108678626283,6.3032799020551,6.33463950355786,1181456.33951175,0.0,1.0
2012-07-06,10.11,10.14,10.01,10.03,522900,6.34091142385841,6.35972718476007,6.27819222085289,6.29073606145399,833715.951323474,0.0,1.0
2012-07-09,9.92,10.1194,9.86,10.08,635500,6.22174493814792,6.34680702894093,6.1841134163446,6.32209566295676,1013246.29387276,0.0,1.0
2012-07-10,9.82,10.1,9.78,10.01,501300,6.15902573514239,6.33463950355786,6.13393805394018,6.27819222085289,799276.738187909,0.0,1.0
2012-07-11,9.87,9.885,9.77,9.82,426400,6.19038533664516,6.19979321709598,6.12766613363963,6.15902573514239,679855.577824305,0.0,1.0
2012-07-12,9.72,9.82,9.69,9.81,633800,6.09630653213687,6.15902573514239,6.07749077123521,6.15275381484184,1010535.80024635,0.0,1.0
2012-07-13,10.0,10.01,9.73,9.76,660200,6.27192030055234,6.27819222085289,6.10257845243742,6.12139421333908,1052628.17185649,0.0,1.0
2012-07-16,10.0,10.04,9.89,10.02,667400,6.27192030055234,6.29700798175455,6.20292917724626,6.28446414115344,1064107.90956834,0.0,1.0
2012-07-17,10.04,10.18,9.94,10.01,1361200,6.29700798175455,6.38481486596228,6.23428877874902,6.27819222085289,2170308.19074682,0.0,1.0
2012-07-18,9.6,10.1,9.5501,9.94,2100200,6.02104348853024,6.33463950355786,5.98974660623049,6.23428877874902,3348575.7142275,0.0,1.0
2012-07-19,9.38,9.59,9.33,9.59,1443400,5.88306124191809,6.01477156822969,5.85170164041533,6.01477156822969,2301368.52962383,0.0,1.0
2012-07-20,9.33,9.45,9.25,9.34,971000,5.85170164041533,5.92696468402196,5.80152627801091,5.85797356071588,1548170.1830849,0.0,1.0
2012-07-23,9.17,9.23,9.1,9.21,559200,5.75135091560649,5.78898243740981,5.70744747350263,5.7764385968087,891592.96228741,0.0,1.0
2012-07-24,9.09,9.19,9.01,9.18,1128800,5.70117555320207,5.7638947562076,5.65100019079765,5.75762283590704,1799767.76793639,0.0,1.0
2012-07-25,9.21,9.23,8.75,9.11,1782900,5.7764385968087,5.78898243740981,5.48793026298329,5.71371939380318,2842670.05089811,0.0,1.0
2012-07-26,9.2,9.27,9.13,9.24,900600,5.77016667650815,5.81407011861202,5.72626323440428,5.79525435771036,1435923.8587912,0.0,1.0
2012-07-27,9.33,9.43,9.13,9.25,629900,5.85170164041533,5.91442084342085,5.72626323440428,5.80152627801091,1004317.60898576,0.0,1.0
2012-07-30,9.28,9.36,9.25,9.35,613800,5.82034203891257,5.87051740131699,5.80152627801091,5.86424548101643,978647.639935644,0.0,1.0
2012-07-31,9.19,9.28,9.17,9.23,732700,5.7638947562076,5.82034203891257,5.75135091560649,5.78898243740981,1168222.75298281,0.0,1.0
2012-08-01,9.22,9.32,9.15,9.21,2484500,5.78271051710925,5.84542972011478,5.73880707500539,5.7764385968087,3961306.71459777,0.0,1.0
2012-08-02,9.24,9.26,9.13,9.21,983000,5.79525435771036,5.80779819831146,5.72626323440428,5.7764385968087,1567303.07927132,0.0,1.0
2012-08-03,9.46,9.54,9.31,9.38,730100,5.93323660432251,5.98341196672693,5.83915779981423,5.88306124191809,1164077.29214241,0.0,1.0
2012-08-06,9.36,9.57,9.36,9.45,458100,5.87051740131699,6.00222772762859,5.87051740131699,5.92696468402196,730398.311916778,0.0,1.0
2012-08-07,9.58,9.8,9.45,9.57,1026800,6.00849964792914,6.14648189454129,5.92696468402196,6.00222772762859,1637138.15035177,0.0,1.0
2012-08-08,9.71,9.79,9.53,9.56,1054300,6.09003461183632,6.14020997424074,5.97714004642638,5.99595580732803,1680984.370779,0.0,1.0
2012-08-09,9.61,9.74,9.58,9.67,352900,6.02731540883079,6.10885037273798,6.00849964792914,6.06494693063411,562666.588682452,0.0,1.0
2012-08-10,9.57,9.59,9.5,9.58,318800,6.00222772762859,6.01477156822969,5.95832428552472,6.00849964792914,508297.275352693,0.0,1.0
2012-08-13,9.54,9.58,9.42,9.48,371100,5.98341196672693,6.00849964792914,5.9081489231203,5.94578044492362,591684.814565196,0.0,1.0
2012-08-14,9.6,9.72,9.55,9.6,764700,6.02104348853024,6.09630653213687,5.98968388702748,6.02104348853024,1219243.80947994,0.0,1.0
2012-08-15,9.78,9.81,9.56,9.56,778100,6.13393805394018,6.15275381484184,5.99595580732803,5.99595580732803,1240608.87688812,0.0,1.0
2012-08-16,9.79,9.9,9.74,9.75,1216000,6.14020997424074,6.20920109754681,6.10885037273798,6.11512229303853,1938800.14689108,0.0,1.0
2012-08-17,9.81,9.83,9.7,9.77,656400,6.15275381484184,6.16529765544295,6.08376269153577,6.12766613363963,1046569.42139745,0.0,1.0
2012-08-20,9.81,9.84,9.76,9.78,380700,6.15275381484184,6.1715695757435,6.12139421333908,6.13393805394018,606991.131514337,0.0,1.0
2012-08-21,9.8,9.93,9.73,9.82,561300,6.14648189454129,6.22801685844847,6.10257845243742,6.15902573514239,894941.219120034,0.0,1.0
2012-08-22,9.67,9.82,9.61,9.74,425700,6.06494693063411,6.15902573514239,6.02731540883079,6.10885037273798,678739.49221343,0.0,1.0
2012-08-23,9.53,9.67,9.485,9.64,347600,5.97714004642638,6.06494693063411,5.94891640507389,6.04613116973245,554216.226200114,0.0,1.0
2012-08-24,9.55,9.6,9.48,9.53,333100,5.98968388702748,6.02104348853024,5.94578044492362,5.97714004642638,531097.30997485,0.0,1.0
2012-08-27,9.56,9.63,9.51,9.58,279500,5.99595580732803,6.0398592494319,5.96459620582527,6.00849964792914,445637.040342152,0.0,1.0
2012-08-28,9.61,9.67,9.54,9.57,510000,6.02731540883079,6.06494693063411,5.98341196672693,6.00222772762859,813148.087923068,0.0,1.0
2012-08-29,9.72,9.83,9.61,9.61,774200,6.09630653213687,6.16529765544295,6.02731540883079,6.02731540883079,1234390.68562753,0.0,1.0
2012-08-30,9.71,9.76,9.6,9.68,499100,6.09003461183632,6.12139421333908,6.02104348853024,6.07121885093466,795769.040553731,0.0,1.0
2012-08-31,9.71,9.84,9.67,9.78,876900,6.09003461183632,6.1715695757435,6.06494693063411,6.13393805394018,1398136.38882301,0.0,1.0
2012-09-04,9.85,9.88,9.59,9.71,1058300,6.17784149604405,6.19665725694571,6.01477156822969,6.09003461183632,1687362.00284114,0.0,1.0
2012-09-05,9.86,9.905,9.66,9.84,1019300,6.1841134163446,6.21233705769709,6.05867501033356,6.1715695757435,1625180.09023526,0.0,1.0
2012-09-06,9.99,10.13,9.86,9.91,1003200,6.26564838025178,6.35345526445952,6.1841134163446,6.21547301784737,1599510.12118514,0.0,1.0
2012-09-07,10.06,10.14,9.96,9.99,525200,6.30955182235565,6.35972718476007,6.24683261935013,6.26564838025178,837383.089759206,0.0,1.0
2012-09-10,10.07,10.23,9.985,10.17,924100,6.3158237426562,6.41617446746504,6.26251242010151,6.37854294566173,1473392.44715629,0.0,1.0
2012-09-11,10.1,10.18,9.95,10.06,615300,6.33463950355786,6.38481486596228,6.24056069904957,6.30955182235565,981039.251958947,0.0,1.0
2012-09-12,10.18,10.2,10.08,10.11,436100,6.38481486596228,6.39735870656338,6.32209566295676,6.34091142385841,695321.335574999,0.0,1.0
2012-09-13,10.21,10.28,9.97,10.135,1100900,6.40363062686394,6.4475340689678,6.25310453965068,6.35659122460979,1755283.78430295,0.0,1.0
2012-09-14,10.65,10.72,10.18,10.22,1723200,6.67959512008824,6.72349856219211,6.38481486596228,6.40990254716449,2747483.89237064,0.0,1.0
2012-09-17,10.23,10.64,10.21,10.59,947500,6.41617446746504,6.67332319978769,6.40363062686394,6.64196359828492,1510701.59471982,0.0,1.0
2012-09-18,10.18,10.31,10.15,10.25,1028000,6.38481486596228,6.46634982986946,6.36599910506062,6.42871830806614,1639051.43997042,0.0,1.0
2012-09-19,10.19,10.26,10.1,10.2,719100,6.39108678626283,6.4349902283667,6.33463950355786,6.39735870656338,1146538.80397152,0.0,1.0
2012-09-20,10.07,10.16,9.91,10.12,852600,6.3158237426562,6.37227102536117,6.21547301784737,6.34718334415896,1359392.2740455,0.0,1.0
2012-09-21,9.925,10.21,9.91,10.16,3955700,6.22488089829819,6.40363062686394,6.21547301784737,6.37227102536117,6306999.78705349,0.0,1.0
2012-09-24,9.97,10.02,9.86,9.9,885400,6.25310453965068,6.28446414115344,6.1841134163446,6.20920109754681,1411688.85695507,0.0,1.0
2012-09-25,9.885,10.085,9.84,10.04,598300,6.19979321709598,6.32523162310703,6.1715695757435,6.29700798175455,953934.315694846,0.0,1.0
2012-09-26,9.78,9.93,9.755,9.87,759500,6.13393805394018,6.22801685844847,6.11825825318881,6.19038533664516,1210952.88779916,0.0,1.0
2012-09-27,9.845,9.95,9.71,9.8,967200,6.2248808982982,6.29127119736587,6.13952194235404,6.19642791298348,1529681.3152848,0.08,1.0
2012-09-28,9.85,9.885,9.73,9.79,943700,6.22804234111094,6.25017244080017,6.15216771360502,6.19010502735798,1492514.74073022,0.0,1.0
2012-10-01,9.89,9.98,9.78,9.91,1827100,6.25333388361291,6.31023985424236,6.18378214173249,6.2659796548639,2889661.63270974,0.0,1.0
2012-10-02,10.0,10.015,9.88,9.9,1074200,6.32288562549334,6.33236995393158,6.24701099798742,6.25965676923841,1698907.84623545,0.0,1.0
2012-10-03,10.01,10.09,9.95,9.98,872000,6.32920851111883,6.37979159612278,6.29127119736587,6.31023985424236,1379117.14942964,0.0,1.0
2012-10-04,10.125,10.13,9.982,10.06,812300,6.40192169581201,6.40508313862476,6.31150443136745,6.3608229392463,1284698.23449735,0.0,1.0
2012-10-05,10.2,10.275,10.09,10.16,838100,6.44934333800321,6.49676498019441,6.37979159612278,6.42405179550124,1325502.38868919,0.0,1.0
2012-10-08,10.24,10.275,10.13,10.18,1477600,6.47463488050518,6.49676498019441,6.40508313862476,6.43669756675222,2336907.68348306,0.0,1.0
2012-10-09,9.875,10.16,9.85,10.05,1812900,6.24384955517468,6.42405179550124,6.22804234111094,6.35450005362081,2867203.53234058,0.0,1.0
2012-10-10,10.22,10.23,9.88,9.88,2020500,6.4619891092542,6.46831199487969,6.24701099798742,6.24701099798742,3195534.63351213,0.0,1.0
2012-10-11,10.46,10.48,10.27,10.28,1623500,6.61373836426604,6.62638413551702,6.49360353738166,6.49992642300715,2567656.75699428,0.0,1.0
2012-10-12,10.4,10.48,10.28,10.42,4252700,6.57580105051308,6.62638413551702,6.49992642300715,6.58844682176406,6725884.74928831,0.0,1.0
2012-10-15,10.21,10.49,10.17,10.49,2110400,6.4556662236287,6.63270702114252,6.43037468112673,6.63270702114252,3337716.55063796,0.0,1.0
2012-10-16,10.15,10.34,10.08,10.33,1931300,6.41772890987574,6.53786373676011,6.37346871049729,6.53154085113462,3054459.80584112,0.0,1.0
2012-10-17,9.95,10.35,9.86,10.09,2981200,6.29127119736587,6.54418662238561,6.23436522673643,6.37979159612278,4714935.83243077,0.0,1.0
2012-10-18,9.84,10.03,9.79,9.91,2084600,6.22171945548545,6.34185428236982,6.19010502735798,6.2659796548639,3296912.39644612,0.0,1.0
2012-10-19,9.79,9.87,9.735,9.8,968000,6.19010502735798,6.24068811236193,6.15532915641777,6.19642791298348,1530946.56037602,0.0,1.0
2012-10-22,9.79,9.81,9.735,9.77,644900,6.19010502735798,6.20275079860897,6.15532915641777,6.17745925610699,1019945.6991596,0.0,1.0
2012-10-23,9.77,9.83,9.61,9.74,1235400,6.17745925610699,6.21539656985995,6.0762930860991,6.15849059923051,1953854.73211625,0.0,1.0
2012-10-24,9.77,9.85,9.74,9.85,718200,6.17745925610699,6.22804234111094,6.15849059923051,6.22804234111094,1135873.78064262,0.0,1.0
2012-10-25,9.83,9.8893,9.71,9.85,931800,6.21539656985995,6.25289128161913,6.13952194235404,6.22804234111094,1473694.21999832,0.0,1.0
2012-10-26,9.73,9.89,9.68,9.81,609500,6.15216771360502,6.25333388361291,6.12055328547755,6.20275079860897,963958.603873123,0.0,1.0
2012-10-31,9.725,9.73,9.6,9.72,419700,6.14900627079227,6.15216771360502,6.06997020047361,6.14584482797953,663779.205981214,0.0,1.0
2012-11-01,9.94,9.96,9.65,9.71,963700,6.28494831174038,6.29759408299137,6.10158462860108,6.13952194235404,1524145.86801071,0.0,1.0
2012-11-02,9.7,9.95,9.69,9.95,680100,6.13319905672854,6.29127119736587,6.12687617110305,6.29127119736587,1075616.48317327,0.0,1.0
2012-11-05,9.71,9.75,9.51,9.73,648700,6.13952194235404,6.16481348485601,6.01306422984417,6.15216771360502,1025955.61334289,0.0,1.0
2012-11-06,9.82,9.84,9.7,9.75,852700,6.20907368423446,6.22171945548545,6.13319905672854,6.16481348485601,1348593.11160396,0.0,1.0
2012-11-07,9.48,9.71,9.475,9.71,1261800,5.99409557296769,6.13952194235404,5.99093413015494,6.13952194235404,1995607.82012651,0.0,1.0
2012-11-08,9.41,9.57,9.33,9.45,980400,5.94983537358923,6.05100154359713,5.89925228858529,5.97512691609121,1550557.85928993,0.0,1.0
2012-11-09,9.39,9.52,9.32,9.34,607100,5.93718960233825,6.01938711546966,5.89292940295979,5.90557517421078,960162.868599463,0.0,1.0
2012-11-12,9.39,9.48,9.35,9.45,393500,5.93718960233825,5.99409557296769,5.91189805983627,5.97512691609121,622342.429243763,0.0,1.0
2012-11-13,9.33,9.43,9.3,9.34,761600,5.89925228858529,5.96248114484022,5.88028363170881,5.90557517421078,1204513.3268413,0.0,1.0
2012-11-14,9.26,9.4,9.23,9.37,1348500,5.85499208920683,5.94351248796374,5.83602343233035,5.92454383108726,2132728.75688746,0.0,1.0
2012-11-15,9.33,9.44,9.24,9.28,1059400,5.89925228858529,5.96880403046571,5.84234631795585,5.86763786045782,1675500.81204789,0.0,1.0
2012-11-16,9.38,9.39,9.215,9.32,957200,5.93086671671275,5.93718960233825,5.82653910389211,5.89292940295979,1513865.75164455,0.0,1.0
2012-11-19,9.47,9.56,9.37,9.47,613100,5.9877726873422,6.04467865797163,5.92454383108726,5.9877726873422,969652.206783612,0.0,1.0
2012-11-20,9.5,9.54,9.36,9.43,694400,6.00674134421867,6.03203288672065,5.91822094546177,5.96248114484022,1098232.73917883,0.0,1.0
2012-11-21,9.51,9.53,9.37,9.51,413700,6.01306422984417,6.02571000109515,5.92454383108726,6.01306422984417,654289.867797065,0.0,1.0
2012-11-23,9.78,9.79,9.46,9.51,283700,6.18378214173249,6.19010502735798,5.9814498017167,6.01306422984417,448687.540473839,0.0,1.0
2012-11-26,9.705,9.79,9.6,9.74,596400,6.13636049954129,6.19010502735798,6.06997020047361,6.15849059923051,943240.215504398,0.0,1.0
2012-11-27,9.61,9.8,9.6,9.68,791100,6.0762930860991,6.19642791298348,6.06997020047361,6.12055328547755,1251169.23958003,0.0,1.0
2012-11-28,9.65,9.66,9.43,9.56,883200,6.10158462860108,6.10790751422657,5.96248114484022,6.04467865797163,1396830.58070671,0.0,1.0
2012-11-29,9.71,9.8,9.65,9.73,657100,6.13952194235404,6.19642791298348,6.10158462860108,6.15216771360502,1039240.6868007,0.0,1.0
2012-11-30,9.73,9.8,9.55,9.75,764100,6.15216771360502,6.19642791298348,6.03835577234614,6.16481348485601,1208467.21775136,0.0,1.0
2012-12-03,9.73,9.79,9.66,9.78,584600,6.15216771360502,6.19010502735798,6.10790751422657,6.18378214173249,924577.850408906,0.0,1.0
2012-12-04,9.66,9.73,9.57,9.7,514300,6.10790751422657,6.15216771360502,6.05100154359713,6.13319905672854,813394.438017961,0.0,1.0
2012-12-05,9.69,9.785,9.65,9.68,992900,6.12687617110305,6.18694358454523,6.10158462860108,6.12055328547755,1570327.31384024,0.0,1.0
2012-12-06,9.68,9.75,9.64,9.7,523400,6.12055328547755,6.16481348485601,6.09526174297558,6.13319905672854,827786.600930587,0.0,1.0
2012-12-07,9.62,9.69,9.58,9.69,514200,6.08261597172459,6.12687617110305,6.05732442922262,6.12687617110305,813236.282381559,0.0,1.0
2012-12-10,9.69,9.75,9.59,9.65,658500,6.12687617110305,6.16481348485601,6.06364731484811,6.10158462860108,1041454.86571034,0.0,1.0
2012-12-11,9.74,9.78,9.68,9.76,569600,6.15849059923051,6.18378214173249,6.12055328547755,6.1711363704815,900854.504948534,0.0,1.0
2012-12-12,9.76,9.81,9.7,9.74,866200,6.1711363704815,6.20275079860897,6.13319905672854,6.15849059923051,1369944.12251829,0.0,1.0
2012-12-13,9.61,9.82,9.58,9.74,562200,6.0762930860991,6.20907368423446,6.05732442922262,6.15849059923051,889150.98785475,0.0,1.0
2012-12-14,9.57,9.65,9.55,9.62,430200,6.05100154359713,6.10158462860108,6.03835577234614,6.08261597172459,680385.547803474,0.0,1.0
2012-12-17,9.78,9.83,9.58,9.62,685200,6.18378214173249,6.21539656985995,6.05732442922262,6.08261597172459,1083682.4206298,0.0,1.0
2012-12-18,9.88,9.88,9.66,9.76,796000,6.29759408299137,6.29759408299137,6.15736425523245,6.22110508603196,1248807.06764517,0.08,1.0
2012-12-19,9.8,9.92,9.79,9.92,535300,6.24660141835176,6.32309041531117,6.24022733527181,6.32309041531117,839807.064460374,0.0,1.0
2012-12-20,9.91,9.91,9.76,9.79,844000,6.31671633223122,6.31671633223122,6.22110508603196,6.24022733527181,1324112.01644789,0.0,1.0
2012-12-21,9.88,9.97,9.59,9.72,4498900,6.29759408299137,6.35496083071093,6.1127456736728,6.19560875371216,7058113.21184527,0.0,1.0
2012-12-24,9.78,9.87,9.66,9.83,571000,6.23385325219186,6.29121999991142,6.15736425523245,6.26572366759161,895815.120132399,0.0,1.0
2012-12-26,9.69,9.81,9.66,9.77,695500,6.1764865044723,6.25297550143171,6.15736425523245,6.22747916911191,1091137.33108946,0.0,1.0
2012-12-27,9.67,9.755,9.51,9.75,721200,6.1637383383124,6.21791804449198,6.06175300903319,6.21473100295201,1131456.85576092,0.0,1.0
2012-12-28,9.59,9.7025,9.57,9.64,701300,6.1127456736728,6.18445410832224,6.09999750751289,6.14461608907255,1100236.67906979,0.0,1.0
2012-12-31,9.61,9.65,9.5,9.57,1337900,6.1254938398327,6.1509901721525,6.05537892595324,6.09999750751289,2098968.56256591,0.0,1.0
2013-01-02,10.15,10.16,9.78,9.79,1204200,6.46969432615004,6.47606840922999,6.23385325219186,6.24022733527181,1889212.90308833,0.0,1.0
2013-01-03,10.34,10.37,10.14,10.23,1307600,6.5908019046691,6.60992415390896,6.46332024307009,6.52068699078965,2051432.3136342,0.0,1.0
2013-01-04,10.47,10.54,10.32,10.38,1257400,6.67366498470846,6.71828356626812,6.5780537385092,6.61629823698891,1972675.88801135,0.0,1.0
2013-01-07,10.47,10.48,10.4,10.46,654200,6.67366498470846,6.68003906778842,6.62904640314881,6.66729090162851,1026343.69805712,0.0,1.0
2013-01-08,10.39,10.51,10.33,10.47,571500,6.62267232006886,6.69916131702827,6.58442782158915,6.67366498470846,896599.546682427,0.0,1.0
2013-01-09,10.3,10.49,10.25,10.38,1251800,6.5653055723493,6.68641315086837,6.53343515694955,6.61629823698891,1963890.31065103,0.0,1.0
2013-01-10,10.32,10.404,10.3,10.39,840400,6.5780537385092,6.63159603638079,6.5653055723493,6.62267232006886,1318464.14528769,0.0,1.0
2013-01-11,10.24,10.32,10.1,10.28,743300,6.5270610738696,6.5780537385092,6.43782391075029,6.5525574061894,1166128.50927218,0.0,1.0
2013-01-14,10.29,10.33,10.1501,10.28,691100,6.55893148926935,6.58442782158915,6.46975806698084,6.5525574061894,1084234.37744921,0.0,1.0
2013-01-15,10.32,10.37,10.16,10.22,1245000,6.5780537385092,6.60992415390896,6.47606840922999,6.5143129077097,1953222.10957064,0.0,1.0
2013-01-16,10.25,10.29,10.02,10.24,1241100,6.53343515694955,6.55893148926935,6.38683124611068,6.5270610738696,1947103.58248042,0.0,1.0
2013-01-17,10.52,10.57,10.19,10.29,1203000,6.70553540010822,6.73740581550797,6.49519065846984,6.55893148926935,1887330.27936826,0.0,1.0
2013-01-18,10.57,10.61,10.39,10.49,1257200,6.73740581550797,6.76290214782778,6.62267232006886,6.68641315086837,1972362.11739134,0.0,1.0
2013-01-22,10.78,10.79,10.57,10.59,1350000,6.87126156018694,6.87763564326689,6.73740581550797,6.75015398166787,2117951.6850766,0.0,1.0
2013-01-23,10.7,10.795,10.66,10.77,1349100,6.82026889554733,6.88082268480686,6.79477256322753,6.86488747710699,2116539.71728655,0.0,1.0
2013-01-24,10.7,10.78,10.63,10.68,882600,6.82026889554733,6.87126156018694,6.77565031398768,6.80752072938743,1384669.74611008,0.0,1.0
2013-01-25,10.8,10.86,10.71,10.72,1388100,6.88400972634684,6.92225422482654,6.82664297862728,6.83301706170723,2177724.98818876,0.0,1.0
2013-01-28,10.75,10.8,10.6416,10.8,1028300,6.85213931094709,6.88400972634684,6.78304425036042,6.88400972634684,1613251.64278835,0.0,1.0
2013-01-29,10.76,10.82,10.7075,10.75,830300,6.85851339402704,6.89675789250674,6.8250494578573,6.85213931094709,1302618.72897711,0.0,1.0
2013-01-30,10.85,10.87,10.72,10.8,1422200,6.91588014174659,6.92862830790649,6.83301706170723,6.88400972634684,2231222.8789007,0.0,1.0
2013-01-31,10.89,10.94,10.75,10.81,1322400,6.9413764740664,6.97324688946615,6.85213931094709,6.89038380942679,2074651.33951503,0.0,1.0
2013-02-01,11.04,11.09,10.875,10.93,1419100,7.03698772026566,7.06885813566541,6.93181534944647,6.9668728063862,2226359.43429052,0.0,1.0
2013-02-04,10.82,11.03,10.81,10.96,1147600,6.89675789250674,7.03061363718571,6.89038380942679,6.98599505562605,1800415.81762512,0.0,1.0
2013-02-05,10.99,11.06,10.78,10.9,901400,7.00511730486591,7.04973588642556,6.87126156018694,6.94775055714635,1414164.18439115,0.0,1.0
2013-02-06,10.95,10.9802,10.47,10.49,1052400,6.9796209725461,6.99887070344755,6.67366498470846,6.68641315086837,1651061.00249971,0.0,1.0
2013-02-07,10.96,11.03,10.91,10.95,540400,6.98599505562605,7.03061363718571,6.9541246402263,6.9796209725461,847808.215270663,0.0,1.0
2013-02-08,11.07,11.09,10.91,11.0,650500,7.05610996950551,7.06885813566541,6.9541246402263,7.01149138794586,1020538.94158691,0.0,1.0
2013-02-11,11.13,11.16,10.96,11.05,1279100,7.09435446798522,7.11347671722507,6.98599505562605,7.04336180334561,2006720.00028258,0.0,1.0
2013-02-12,11.12,11.19,11.0401,11.11,1398000,7.08798038490526,7.13259896646492,7.03705146109646,7.08160630182531,2193256.63387933,0.0,1.0
2013-02-13,11.23,11.23,11.07,11.12,1432000,7.15809529878472,7.15809529878472,7.05610996950551,7.08798038490526,2246597.63928125,0.0,1.0
2013-02-14,11.16,11.24,11.14,11.16,946900,7.11347671722507,7.16446938186467,7.10072855106517,7.11347671722507,1485547.00044373,0.0,1.0
2013-02-15,11.1,11.14,11.03,11.14,465900,7.07523221874536,7.10072855106517,7.03061363718571,7.10072855106517,730928.659316436,0.0,1.0
2013-02-19,11.21,11.23,11.01,11.13,664800,7.14534713262482,7.15809529878472,7.01786547102581,7.09435446798522,1042973.54091772,0.0,1.0
2013-02-20,11.07,11.23,11.07,11.18,573000,7.05610996950551,7.15809529878472,7.05610996950551,7.12622488338497,898952.826332513,0.0,1.0
2013-02-21,11.02,11.18,10.96,11.04,1016800,7.02423955410576,7.12622488338497,6.98599505562605,7.03698772026566,1595209.83213769,0.0,1.0
2013-02-22,11.22,11.23,11.02,11.07,779800,7.15172121570477,7.15809529878472,7.02423955410576,7.05610996950551,1223391.64742425,0.0,1.0
2013-02-25,10.99,11.28,10.99,11.25,1041400,7.00511730486591,7.18996571418448,7.00511730486591,7.17084346494462,1633803.61839909,0.0,1.0
2013-02-26,11.11,11.18,10.89,11.03,1184700,7.08160630182531,7.12622488338497,6.9413764740664,7.03061363718571,1858620.26763722,0.0,1.0
2013-02-27,11.29,11.365,11.0,11.08,952400,7.19633979726443,7.24414542036406,7.01149138794586,7.06248405258546,1494175.69249404,0.0,1.0
2013-02-28,11.35,11.48,11.24,11.24,1154000,7.23458429574413,7.31744737578349,7.16446938186467,7.16446938186467,1810456.47746548,0.0,1.0
2013-03-01,11.27,11.335,10.95,11.1,1590600,7.18359163110453,7.22502317112421,6.9796209725461,7.07523221874536,2495417.74095025,0.0,1.0
2013-03-04,11.43,11.47,11.24,11.24,985600,7.28557696038374,7.31107329270354,7.16446938186467,7.16446938186467,1546261.61541592,0.0,1.0
2013-03-05,11.46,11.57,11.41,11.48,776300,7.30469920962359,7.37481412350305,7.27282879422384,7.31744737578349,1217900.66157405,0.0,1.0
2013-03-06,11.49,11.54,11.42,11.52,486400,7.32382145886344,7.3556918742632,7.27920287730379,7.3429437081033,763090.147867599,0.0,1.0
2013-03-07,11.5,11.57,11.457,11.5,549400,7.33019554194339,7.37481412350305,7.30278698469961,7.33019554194339,861927.893171174,0.0,1.0
2013-03-08,11.51,11.59,11.4,11.55,693100,7.33656962502334,7.38756228966295,7.26645471114389,7.36206595734315,1087372.08364933,0.0,1.0
2013-03-11,11.56,11.59,11.45,11.49,496000,7.3684400404231,7.38756228966295,7.29832512654364,7.32382145886344,778151.137628144,0.0,1.0
2013-03-12,11.5,11.57,11.44,11.54,478300,7.33019554194339,7.37481412350305,7.29195104346369,7.3556918742632,750382.43775714,0.0,1.0
2013-03-13,11.57,11.57,11.38,11.53,465200,7.37481412350305,7.37481412350305,7.25370654498399,7.34931779118325,729830.462146396,0.0,1.0
2013-03-14,11.66,11.66,11.31,11.41,729300,7.43218087122261,7.43218087122261,7.20908796342433,7.27282879422384,1144164.56587138,0.0,1.0
2013-03-15,11.74,11.74,11.61,11.64,2462600,7.48317353586221,7.48317353586221,7.40031045582285,7.41943270506271,3863457.64419973,0.0,1.0
2013-03-18,11.59,11.69,11.565,11.65,479500,7.38756228966295,7.45130312046246,7.37162708196307,7.42580678814266,752265.061477208,0.0,1.0
2013-03-19,11.63,11.67,11.525,11.6,558400,7.41305862198276,7.43855495430256,7.34613074964327,7.3939363727429,876047.571071684,0.0,1.0
2013-03-20,11.77,11.79,11.62,11.7,385500,7.50229578510207,7.51504395126197,7.4066845389028,7.45767720354241,604792.870071873,0.0,1.0
2013-03-21,11.72,11.78,11.6,11.71,653300,7.47042536970231,7.50866986818202,7.3939363727429,7.46405128662236,1024931.73026707,0.0,1.0
2013-03-22,11.75,11.78,11.695,11.77,473100,7.48954761894216,7.50866986818202,7.45449016200244,7.50229578510207,742224.401636845,0.0,1.0
2013-03-25,11.82,11.875,11.71,11.82,502200,7.53416620050182,7.56922365744155,7.46405128662236,7.53416620050182,787878.026848495,0.0,1.0
2013-03-26,11.84,11.91,11.795,11.91,405000,7.54691436666172,7.59153294822138,7.51823099280194,7.59153294822138,635385.50552298,0.0,1.0
2013-03-27,11.77,11.77,11.4,11.68,773800,7.55328844974167,7.55328844974167,7.31584437782966,7.49553178360091,1205782.89318628,0.08,1.0
2013-03-28,11.7,11.8,11.68,11.8,725100,7.50836659829886,7.57254067178859,7.49553178360091,7.57254067178859,1129895.54904287,0.0,1.0
2013-04-01,11.56,11.7,11.46,11.68,782700,7.41852289541323,7.50836659829886,7.3543488219235,7.49553178360091,1219651.42219811,0.0,1.0
2013-04-02,11.48,11.64,11.45,11.64,538000,7.36718363662144,7.46986215420502,7.34793141457452,7.46986215420502,838344.787456988,0.0,1.0
2013-04-03,11.32,11.59,11.28,11.55,1172500,7.26450511903787,7.43777511746015,7.23883548964198,7.41210548806426,1827061.82768275,0.0,1.0
2013-04-04,11.42,11.42,11.26,11.35,747100,7.3286791925276,7.3286791925276,7.22600067494403,7.28375734108479,1164177.30615077,0.0,1.0
2013-04-05,11.39,11.41,11.16,11.3,669200,7.30942697048068,7.32226178517863,7.1618266014543,7.25167030433992,1042788.72075505,0.0,1.0
2013-04-08,11.51,11.52,11.24,11.42,578000,7.38643585866836,7.39285326601734,7.21316586024608,7.3286791925276,900675.254925909,0.0,1.0
2013-04-09,11.5,11.55,11.4,11.55,327700,7.38001845131939,7.41210548806426,7.31584437782966,7.41210548806426,510642.354739135,0.0,1.0
2013-04-10,11.655,11.67,11.49,11.55,616900,7.47948826522848,7.48911437625194,7.37360104397042,7.41210548806426,961291.634539434,0.0,1.0
2013-04-11,11.48,11.68,11.48,11.68,1053200,7.36718363662144,7.49553178360091,7.36718363662144,7.49553178360091,1641161.20845669,0.0,1.0
2013-04-12,11.39,11.53,11.33,11.46,880100,7.30942697048068,7.39927067336631,7.27092252638684,7.3543488219235,1371426.11048493,0.0,1.0
2013-04-15,10.99,11.408,10.955,11.39,1362300,7.05273067652175,7.32097830370884,7.03026975080034,7.30942697048068,2122819.89582278,0.0,1.0
2013-04-16,11.16,11.21,11.01,11.13,1180400,7.1618266014543,7.19391363819916,7.06556549121969,7.14257437940738,1839372.09500786,0.0,1.0
2013-04-17,10.52,10.95,10.38,10.73,2834800,6.75111253112,7.02706104712585,6.66126882823437,6.88587808544844,4417360.22952243,0.0,1.0
2013-04-18,10.47,10.61,10.3,10.51,1525200,6.71902549437513,6.80886919726076,6.60992956944258,6.74469512377103,2376660.72458996,0.0,1.0
2013-04-19,10.61,10.64,10.43,10.5,734500,6.80886919726076,6.82812141930768,6.69335586497924,6.73827771642205,1144543.20889806,0.0,1.0
2013-04-22,10.72,10.8,10.45,10.66,1199600,6.87946067809947,6.93079993689125,6.70619067967719,6.84095623400563,1869290.71939294,0.0,1.0
2013-04-23,10.96,10.97,10.73,10.79,991200,7.03347845447483,7.0398958618238,6.88587808544844,6.92438252954228,1544548.98387986,0.0,1.0
2013-04-24,11.11,11.11,10.9,10.99,768300,7.12973956470943,7.12973956470943,6.99497401038099,7.05273067652175,1197212.4539093,0.0,1.0
2013-04-25,11.08,11.17,11.04,11.17,681700,7.11048734266251,7.16824400880327,7.08481771326661,7.16824400880327,1062266.99183909,0.0,1.0
2013-04-26,11.02,11.1,10.93,11.07,535700,7.07198289856867,7.12332215736045,7.01422623242791,7.10406993531354,834760.785577524,0.0,1.0
2013-04-29,11.08,11.12,11.0,11.07,301200,7.11048734266251,7.1361569720584,7.05914808387072,7.10406993531354,469348.420040975,0.0,1.0
2013-04-30,11.06,11.11,10.955,11.05,1281400,7.09765252796456,7.12973956470943,7.03026975080034,7.09123512061559,1996756.52536688,0.0,1.0
2013-05-01,10.82,11.07,10.81,11.05,1169100,6.9436347515892,7.10406993531354,6.93721734424023,7.09123512061559,1821763.73794789,0.0,1.0
2013-05-02,11.02,11.08,10.85,10.89,945800,7.07198289856867,7.11048734266251,6.96288697363612,6.98855660303201,1473803.90330264,0.0,1.0
2013-05-03,11.15,11.23,11.04,11.1,877700,7.15540919410532,7.20674845289711,7.08481771326661,7.12332215736045,1367686.2824368,0.0,1.0
2013-05-06,11.28,11.36,11.119,11.13,1092400,7.23883548964198,7.29017474843376,7.1355152313235,7.14257437940738,1702245.06657623,0.0,1.0
2013-05-07,11.47,11.49,11.3,11.36,623400,7.36076622927247,7.37360104397042,7.25167030433992,7.29017474843376,971420.335503134,0.0,1.0
2013-05-08,11.5,11.5,11.28,11.48,1558300,7.38001845131939,7.38001845131939,7.23883548964198,7.36718363662144,2428239.18642049,0.0,1.0
2013-05-09,11.4,11.5,11.365,11.46,840400,7.31584437782966,7.38001845131939,7.29338345210825,7.3543488219235,1309563.12152203,0.0,1.0
2013-05-10,11.42,11.49,11.35,11.4,480600,7.3286791925276,7.37360104397042,7.28375734108479,7.31584437782966,748900.566639086,0.0,1.0
2013-05-13,11.43,11.49,11.35,11.42,551200,7.33509659987658,7.37360104397042,7.28375734108479,7.3286791925276,858913.841721731,0.0,1.0
2013-05-14,11.54,11.54,11.37,11.4,809400,7.40568808071528,7.40568808071528,7.29659215578274,7.31584437782966,1261257.00923362,0.0,1.0
2013-05-15,11.6,11.64,11.49,11.54,529200,7.44419252480912,7.46986215420502,7.37360104397042,7.40568808071528,824632.084613825,0.0,1.0
2013-05-16,11.57,11.7,11.49,11.61,341000,7.4249403027622,7.50836659829886,7.37360104397042,7.4506099321581,531367.235172552,0.0,1.0
2013-05-17,11.74,11.79,11.59,11.6,374500,7.53403622769475,7.56612326443962,7.43777511746015,7.44419252480912,583569.001677773,0.0,1.0
2013-05-20,11.8,11.84,11.73,11.74,646300,7.57254067178859,7.59821030118449,7.52761882034578,7.53403622769475,1007104.52812909,0.0,1.0
2013-05-21,11.83,11.86,11.74,11.83,452900,7.59179289383551,7.61104511588243,7.53403622769475,7.59179289383551,705736.717916858,0.0,1.0
2013-05-22,11.55,11.91,11.54,11.82,735600,7.41210548806426,7.6431321526273,7.40568808071528,7.58537548648654,1146257.29675346,0.0,1.0
2013-05-23,11.57,11.59,11.4184,11.48,1528100,7.4249403027622,7.43777511746015,7.32765240735177,7.36718363662144,2381179.68348146,0.0,1.0
2013-05-24,11.57,11.59,11.44,11.5,443300,7.4249403027622,7.43777511746015,7.34151400722555,7.38001845131939,690777.405724317,0.0,1.0
2013-05-28,11.75,11.81,11.63,11.69,473000,7.54045363504372,7.57895807913757,7.46344474685604,7.50194919094988,737057.777819991,0.0,1.0
2013-05-29,11.64,11.78,11.59,11.63,482000,7.46986215420502,7.55970585709064,7.43777511746015,7.46344474685604,751082.133000498,0.0,1.0
2013-05-30,11.7,11.72,11.58,11.67,689500,7.50836659829886,7.52120141299681,7.43135771011118,7.48911437625194,1074421.43299553,0.0,1.0
2013-05-31,11.485,11.7,11.47,11.67,892300,7.37039234029593,7.50836659829886,7.36076622927247,7.48911437625194,1390436.90306296,0.0,1.0
2013-06-03,11.61,11.61,11.29,11.54,1128900,7.4506099321581,7.4506099321581,7.24525289699095,7.40568808071528,1759121.61814162,0.0,1.0
2013-06-04,11.35,11.69,11.28,11.59,1156900,7.28375734108479,7.50194919094988,7.23883548964198,7.43777511746015,1802752.94536987,0.0,1.0
2013-06-05,11.14,11.39,11.04,11.36,1052000,7.14899178675635,7.30942697048068,7.08481771326661,7.29017474843376,1639291.29443262,0.0,1.0
2013-06-06,11.21,11.24,11.03,11.11,647100,7.19391363819916,7.21316586024608,7.07840030591764,7.12973956470943,1008351.13747847,0.0,1.0
2013-06-07,11.31,11.33,11.19,11.29,355600,7.2580877116889,7.27092252638684,7.18107882350122,7.24525289699095,554117.855798707,0.0,1.0
2013-06-10,11.44,11.44,11.255,11.33,449200,7.34151400722555,7.34151400722555,7.22279197126954,7.27092252638684,699971.149675983,0.0,1.0
2013-06-11,11.22,11.36,11.21,11.33,480000,7.20033104554814,7.29017474843376,7.19391363819916,7.27092252638684,747965.609627052,0.0,1.0
2013-06-12,11.06,11.33,11.04,11.31,416200,7.09765252796456,7.27092252638684,7.08481771326661,7.2580877116889,648548.514014123,0.0,1.0
2013-06-13,11.32,11.33,11.03,11.07,675100,7.26450511903787,7.27092252638684,7.07840030591764,7.10406993531354,1051982.46470671,0.0,1.0
2013-06-14,11.14,11.32,11.09,11.32,464300,7.14899178675635,7.26450511903787,7.11690475001148,7.26450511903787,723500.9011455,0.0,1.0
2013-06-17,11.21,11.26,11.12,11.24,443200,7.19391363819916,7.22600067494403,7.1361569720584,7.21316586024608,690621.579555645,0.0,1.0
2013-06-18,11.37,11.4,11.18,11.24,499700,7.29659215578274,7.31584437782966,7.17466141615224,7.21316586024608,778663.364855495,0.0,1.0
2013-06-19,11.33,11.44,11.27,11.4,700800,7.27092252638684,7.34151400722555,7.232418082293,7.31584437782966,1092029.7900555,0.0,1.0
2013-06-20,11.19,11.38,11.1,11.16,1104000,7.18107882350122,7.30300956313171,7.12332215736045,7.1618266014543,1720320.90214222,0.0,1.0
2013-06-21,11.13,11.2,10.995,11.06,2760300,7.14257437940738,7.18749623085019,7.05593938019623,7.09765252796456,4301269.73386156,0.0,1.0
2013-06-24,11.05,11.11,10.94,11.05,1114300,7.09123512061559,7.12973956470943,7.02064363977688,7.09123512061559,1736370.99751547,0.0,1.0
2013-06-25,11.34,11.385,10.98,11.18,945500,7.27733993373582,7.3062182668062,7.04631326917277,7.17466141615224,1473336.42479662,0.0,1.0
2013-06-26,11.4,11.61,11.27,11.43,1191300,7.31584437782966,7.4506099321581,7.232418082293,7.33509659987658,1856357.14739314,0.0,1.0
2013-06-27,11.54,11.6,11.38,11.43,601000,7.45702733950707,7.49579871215615,7.35363701244285,7.38594648965042,930067.66426291,0.08,1.0
2013-06-28,11.48,11.58,11.38,11.47,2019700,7.41825596685799,7.48287492127313,7.35363701244285,7.41179407141647,3125553.51333078,0.0,1.0
2013-07-01,11.69,11.75,11.52,11.52,844700,7.55395577112978,7.59272714377886,7.44410354862404,7.44410354862404,1307201.59068699,0.0,1.0
2013-07-02,11.73,11.94,11.6,11.66,1311100,7.57980335289584,7.71550315716763,7.49579871215615,7.53457008480524,2028971.23896023,0.0,1.0
2013-07-03,11.74,11.77,11.61,11.64,486000,7.58626524833735,7.60565093466189,7.50226060759767,7.52164629392221,752101.305876496,0.0,1.0
2013-07-05,12.07,12.08,11.76,11.8,1347100,7.79950779790731,7.80596969334882,7.59918903922038,7.62503662098643,2084682.44680294,0.0,1.0
2013-07-08,12.15,12.27,12.08,12.1,1465900,7.85120296143942,7.92874570673759,7.80596969334882,7.81889348423185,2268529.43268386,0.0,1.0
2013-07-09,12.25,12.29,12.015,12.25,706200,7.91582191585456,7.94166949762061,7.76396737297898,7.91582191585456,1092868.1938477,0.0,1.0
2013-07-10,12.05,12.23,11.89,12.04,1428500,7.78658400702428,7.90289812497153,7.68319367996006,7.78012211158277,2210651.6778695,0.0,1.0
2013-07-11,11.85,12.3,11.82,12.22,990500,7.657346098194,7.94813139306213,7.63796041186946,7.89643622953002,1532831.98244994,0.0,1.0
2013-07-12,12.01,12.02,11.83,11.83,881400,7.76073642525822,7.76719832069974,7.64442230731097,7.64442230731097,1363996.07201552,0.0,1.0
2013-07-15,12.04,12.12,11.96,12.08,785100,7.78012211158277,7.83181727511488,7.72842694805066,7.80596969334882,1214968.59103629,0.0,1.0
2013-07-16,11.92,12.08,11.71,12.08,596100,7.7025793662846,7.80596969334882,7.56687956201281,7.80596969334882,922484.749862097,0.0,1.0
2013-07-17,12.03,12.04,11.92,12.0,2138400,7.77366021614125,7.78012211158277,7.7025793662846,7.75427452981671,3309245.74585658,0.0,1.0
2013-07-18,12.3,12.33,12.03,12.04,788600,7.94813139306213,7.96751707938667,7.77366021614125,7.78012211158277,1220384.95846544,0.0,1.0
2013-07-19,12.44,12.48,12.24,12.27,1062900,8.03859792924332,8.06444551100938,7.90936002041305,7.92874570673759,1644873.41155582,0.0,1.0
2013-07-22,12.49,12.605,12.32,12.44,1115100,8.07090740645089,8.1452192040283,7.96105518394516,8.03859792924332,1725654.66292774,0.0,1.0
2013-07-23,12.64,12.78,12.37,12.51,1580900,8.1678358380736,8.2583023742548,7.99336466115273,8.08383119733392,2446495.79107027,0.0,1.0
2013-07-24,12.8,12.995,12.6,12.74,1993700,8.27122616513783,8.39723312624735,8.14198825630755,8.23245479248874,3085317.64099994,0.0,1.0
2013-07-25,12.58,12.83,12.47,12.7,1316700,8.12906446542452,8.29061185146237,8.05798361556787,8.20660721072269,2037637.42684688,0.0,1.0
2013-07-26,12.58,12.6,12.37,12.53,1151100,8.12906446542452,8.14198825630755,7.99336466115273,8.09675498821695,1781365.87077044,0.0,1.0
2013-07-29,12.45,12.62,12.34,12.57,953200,8.04505982468484,8.15491204719057,7.97397897482819,8.12260256998301,1475108.98099069,0.0,1.0
2013-07-30,12.48,12.67,12.46,12.49,658800,8.06444551100938,8.18722152439814,8.05152172012635,8.07090740645089,1019515.10352147,0.0,1.0
2013-07-31,12.59,12.81,12.5,12.54,984100,8.13552636086603,8.27768806057934,8.07736930189241,8.10321688365846,1522927.76772235,0.0,1.0
2013-08-01,12.8,13.08,12.6,12.73,1952400,8.27122616513783,8.45215923750022,8.14198825630755,8.22599289704723,3021404.50533595,0.0,1.0
2013-08-02,12.83,12.865,12.62,12.81,1279000,8.29061185146237,8.31322848550767,8.15491204719057,8.27768806057934,1979295.41196716,0.0,1.0
2013-08-05,12.84,12.92,12.68,12.78,446400,8.29707374690388,8.34876891043599,8.19368341983966,8.2583023742548,690818.977249522,0.0,1.0
2013-08-06,12.71,12.87,12.64,12.82,508200,8.2130691061642,8.31645943322842,8.1678358380736,8.28414995602085,786456.55071283,0.0,1.0
2013-08-07,12.57,12.72,12.49,12.65,725300,8.12260256998301,8.21953100160571,8.07090740645089,8.17429773351512,1122426.08467535,0.0,1.0
2013-08-08,12.68,12.7499,12.51,12.66,598700,8.19368341983966,8.23885206897584,8.08383119733392,8.18075962895663,926508.337095181,0.0,1.0
2013-08-09,12.63,12.75,12.55,12.62,423900,8.16137394263209,8.23891668793026,8.10967877909998,8.15491204719057,655999.472347833,0.0,1.0
2013-08-12,12.66,12.72,12.37,12.56,358300,8.18075962895663,8.21953100160571,7.99336466115273,8.11614067454149,554481.271390018,0.0,1.0
2013-08-13,12.61,12.68,12.46,12.68,673400,8.14845015174906,8.19368341983966,8.05152172012635,8.19368341983966,1042109.09336879,0.0,1.0
2013-08-14,12.56,12.655,12.51,12.65,631200,8.11614067454149,8.17752868123587,8.08383119733392,8.17429773351512,976803.177508733,0.0,1.0
2013-08-15,12.46,12.53,12.33,12.43,1060900,8.05152172012635,8.09675498821695,7.96751707938667,8.03213603380181,1641778.34445345,0.0,1.0
2013-08-16,12.49,12.6,12.41,12.42,574600,8.07090740645089,8.14198825630755,8.01921224291878,8.0256741383603,889212.778511594,0.0,1.0
2013-08-19,12.46,12.5401,12.4,12.49,884300,8.05152172012635,8.10328150261288,8.01275034747727,8.07090740645089,1368483.91931396,0.0,1.0
2013-08-20,12.63,12.68,12.48,12.49,457900,8.16137394263209,8.19368341983966,8.06444551100938,8.07090740645089,708615.613088163,0.0,1.0
2013-08-21,12.47,12.64,12.445,12.57,1027300,8.05798361556787,8.1678358380736,8.04182887696408,8.12260256998301,1589781.21713359,0.0,1.0
2013-08-22,12.65,12.73,12.5,12.52,488300,8.17429773351512,8.22599289704723,8.07736930189241,8.09029309277543,755660.633044224,0.0,1.0
2013-08-23,12.55,12.71,12.49,12.68,818600,8.10967877909998,8.2130691061642,8.07090740645089,8.19368341983966,1266810.96500103,0.0,1.0
2013-08-26,12.49,12.62,12.43,12.55,541400,8.07090740645089,8.15491204719057,8.03213603380181,8.10967877909998,837834.664612212,0.0,1.0
2013-08-27,12.09,12.42,12.05,12.37,1184200,7.81243158879034,8.0256741383603,7.78658400702428,7.99336466115273,1832589.2313147,0.0,1.0
2013-08-28,12.17,12.27,12.04,12.1,799400,7.86412675232245,7.92874570673759,7.78012211158277,7.81889348423185,1237098.32081825,0.0,1.0
2013-08-29,12.32,12.43,12.12,12.13,846600,7.96105518394516,8.03213603380181,7.83181727511488,7.83827917055639,1310141.90443424,0.0,1.0
2013-08-30,12.09,12.32,12.05,12.31,941400,7.81243158879034,7.96105518394516,7.78658400702428,7.95459328850364,1456848.08508669,0.0,1.0
2013-09-03,11.83,12.37,11.635,12.23,2380300,7.64442230731097,7.99336466115273,7.51841534620145,7.90289812497153,3683594.11188853,0.0,1.0
2013-09-04,11.87,11.995,11.75,11.83,891400,7.67026988907703,7.75104358209595,7.59272714377886,7.64442230731097,1379471.40752738,0.0,1.0
2013-09-05,11.99,12.07,11.79,11.8,995500,7.7478126343752,7.79950779790731,7.61857472554492,7.62503662098643,1540569.65020587,0.0,1.0
2013-09-06,11.92,12.05,11.685,12.01,996700,7.7025793662846,7.78658400702428,7.55072482340902,7.76073642525822,1542426.69046729,0.0,1.0
2013-09-09,11.96,11.982,11.83,11.97,712000,7.72842694805066,7.74264311802199,7.64442230731097,7.73488884349217,1101843.88844458,0.0,1.0
2013-09-10,11.99,12.03,11.89,12.01,769700,7.7478126343752,7.77366021614125,7.68319367996006,7.76073642525822,1191136.57434802,0.0,1.0
2013-09-11,11.92,12.02,11.84,11.97,626500,7.7025793662846,7.76719832069974,7.65088420275249,7.73488884349217,969529.769818158,0.0,1.0
2013-09-12,11.83,11.92,11.75,11.92,2001200,7.64442230731097,7.7025793662846,7.59272714377886,7.7025793662846,3096924.14263384,0.0,1.0
2013-09-13,11.84,11.86,11.69,11.82,914200,7.65088420275249,7.66380799363552,7.55395577112978,7.63796041186946,1414755.17249443,0.0,1.0
2013-09-16,11.87,11.99,11.8,11.99,750900,7.67026988907703,7.7478126343752,7.62503662098643,7.7478126343752,1162042.94358572,0.0,1.0
2013-09-17,12.03,12.03,11.79,11.85,931900,7.77366021614125,7.77366021614125,7.61857472554492,7.657346098194,1442146.51635043,0.0,1.0
2013-09-18,11.84,12.08,11.82,12.01,1285200,7.65088420275249,7.80596969334882,7.63796041186946,7.76073642525822,1988890.11998451,0.0,1.0
2013-09-19,11.69,11.84,11.57,11.84,1228700,7.55395577112978,7.65088420275249,7.47641302583161,7.65088420275249,1901454.47434249,0.0,1.0
2013-09-20,11.8,11.885,11.68,11.71,3286500,7.62503662098643,7.6799627322393,7.54749387568827,7.56687956201281,5085969.01597347,0.0,1.0
2013-09-23,11.62,11.81,11.46,11.77,1108500,7.50872250303918,7.63149851642795,7.40533217597496,7.60565093466189,1715440.94148991,0.0,1.0
2013-09-24,11.73,11.79,11.55,11.65,856200,7.57980335289584,7.61857472554492,7.46348923494859,7.52810818936372,1324998.22652563,0.0,1.0
2013-09-25,11.73,11.86,11.225,11.74,928700,7.57980335289584,7.66380799363552,7.25347763309938,7.58626524833735,1437194.40898663,0.0,1.0
2013-09-26,11.72,11.83,11.66,11.76,611400,7.57334145745432,7.64442230731097,7.53457008480524,7.59918903922038,946162.013195246,0.0,1.0
2013-09-27,11.615,11.745,11.435,11.59,579800,7.55718671885054,7.64176995375803,7.44007147051708,7.54092071213756,891122.219225028,0.08,1.0
2013-09-30,11.68,11.72,11.45,11.5,918400,7.59947833630429,7.62550394704505,7.44983107454487,7.48236308797083,1411532.67702012,0.0,1.0
2013-10-01,11.9,11.94,11.66,11.71,1780700,7.74261919537851,7.76864480611928,7.5864655309339,7.61899754435986,2736842.59360815,0.0,1.0
2013-10-02,11.72,11.9,11.6712,11.8,683100,7.62550394704505,7.74261919537851,7.59375270194132,7.67755516852659,1049888.90643777,0.0,1.0
2013-10-03,11.69,11.75,11.6,11.73,711400,7.60598473898948,7.64502315510063,7.54742711482275,7.63201034973025,1093384.52355413,0.0,1.0
2013-10-04,11.73,11.77,11.64,11.72,757200,7.63201034973025,7.65803596047101,7.57345272556352,7.62550394704505,1163776.72369298,0.0,1.0
2013-10-07,11.59,11.68,11.5201,11.64,472800,7.54092071213756,7.59947833630429,7.49544095736806,7.57345272556352,726668.825887536,0.0,1.0
2013-10-08,11.5,11.63,11.5,11.57,721100,7.48236308797083,7.56694632287833,7.48236308797083,7.52790790676717,1108292.9152866,0.0,1.0
2013-10-09,11.54,11.68,11.52,11.55,747900,7.5083886987116,7.59947833630429,7.49537589334121,7.51489510139679,1149483.11100103,0.0,1.0
2013-10-10,11.85,11.85,11.63,11.64,769000,7.71008718195255,7.71008718195255,7.56694632287833,7.57345272556352,1181912.70538815,0.0,1.0
2013-10-11,12.02,12.04,11.7,11.78,747300,7.82069602760081,7.8337088329712,7.61249114167467,7.6645423631562,1148560.94244026,0.0,1.0
2013-10-14,12.07,12.1,11.9,11.9,785800,7.85322804102677,7.87274724908235,7.74261919537851,7.74261919537851,1207733.42508973,0.0,1.0
2013-10-15,11.95,12.12,11.94,12.08,725200,7.77515120880447,7.88576005445273,7.76864480611928,7.85973444371197,1114594.40045186,0.0,1.0
2013-10-16,12.09,12.22,11.97,12.07,757800,7.86624084639716,7.95082408130465,7.78816401417485,7.85322804102677,1164698.89225375,0.0,1.0
2013-10-17,12.19,12.2,11.9036,11.99,755500,7.93130487324908,7.93781127593427,7.74496150034518,7.80117681954524,1161163.9127708,0.0,1.0
2013-10-18,12.31,12.33,12.06,12.19,857500,8.00938170547138,8.02239451084177,7.84672163834158,7.93130487324908,1317932.56810187,0.0,1.0
2013-10-21,12.43,12.46,12.28,12.34,946400,8.08745853769369,8.10697774574926,7.98986249741581,8.02890091352696,1454567.2098561,0.0,1.0
2013-10-22,12.419,12.55,12.34,12.51,1853200,8.08030149473998,8.16553536991599,8.02890091352696,8.13950975917522,2848271.29470131,0.0,1.0
2013-10-23,12.43,12.7,12.34,12.58,762400,8.08745853769369,8.26313141019387,8.02890091352696,8.18505457797157,1171768.85121966,0.0,1.0
2013-10-24,12.35,12.45,12.31,12.41,763000,8.03540731621215,8.10047134306407,8.00938170547138,8.0744457323233,1172691.01978044,0.0,1.0
2013-10-25,12.32,12.38,12.25,12.37,902500,8.01588810815658,8.05492652426773,7.97034328936023,8.04842012158253,1387095.21015969,0.0,1.0
2013-10-28,12.37,12.385,12.23,12.26,892300,8.04842012158253,8.05817972561032,7.95733048398985,7.97684969204542,1371418.34462658,0.0,1.0
2013-10-29,12.36,12.46,12.24,12.39,470800,8.04191371889734,8.10697774574926,7.96383688667504,8.06143292695292,723594.930684966,0.0,1.0
2013-10-30,12.35,12.425,12.32,12.35,368300,8.03540731621215,8.08420533635109,8.01588810815658,8.03540731621215,566057.801553256,0.0,1.0
2013-10-31,12.21,12.4,12.2,12.37,673800,7.94431767861946,8.06793932963811,7.93781127593427,8.04842012158253,1035595.29374582,0.0,1.0
2013-11-01,12.17,12.3,12.1,12.25,486500,7.91829206787869,8.00287530278619,7.87274724908235,7.97034328936023,747725.00802514,0.0,1.0
2013-11-04,12.19,12.24,12.07,12.17,439700,7.93130487324908,7.96383688667504,7.85322804102677,7.91829206787869,675795.860285003,0.0,1.0
2013-11-05,12.11,12.2,12.05,12.12,475500,7.87925365176754,7.93781127593427,7.84021523565639,7.88576005445273,730818.584411006,0.0,1.0
2013-11-06,12.11,12.2,12.09,12.19,591900,7.87925365176754,7.93781127593427,7.86624084639716,7.93130487324908,909719.285200577,0.0,1.0
2013-11-07,11.92,12.18,11.91,12.12,696100,7.75563200074889,7.92479847056389,7.7491255980637,7.88576005445273,1069869.22525447,0.0,1.0
2013-11-08,12.38,12.39,11.902,11.96,1020200,8.05492652426773,8.06143292695292,7.74392047591555,7.78165761148966,1567993.94283093,0.0,1.0
2013-11-11,12.28,12.42,12.21,12.4,369500,7.98986249741581,8.08095213500849,7.94431767861946,8.06793932963811,567902.138674798,0.0,1.0
2013-11-12,12.19,12.26,12.11,12.23,356400,7.93130487324908,7.97684969204542,7.87925365176754,7.95733048398985,547768.125097965,0.0,1.0
2013-11-13,12.29,12.3,12.05,12.16,371500,7.996368900101,8.00287530278619,7.84021523565639,7.9117856651935,570976.033877368,0.0,1.0
2013-11-14,12.34,12.35,12.22,12.26,294000,8.02890091352696,8.03540731621215,7.95082408130465,7.97684969204542,451862.594777783,0.0,1.0
2013-11-15,12.25,12.408,12.14,12.37,469700,7.97034328936023,8.07314445178626,7.89877285982312,8.04842012158253,721904.288323553,0.0,1.0
2013-11-18,12.23,12.4,12.21,12.26,433200,7.95733048398985,8.06793932963811,7.94431767861946,7.97684969204542,665805.700876651,0.0,1.0
2013-11-19,12.19,12.29,12.17,12.23,430000,7.93130487324908,7.996368900101,7.91829206787869,7.95733048398985,660887.468552539,0.0,1.0
2013-11-20,12.22,12.28,12.13,12.24,349500,7.95082408130465,7.98986249741581,7.89226645713793,7.96383688667504,537163.186649099,0.0,1.0
2013-11-21,12.43,12.49,12.21,12.26,589100,8.08745853769369,8.12649695380484,7.94431767861946,7.97684969204542,905415.831916978,0.0,1.0
2013-11-22,12.52,12.55,12.36,12.44,554200,8.14601616186041,8.16553536991599,8.04191371889734,8.09396494037888,851776.360632133,0.0,1.0
2013-11-25,12.68,12.69,12.51,12.55,792900,8.25011860482349,8.25662500750868,8.13950975917522,8.16553536991599,1218645.75305886,0.0,1.0
2013-11-26,13.01,13.04,12.66,12.7,2300600,8.46482989343482,8.4843491014904,8.2371057994531,8.26313141019387,3535901.65151621,0.0,1.0
2013-11-27,13.06,13.13,12.98,13.05,1339000,8.49736190686079,8.54290672565713,8.44531068537925,8.49085550417559,2057972.83812058,0.0,1.0
2013-11-29,13.07,13.13,12.98,13.06,390900,8.50386830954598,8.54290672565713,8.44531068537925,8.49736190686079,600792.817342296,0.0,1.0
2013-12-02,13.1,13.22,12.99,13.04,2529300,8.52338751760155,8.60146434982386,8.45181708806444,8.4843491014904,3887401.56793009,0.0,1.0
2013-12-03,13.07,13.15,12.89,13.03,3657500,8.50386830954598,8.55591953102751,8.38675306121252,8.47784269880521,5621385.85169979,0.0,1.0
2013-12-04,13.0,13.11,12.9,13.07,917200,8.45832349074963,8.52989392028674,8.39325946389771,8.50386830954598,1409688.33989858,0.0,1.0
2013-12-05,13.04,13.05,12.93,12.95,920300,8.4843491014904,8.49085550417559,8.41277867195329,8.42579147732367,1414452.87746256,0.0,1.0
2013-12-06,13.25,13.29,13.14,13.19,757600,8.62098355787943,8.6470091686202,8.54941312834232,8.58194514176828,1164391.5027335,0.0,1.0
2013-12-09,13.16,13.3,13.135,13.24,1143600,8.5624259337127,8.65351557130539,8.54615992699972,8.61447715519424,1757653.2768295,0.0,1.0
2013-12-10,13.02,13.23,13.01,13.15,567600,8.47133629612002,8.60797075250905,8.46482989343482,8.55591953102751,872371.458489351,0.0,1.0
2013-12-11,12.73,13.06,12.72,13.05,752000,8.28265061824945,8.49736190686079,8.27614421556426,8.49085550417559,1155784.5961663,0.0,1.0
2013-12-12,12.82,12.9,12.72,12.74,564900,8.34120824241618,8.39325946389771,8.27614421556426,8.28915702093464,868221.699965882,0.0,1.0
2013-12-13,12.74,12.89,12.65,12.82,633100,8.28915702093464,8.38675306121252,8.23059939676791,8.34120824241618,973041.526373517,0.0,1.0
2013-12-16,12.96,12.99,12.71,12.79,579800,8.43229788000886,8.45181708806444,8.26963781287906,8.3216890343606,891122.219225029,0.0,1.0
2013-12-17,12.86,12.95,12.84,12.95,696700,8.36723385315694,8.42579147732367,8.35422104778656,8.42579147732367,1070791.39381524,0.0,1.0
2013-12-18,13.12,13.14,12.845,12.86,855100,8.53640032297194,8.54941312834232,8.35747424912916,8.36723385315694,1314243.89385878,0.0,1.0
2013-12-19,12.89,13.065,12.89,13.05,621700,8.38675306121252,8.50061510820338,8.38675306121252,8.49085550417559,955520.323718869,0.0,1.0
2013-12-20,12.92,13.01,12.87,12.89,3373100,8.4062722692681,8.46482989343482,8.37374025584213,8.38675306121252,5184277.95389435,0.0,1.0
2013-12-23,13.28,13.29,12.96,13.01,709000,8.64050276593501,8.6470091686202,8.43229788000886,8.46482989343482,1089695.84931105,0.0,1.0
2013-12-24,13.29,13.37,13.26,13.27,316400,8.6470091686202,8.69906039010174,8.62748996056462,8.63399636324982,486290.221046566,0.0,1.0
2013-12-26,13.21,13.4,13.2,13.31,653300,8.59495794713867,8.71857959815731,8.58845154445347,8.66002197399058,1004087.86791947,0.0,1.0
2013-12-27,13.27,13.3,13.12,13.3,684900,8.63399636324982,8.65351557130539,8.53640032297194,8.65351557130539,1052655.41212008,0.0,1.0
2013-12-30,13.15,13.21,13.08,13.2,383200,8.60797075250905,8.6472466646878,8.56214885496717,8.64070067932467,585396.970422002,0.08,1.0
2013-12-31,13.085,13.184,13.08,13.18,550100,8.56542184764874,8.63022710274367,8.56214885496717,8.62760870859842,840362.404564571,0.0,1.0
2014-01-02,12.91,13.05,12.84,13.03,1029000,8.45086710379405,8.5425108988778,8.40504520625218,8.52941892815155,1571955.85220313,0.0,1.0
2014-01-03,12.91,12.94,12.804,12.93,575600,8.45086710379405,8.47050505988343,8.38147965894493,8.4639590745203,879317.578744532,0.0,1.0
2014-01-06,12.85,13.01,12.82,12.97,1187400,8.4115911916153,8.5163269574253,8.39195323552593,8.4901430159728,1813936.22828571,0.0,1.0
2014-01-07,13.06,13.11,12.94,12.96,766600,8.54905688424093,8.58178681105655,8.47050505988343,8.48359703060968,1171099.47162189,0.0,1.0
2014-01-08,13.05,13.175,12.97,13.04,816100,8.5425108988778,8.62433571591686,8.4901430159728,8.53596491351468,1246718.33914769,0.0,1.0
2014-01-09,13.07,13.18,13.03,13.07,809700,8.55560286960405,8.62760870859842,8.52941892815155,8.55560286960405,1236941.35425547,0.0,1.0
2014-01-10,12.88,13.1,12.85,13.09,1436100,8.43122914770468,8.57524082569342,8.4115911916153,8.5686948403303,2193863.75058204,0.0,1.0
2014-01-13,12.85,12.93,12.77,12.87,827200,8.4115911916153,8.4639590745203,8.35922330871031,8.42468316234156,1263675.29732015,0.0,1.0
2014-01-14,12.9,12.97,12.83,12.95,1157100,8.44432111843093,8.4901430159728,8.39849922088906,8.47705104524655,1767648.31543658,0.0,1.0
2014-01-15,12.94,13.05,12.89,13.01,903200,8.47050505988343,8.5425108988778,8.4377751330678,8.5163269574253,1379776.99291532,0.0,1.0
2014-01-16,12.82,12.96,12.79,12.96,397500,8.39195323552593,8.48359703060968,8.37231527943656,8.48359703060968,607242.421040569,0.0,1.0
2014-01-17,12.88,12.93,12.78,12.84,879100,8.43122914770468,8.4639590745203,8.36576929407343,8.40504520625218,1342960.53418054,0.0,1.0
2014-01-21,12.98,13.07,12.88,12.89,1292600,8.49668900133593,8.55560286960405,8.43122914770468,8.4377751330678,1974645.41745167,0.0,1.0
2014-01-22,12.91,13.03,12.5,12.8,1761300,8.45086710379405,8.52941892815155,8.18248170390594,8.37886126479968,2690656.79541825,0.0,1.0
2014-01-23,12.59,12.91,12.54,12.91,1561000,8.24139557217406,8.45086710379405,8.20866564535844,8.45086710379405,2384667.72136938,0.0,1.0
2014-01-24,12.52,12.67,12.41,12.55,1336500,8.19557367463219,8.29376345507906,8.12356783563782,8.21521163072156,2041709.42319678,0.0,1.0
2014-01-27,12.58,12.67,12.52,12.59,1636500,8.23484958681094,8.29376345507906,8.19557367463219,8.24139557217406,2500005.59001985,0.0,1.0
2014-01-28,12.74,12.76,12.58,12.58,1084200,8.33958535262093,8.35267732334718,8.23484958681094,8.23484958681094,1656282.34689858,0.0,1.0
2014-01-29,12.55,12.78,12.55,12.64,1032400,8.21521163072156,8.36576929407343,8.21521163072156,8.27412549898969,1577149.87542713,0.0,1.0
2014-01-30,12.75,12.82,12.52,12.62,1117100,8.34613133798406,8.39195323552593,8.19557367463219,8.26103352826344,1706542.15986017,0.0,1.0
2014-01-31,12.35,12.7,12.33,12.59,1916800,8.08429192345907,8.31340141116843,8.07119995273282,8.24139557217406,2928206.97522154,0.0,1.0
2014-02-03,11.78,12.43,11.76,12.27,2629800,7.71117075776096,8.13665980636407,7.69807878703471,8.03192404055407,4017424.19837104,0.0,1.0
2014-02-04,12.06,12.11,11.73,11.82,1537500,7.89445834792845,7.92718827474407,7.67844083094533,7.73735469921346,2348767.85496824,0.0,1.0
2014-02-05,12.08,12.16,11.97,12.04,892600,7.9075503186547,7.9599182015597,7.83554447966033,7.8813663772022,1363583.86168758,0.0,1.0
2014-02-06,12.26,12.26,12.05,12.08,802400,8.02537805519095,8.02537805519095,7.88791236256533,7.9075503186547,1225789.48086277,0.0,1.0
2014-02-07,12.28,12.37,12.16,12.3,858000,8.03847002591719,8.09738389418532,7.9599182015597,8.05156199664344,1310727.03711398,0.0,1.0
2014-02-10,12.34,12.385,12.18,12.29,1329100,8.07774593809594,8.10720287223,7.97301017228595,8.04501601128032,2030404.78441514,0.0,1.0
2014-02-11,12.54,12.7,12.28,12.33,890100,8.20866564535844,8.31340141116843,8.03847002591719,8.07119995273282,1359764.72696405,0.0,1.0
2014-02-12,12.57,12.775,12.53,12.53,1105800,8.22830360144781,8.36249630139187,8.20211965999531,8.20211965999531,1689279.67090984,0.0,1.0
2014-02-13,12.47,12.54,12.37,12.46,740400,8.16284374781656,8.20866564535844,8.09738389418532,8.15629776245344,1131074.93971934,0.0,1.0
2014-02-14,12.61,12.69,12.44,12.47,736400,8.25448754290031,8.30685542580531,8.14320579172719,8.16284374781656,1124964.3241617,0.0,1.0
2014-02-18,12.62,12.73,12.56,12.58,516600,8.26103352826344,8.33303936725781,8.22175761608469,8.23484958681094,789185.999269327,0.0,1.0
2014-02-19,12.19,12.62,12.175,12.58,1025900,7.97955615764907,8.26103352826344,7.96973717960438,8.23484958681094,1567220.12514596,0.0,1.0
2014-02-20,12.06,12.32,11.97,12.2,2483800,7.89445834792845,8.06465396736969,7.83554447966033,7.9861021430122,3794386.73051714,0.0,1.0
2014-02-21,12.095,12.16,12.035,12.1,1963600,7.91736929669939,7.9599182015597,7.87809338452064,7.92064228938095,2999701.17724594,0.0,1.0
2014-02-24,12.26,12.35,12.1,12.1,1588900,8.02537805519095,8.08429192345907,7.92064228938095,7.92064228938095,2427289.26488392,0.0,1.0
2014-02-25,12.14,12.29,12.13,12.29,995600,7.94682623083345,8.04501601128032,7.94028024547032,8.04501601128032,1520932.21229683,0.0,1.0
2014-02-26,12.29,12.33,12.13,12.13,1012900,8.04501601128032,8.07119995273282,7.94028024547032,7.94028024547032,1547360.62458363,0.0,1.0
2014-02-27,12.31,12.39,12.2,12.29,825800,8.05810798200657,8.11047586491157,7.9861021430122,8.04501601128032,1261536.58187497,0.0,1.0
2014-02-28,12.31,12.56,12.25,12.33,1401400,8.05810798200657,8.22175761608469,8.01883206982782,8.07119995273282,2140854.1606195,0.0,1.0
2014-03-03,12.18,12.36,12.07,12.18,1109500,7.97301017228595,8.09083790882219,7.90100433329158,7.97301017228595,1694931.99030066,0.0,1.0
2014-03-04,12.41,12.5,12.32,12.34,1200100,8.12356783563782,8.18248170390594,8.06465396736969,8.07774593809594,1833337.43268122,0.0,1.0
2014-03-05,12.43,12.5,12.35,12.44,800600,8.13665980636407,8.18248170390594,8.08429192345907,8.14320579172719,1223039.70386183,0.0,1.0
2014-03-06,12.55,12.64,12.44,12.48,1011200,8.21521163072156,8.27412549898969,8.14320579172719,8.16938973317969,1544763.61297163,0.0,1.0
2014-03-07,12.68,12.78,12.565,12.59,779400,8.30030944044218,8.36576929407343,8.22503060876625,8.24139557217406,1190653.44140634,0.0,1.0
2014-03-10,12.76,12.78,12.51,12.67,721500,8.35267732334718,8.36576929407343,8.18902768926906,8.29376345507906,1102202.28120949,0.0,1.0
2014-03-11,12.67,12.77,12.57,12.77,660900,8.29376345507906,8.35922330871031,8.22830360144781,8.35922330871031,1009626.45551122,0.0,1.0
2014-03-12,12.61,12.69,12.5,12.63,775300,8.25448754290031,8.30685542580531,8.18248170390594,8.26757951362656,1184390.06045976,0.0,1.0
2014-03-13,12.58,12.7,12.52,12.65,954600,8.23484958681094,8.31340141116843,8.19557367463219,8.28067148435281,1458298.40283101,0.0,1.0
2014-03-14,12.65,12.74,12.43,12.54,714900,8.28067148435281,8.33958535262093,8.13665980636407,8.20866564535844,1092119.76553938,0.0,1.0
2014-03-17,12.76,12.82,12.59,12.73,546300,8.35267732334718,8.39195323552593,8.24139557217406,8.33303936725781,834557.319784812,0.0,1.0
2014-03-18,12.83,12.85,12.71,12.77,636400,8.39849922088906,8.4115911916153,8.31994739653156,8.35922330871031,972198.935220674,0.0,1.0
2014-03-19,12.86,13.0007,12.72,12.84,791500,8.41813717697843,8.51023919103759,8.32649338189468,8.40504520625218,1209138.0534682,0.0,1.0
2014-03-20,12.9,13.05,12.81,12.81,1925400,8.44432111843093,8.5425108988778,8.38540725016281,8.38540725016281,2941344.79867047,0.0,1.0
2014-03-21,12.89,13.0,12.8501,12.9,2111400,8.4377751330678,8.50978097206218,8.41165665146894,8.44432111843093,3225488.42210077,0.0,1.0
2014-03-24,12.93,13.07,12.8509,12.91,1010200,8.4639590745203,8.55560286960405,8.41218033029799,8.45086710379405,1543235.95908222,0.0,1.0
2014-03-25,12.85,12.99,12.73,12.99,883400,8.4115911916153,8.50323498669905,8.33303936725781,8.50323498669905,1349529.445905,0.0,1.0
2014-03-26,12.67,12.93,12.66,12.92,803000,8.29376345507906,8.4639590745203,8.28721746971594,8.45741308915718,1226706.07319642,0.0,1.0
2014-03-27,12.46,12.77,12.44,12.67,834000,8.15629776245344,8.35922330871031,8.14320579172719,8.29376345507906,1274063.34376814,0.0,1.0
2014-03-28,12.43,12.53,12.341,12.37,1119500,8.18902768926906,8.25490884525675,8.13039346044003,8.14949899567645,1699271.94387617,0.08,1.0
2014-03-31,12.58,12.66,12.47,12.54,2686300,8.28784942325059,8.34055434804074,8.21538015166414,8.26149696085552,4077493.72294287,0.0,1.0
2014-04-01,12.61,12.66,12.5,12.58,2657300,8.30761377004689,8.34055434804074,8.23514449846044,8.28784942325059,4033475.06606712,0.0,1.0
2014-04-02,12.76,12.87,12.59,12.66,1808200,8.40643550402842,8.47890477561487,8.29443753884936,8.34055434804074,2744639.15043938,0.0,1.0
2014-04-03,13.04,13.05,12.72,12.75,2567000,8.59090274079393,8.5974908563927,8.38008304163335,8.39984738842965,3896410.07586434,0.0,1.0
2014-04-04,12.65,13.16,12.65,13.06,1561300,8.33396623244197,8.66996012797915,8.33396623244197,8.60407897199147,2369873.41310751,0.0,1.0
2014-04-07,12.49,12.72,12.43,12.58,1784800,8.22855638286167,8.38008304163335,8.18902768926906,8.28784942325059,2709120.64799481,0.0,1.0
2014-04-08,12.51,12.6,12.42,12.46,1294700,8.24173261405921,8.30102565444813,8.1824395736703,8.20879203606537,1965205.34679453,0.0,1.0
2014-04-09,12.46,12.58,12.4,12.56,1004000,8.20879203606537,8.28784942325059,8.16926334247276,8.27467319205305,1523956.25873307,0.0,1.0
2014-04-10,12.19,12.47,12.17,12.45,1508100,8.03091291489862,8.21538015166414,8.01773668370109,8.2022039204666,2289121.9460113,0.0,1.0
2014-04-11,12.03,12.2,11.96,12.11,1627600,7.92550306531833,8.03750103049739,7.87938625612695,7.97820799010848,2470509.17003381,0.0,1.0
2014-04-14,12.12,12.22,12.0,12.1,968400,7.98479610570724,8.05067726169493,7.90573871852202,7.97161987450971,1469919.56270628,0.0,1.0
2014-04-15,12.21,12.23,11.98,12.19,1119200,8.04408914609616,8.0572653772937,7.89256248732449,8.03091291489862,1698816.57846021,0.0,1.0
2014-04-16,12.3,12.34,12.18,12.27,871900,8.10338218648508,8.12973464888015,8.02432479929985,8.08361783968877,1323443.6872404,0.0,1.0
2014-04-17,12.31,12.38,12.22,12.3,1116600,8.10997030208384,8.15608711127522,8.05067726169493,8.10338218648508,1694870.07818859,0.0,1.0
2014-04-21,12.29,12.37,12.215,12.27,1861100,8.09679407088631,8.14949899567645,8.04738320389554,8.08361783968877,2824935.25211964,0.0,1.0
2014-04-22,12.33,12.44,12.25,12.3,1575900,8.12314653328138,8.19561580486783,8.07044160849123,8.10338218648508,2392034.53001738,0.0,1.0
2014-04-23,12.62,12.84,12.375,12.5,3034300,8.31420188564566,8.45914042881857,8.15279305347584,8.23514449846044,4605717.60545195,0.0,1.0
2014-04-24,12.55,12.77,12.52,12.71,2683000,8.26808507645428,8.41302361962719,8.24832072965798,8.37349492603458,4072484.70336736,0.0,1.0
2014-04-25,12.4,12.64,12.365,12.49,876800,8.16926334247276,8.3273781168432,8.14620493787707,8.22855638286167,1330881.32236768,0.0,1.0
2014-04-28,12.32,12.47,12.22,12.41,1003400,8.11655841768261,8.21538015166414,8.05067726169493,8.17585145807153,1523045.52790116,0.0,1.0
2014-04-29,12.2,12.46,12.17,12.35,955900,8.03750103049739,8.20879203606537,8.01773668370109,8.13632276447892,1450946.00370811,0.0,1.0
2014-04-30,12.19,12.24,12.08,12.2,1563800,8.03091291489862,8.06385349289247,7.95844364331217,8.03750103049739,2373668.12490715,0.0,1.0
2014-05-01,12.1,12.26,12.01,12.24,1640700,7.97161987450971,8.07702972409,7.91232683412079,8.06385349289247,2490393.45986389,0.0,1.0
2014-05-02,12.16,12.306,12.11,12.11,984700,8.01114856810232,8.10733505584434,7.97820799010848,7.97820799010848,1494661.08363989,0.0,1.0
2014-05-05,12.03,12.25,11.94,12.25,692100,7.92550306531833,8.07044160849123,7.86621002492941,8.07044160849123,1050528.01461071,0.0,1.0
2014-05-06,11.89,12.06,11.855,12.01,649000,7.83326944693557,7.94526741211464,7.81021104233988,7.91232683412079,985107.183185023,0.0,1.0
2014-05-07,12.01,12.02,11.79,11.92,1404000,7.91232683412079,7.91891494971956,7.76738829094789,7.85303379373188,2131110.14667453,0.0,1.0
2014-05-08,11.79,12.09,11.78,11.98,1470200,7.76738829094789,7.96503175891094,7.76080017534912,7.89256248732449,2231594.11512884,0.0,1.0
2014-05-09,11.8,11.85,11.645,11.74,1287100,7.77397640654666,7.8069169845405,7.67186061476575,7.73444771295405,1953669.42292364,0.0,1.0
2014-05-12,12.0,12.05,11.8,11.85,1548700,7.90573871852202,7.93867929651587,7.77397640654666,7.8069169845405,2350748.06563736,0.0,1.0
2014-05-13,11.88,11.98,11.84,11.96,964200,7.8266813313368,7.89256248732449,7.80032886894173,7.87938625612695,1463544.4468829,0.0,1.0
2014-05-14,11.66,11.82,11.61,11.81,901700,7.6817427881639,7.7871526377442,7.64880221017006,7.78056452214543,1368676.65189204,0.0,1.0
2014-05-15,11.55,11.63,11.35,11.6,1001700,7.60927351657745,7.6619784413676,7.47751120460208,7.64221409457129,1520465.12387741,0.0,1.0
2014-05-16,11.55,11.57,11.43,11.52,747400,7.60927351657745,7.62244974777499,7.53021612939223,7.58950916978114,1134467.03961862,0.0,1.0
2014-05-19,11.88,11.99,11.65,11.7,1814600,7.8266813313368,7.89915060292326,7.67515467256513,7.70809525055897,2754353.61264644,0.0,1.0
2014-05-20,11.69,11.9,11.58,11.9,2462900,7.70150713496021,7.83985756253434,7.62903786337375,7.83985756253434,3738398.27652757,0.0,1.0
2014-05-21,11.79,11.9,11.73,11.79,826600,7.76738829094789,7.83985756253434,7.72785959735528,7.76738829094789,1254683.50943103,0.0,1.0
2014-05-22,11.92,11.96,11.78,11.83,1379500,7.85303379373188,7.87938625612695,7.76080017534912,7.79374075334296,2093921.97103812,0.0,1.0
2014-05-23,11.97,12.01,11.89,11.93,1185400,7.88597437172572,7.91232683412079,7.83326944693557,7.85962190933065,1799300.54691452,0.0,1.0
2014-05-27,11.99,12.0525,11.86,11.99,1356300,7.89915060292326,7.94032632541556,7.81350510013927,7.89915060292326,2058707.04553751,0.0,1.0
2014-05-28,11.96,12.0,11.84,11.98,1055200,7.87938625612695,7.90573871852202,7.80032886894173,7.89256248732449,1601671.95638958,0.0,1.0
2014-05-29,12.0,12.11,11.97,12.06,1074600,7.90573871852202,7.97820799010848,7.88597437172572,7.94526741211464,1631118.91995474,0.0,1.0
2014-05-30,11.95,12.08,11.92,11.97,583100,7.87279814052818,7.95844364331217,7.85303379373188,7.88597437172572,885078.580146667,0.0,1.0
2014-06-02,12.06,12.09,11.835,11.93,798100,7.94526741211464,7.96503175891094,7.79703481114235,7.85962190933065,1211423.7949152,0.0,1.0
2014-06-03,12.16,12.21,11.95,11.95,815200,8.01114856810232,8.04408914609616,7.87279814052818,7.87279814052818,1237379.6236247,0.0,1.0
2014-06-04,12.09,12.1801,11.98,12.12,1346600,7.96503175891094,8.02439068045584,7.89256248732449,7.98479610570724,2043983.56375493,0.0,1.0
2014-06-05,12.29,12.325,12.04,12.12,824000,8.09679407088631,8.119852475482,7.9320911809171,7.98479610570724,1250737.00915941,0.0,1.0
2014-06-06,12.38,12.48,12.28,12.32,774400,8.15608711127522,8.22196826726291,8.09020595528754,8.11655841768261,1175449.92705467,0.0,1.0
2014-06-09,12.62,12.63,12.35,12.38,988900,8.31420188564566,8.32079000124443,8.13632276447892,8.15608711127522,1501036.19946328,0.0,1.0
2014-06-10,12.57,12.62,12.49,12.61,628300,8.28126130765182,8.31420188564566,8.22855638286167,8.30761377004689,953686.969484052,0.0,1.0
2014-06-11,12.4315,12.54,12.41,12.54,804000,8.19001590660888,8.26149696085552,8.17585145807153,8.26149696085552,1220379.31476234,0.0,1.0
2014-06-12,12.41,12.49,12.32,12.41,716000,8.17585145807153,8.22855638286167,8.11655841768261,8.17585145807153,1086805.45941522,0.0,1.0
2014-06-13,12.42,12.56,12.02,12.41,783000,8.1824395736703,8.27467319205305,7.91891494971956,8.17585145807153,1188503.73564541,0.0,1.0
2014-06-16,12.25,12.38,12.15,12.36,1083600,8.07044160849123,8.15608711127522,8.00456045250355,8.14291088007769,1644779.88243342,0.0,1.0
2014-06-17,12.47,12.62,12.2,12.23,1096900,8.21538015166414,8.31420188564566,8.03750103049739,8.0572653772937,1664967.74920747,0.0,1.0
2014-06-18,12.48,12.535,12.35,12.45,921400,8.22196826726291,8.25820290305613,8.13632276447892,8.2022039204666,1398578.98087316,0.0,1.0
2014-06-19,12.43,12.49,12.325,12.49,873400,8.18902768926906,8.22855638286167,8.119852475482,8.22855638286167,1325720.51432018,0.0,1.0
2014-06-20,12.45,12.56,12.41,12.5,1634700,8.2022039204666,8.27467319205305,8.17585145807153,8.23514449846044,2481286.15154477,0.0,1.0
2014-06-23,12.29,12.46,12.27,12.44,1099900,8.09679407088631,8.20879203606537,8.08361783968877,8.19561580486783,1669521.40336704,0.0,1.0
2014-06-24,12.21,12.46,12.18,12.28,1102800,8.04408914609616,8.20879203606537,8.02432479929985,8.09020595528754,1673923.26905461,0.0,1.0
2014-06-25,12.35,12.38,12.015,12.18,983100,8.13632276447892,8.15608711127522,7.91562089192018,8.02432479929985,1492232.46808813,0.0,1.0
2014-06-26,12.34,12.38,12.16,12.36,685200,8.12973464888015,8.15608711127522,8.01114856810232,8.14291088007769,1040054.61004372,0.0,1.0
2014-06-27,12.38,12.48,12.18,12.18,2030100,8.20879203606537,8.27509891842454,8.07617827134703,8.07617827134703,3061673.1291985,0.08,1.0
2014-06-30,12.39,12.4,12.24,12.35,963200,8.21542272430129,8.22205341253721,8.11596240076253,8.18889997135762,1452639.55373824,0.0,1.0
2014-07-01,12.53,12.71,12.36,12.41,1394800,8.30825235960413,8.42760474785064,8.19553065959354,8.22868410077312,2103552.37702875,0.0,1.0
2014-07-02,12.4,12.61,12.33,12.5,845800,8.22205341253721,8.36129786549146,8.17563859488578,8.28836029489637,1275584.02673567,0.0,1.0
2014-07-03,12.56,12.64,12.43,12.43,472200,8.32814442431188,8.38118993019921,8.24194547724496,8.24194547724496,712143.269596341,0.0,1.0
2014-07-07,12.45,12.52,12.42,12.5,723600,8.25520685371679,8.30162167136821,8.23531478900904,8.28836029489637,1091289.43218956,0.0,1.0
2014-07-08,12.31,12.42,12.24,12.42,1006700,8.16237721841395,8.23531478900904,8.11596240076253,8.23531478900904,1518243.60335162,0.0,1.0
2014-07-09,12.32,12.42,12.25,12.32,791800,8.16900790664987,8.23531478900904,8.12259308899845,8.16900790664987,1194144.51687078,0.0,1.0
2014-07-10,12.28,12.35,12.06,12.15,817500,8.1424851537062,8.18889997135762,7.99661001251602,8.05628620663928,1232903.69101018,0.0,1.0
2014-07-11,12.2,12.29,12.14,12.29,582200,8.08943964781886,8.14911584194212,8.04965551840336,8.14911584194212,878038.567469271,0.0,1.0
2014-07-14,12.23,12.35,12.18,12.28,694600,8.10933171252661,8.18889997135762,8.07617827134703,8.1424851537062,1047553.39911397,0.0,1.0
2014-07-15,12.34,12.37,12.23,12.28,698800,8.1822692831217,8.20216134782945,8.10933171252661,8.1424851537062,1053887.58321458,0.0,1.0
2014-07-16,12.13,12.39,12.1,12.38,1049700,8.04302483016744,8.21542272430129,8.02313276545969,8.20879203606537,1583093.58342922,0.0,1.0
2014-07-17,11.88,12.08,11.85,12.04,966000,7.87725762426952,8.00987138898786,7.85736555956176,7.98334863604419,1456862.34313864,0.0,1.0
2014-07-18,11.73,11.91,11.45,11.67,3231800,7.77779730073076,7.89714968897727,7.59213803012508,7.73801317131526,4874003.85150668,0.0,1.0
2014-07-21,11.72,11.81,11.65,11.7,2117500,7.77116661249484,7.8308428066181,7.72475179484342,7.75790523602301,3193484.4840539,0.0,1.0
2014-07-22,11.74,11.87,11.73,11.82,1702100,7.78442798896668,7.8706269360336,7.77779730073076,7.83747349485401,2567003.51372285,0.0,1.0
2014-07-23,11.41,11.73,11.08,11.52,5824600,7.56561527718141,7.77779730073076,7.34680256539615,7.6385528477765,8784306.8362788,0.0,1.0
2014-07-24,11.34,11.42,11.26,11.32,3395200,7.51920045952999,7.57224596541733,7.46615495364265,7.50593908305816,5120433.77580156,0.0,1.0
2014-07-25,11.42,11.495,11.3,11.31,1830300,7.57224596541733,7.62197612718671,7.49267770658632,7.49930839482224,2760346.9426984,0.0,1.0
2014-07-28,11.33,11.43,11.28,11.38,1553000,7.51256977129407,7.57887665365325,7.47941633011449,7.54572321247366,2342139.97815146,0.0,1.0
2014-07-29,11.43,11.58,11.34,11.34,2489600,7.57887665365325,7.678336977192,7.51920045952999,7.51920045952999,3754663.03258588,0.0,1.0
2014-07-30,11.48,11.62,11.34,11.48,2094500,7.61203009483283,7.70485973013567,7.51920045952999,7.61203009483283,3158797.28540774,0.0,1.0
2014-07-31,11.34,11.52,11.3,11.41,1947000,7.51920045952999,7.6385528477765,7.49267770658632,7.56561527718141,2936346.77235086,0.0,1.0
2014-08-01,11.1,11.39,11.06,11.32,2336700,7.36006394186798,7.55235390070958,7.33354118892431,7.50593908305816,3524068.56854251,0.0,1.0
2014-08-04,11.14,11.23,11.05,11.14,1618100,7.38658669481165,7.4462628889349,7.3269105006884,7.38658669481165,2440319.8317108,0.0,1.0
2014-08-05,11.17,11.3,11.09,11.1,1607500,7.4064787595194,7.49267770658632,7.35343325363206,7.36006394186798,2424333.55755214,0.0,1.0
2014-08-06,11.17,11.26,11.12,11.13,3129700,7.4064787595194,7.46615495364265,7.37332531833981,7.37995600657573,4720022.85229917,0.0,1.0
2014-08-07,11.12,11.28,11.08,11.21,1161000,7.37332531833981,7.47941633011449,7.34680256539615,7.43300151246307,1750949.4620952,0.0,1.0
2014-08-08,11.07,11.17,11.055,11.13,1423800,7.34017187716023,7.4064787595194,7.33022584480635,7.37995600657573,2147288.41010434,0.0,1.0
2014-08-11,11.16,11.28,11.0701,11.13,1857000,7.39984807128348,7.47941633011449,7.34023818404259,7.37995600657573,2800614.25590937,0.0,1.0
2014-08-12,11.18,11.27,11.13,11.14,906000,7.41310944775532,7.47278564187857,7.37995600657573,7.38658669481165,1366373.99884431,0.0,1.0
2014-08-13,11.165,11.265,11.12,11.21,1021500,7.40316341540144,7.46947029776061,7.37332531833981,7.43300151246307,1540564.06161089,0.0,1.0
2014-08-14,11.2,11.27,11.155,11.16,712000,7.42637082422715,7.47278564187857,7.39653272716552,7.39984807128348,1073795.01895933,0.0,1.0
2014-08-15,11.16,11.32,11.1,11.22,1035900,7.39984807128348,7.50593908305816,7.36006394186798,7.43963220069899,1562281.26424153,0.0,1.0
2014-08-18,11.32,11.39,11.19,11.24,790200,7.50593908305816,7.55235390070958,7.41974013599123,7.45289357717082,1191731.49435627,0.0,1.0
2014-08-19,11.355,11.44,11.3,11.34,585900,7.52914649188387,7.58550734188916,7.49267770658632,7.51920045952999,883618.682034088,0.0,1.0
2014-08-20,11.37,11.44,11.2819,11.32,748600,7.53909252423774,7.58550734188916,7.48067616087931,7.50593908305816,1128992.90897887,0.0,1.0
2014-08-21,11.52,11.58,11.31,11.37,964800,7.6385528477765,7.678336977192,7.49930839482224,7.53909252423774,1455052.57625275,0.0,1.0
2014-08-22,11.54,11.615,11.47,11.51,736200,7.65181422424833,7.70154438601771,7.60539940659691,7.63192215954058,1110291.98449137,0.0,1.0
2014-08-25,11.54,11.65,11.52,11.59,790000,7.65181422424833,7.72475179484342,7.6385528477765,7.68496766542792,1191429.86654195,0.0,1.0
2014-08-26,11.6,11.64,11.51,11.54,428400,7.69159835366384,7.71812110660751,7.63192215954058,7.65181422424833,646086.778261483,0.0,1.0
2014-08-27,11.51,11.62,11.49,11.62,432500,7.63192215954058,7.70485973013567,7.61866078306875,7.70485973013567,652270.148454929,0.0,1.0
2014-08-28,11.44,11.485,11.36,11.47,566400,7.58550734188916,7.61534543895079,7.53246183600183,7.60539940659691,854209.970138432,0.0,1.0
2014-08-29,11.535,11.56,11.42,11.48,615800,7.64849888013037,7.66507560072017,7.57224596541733,7.61203009483283,928712.040274094,0.0,1.0
2014-09-02,11.625,11.69,11.48,11.57,953200,7.70817507425363,7.75127454778709,7.61203009483283,7.67170628895609,1437558.16302252,0.0,1.0
2014-09-03,11.6,11.7,11.58,11.67,641400,7.69159835366384,7.75790523602301,7.678336977192,7.73801317131526,967320.400506338,0.0,1.0
2014-09-04,11.56,11.71,11.52,11.59,485000,7.66507560072017,7.76453592425892,7.6385528477765,7.68496766542792,731447.449712464,0.0,1.0
2014-09-05,11.75,11.76,11.47,11.54,1318000,7.79105867720259,7.79768936543851,7.60539940659691,7.65181422424833,1987727.29633202,0.0,1.0
2014-09-08,11.7,11.77,11.62,11.71,851700,7.75790523602301,7.80432005367443,7.70485973013567,7.76453592425892,1284482.04725795,0.0,1.0
2014-09-09,11.59,11.68,11.52,11.65,657900,7.68496766542792,7.74464385955117,7.6385528477765,7.72475179484342,992204.695187278,0.0,1.0
2014-09-10,11.71,11.74,11.558,11.62,542800,7.76453592425892,7.78442798896668,7.66374946307298,7.70485973013567,818617.888049331,0.0,1.0
2014-09-11,11.79,11.805,11.57,11.64,511600,7.81758143014626,7.82752746250014,7.67170628895609,7.71812110660751,771563.949016282,0.0,1.0
2014-09-12,11.83,11.91,11.755,11.8,871600,7.84410418308993,7.89714968897727,7.79437402132055,7.82421211838218,1314494.01478223,0.0,1.0
2014-09-15,11.765,11.85,11.74,11.81,606300,7.80100470955647,7.85736555956176,7.78442798896668,7.8308428066181,914384.719094158,0.0,1.0
2014-09-16,11.68,11.85,11.63,11.75,966500,7.74464385955117,7.85736555956176,7.71149041837159,7.79105867720259,1457616.41267443,0.0,1.0
2014-09-17,11.705,11.85,11.64,11.69,596800,7.76122058014097,7.85736555956176,7.71812110660751,7.75127454778709,900057.397914223,0.0,1.0
2014-09-18,11.895,11.99,11.7,11.73,725700,7.88720365662339,7.9501951948646,7.75790523602301,7.77779730073076,1094456.52423987,0.0,1.0
2014-09-19,11.79,12.0,11.74,11.93,2718600,7.81758143014626,7.95682588310052,7.78442798896668,7.9104110654491,4100026.87997589,0.0,1.0
2014-09-22,11.635,11.82,11.63,11.75,633200,7.71480576248955,7.83747349485401,7.71149041837159,7.79105867720259,954953.660119447,0.0,1.0
2014-09-23,11.45,11.655,11.44,11.61,888400,7.59213803012508,7.72806713896138,7.58550734188916,7.69822904189975,1339830.75118465,0.0,1.0
2014-09-24,11.42,11.4899,11.35,11.45,547297,7.57224596541733,7.61859447618639,7.52583114776591,7.59213803012508,825399.98945419,0.0,1.0
2014-09-25,11.245,11.37,11.2,11.37,742891,7.45620892128878,7.53909252423774,7.42637082422715,7.53909252423774,1120382.94301926,0.0,1.0
2014-09-26,11.3,11.3,11.2,11.27,588748,7.49267770658632,7.49267770658632,7.42637082422715,7.47278564187857,887913.862109926,0.0,1.0
2014-09-29,11.17,11.23,11.1,11.11,727903,7.45952426540674,7.49959333039549,7.41277702291985,7.41945520041798,1089972.52649284,0.08,1.0
2014-09-30,11.08,11.31,11.05,11.16,731135,7.3994206679236,7.5530187503805,7.37938613542923,7.45284608790861,1094812.1702443,0.0,1.0
2014-10-01,11.0,11.15,10.92,11.08,1398696,7.3459952479386,7.44616791041049,7.29256982795359,7.3994206679236,2094427.7093451,0.0,1.0
2014-10-02,11.1,11.155,10.96,10.98,715801,7.41277702291985,7.44950699915955,7.31928253794609,7.33263889294234,1071850.81588632,0.0,1.0
2014-10-03,11.11,11.26,11.095,11.2,585425,7.41945520041798,7.51962786288987,7.40943793417079,7.47955879790111,876623.899505935,0.0,1.0
2014-10-06,11.045,11.2,11.0,11.14,726460,7.37604704668016,7.47955879790111,7.3459952479386,7.43948973291236,1087811.75733028,0.0,1.0
2014-10-07,10.87,11.03,10.86,10.99,659941,7.25917894046296,7.36602978043297,7.25250076296483,7.33931707044047,988205.240404571,0.0,1.0
2014-10-08,11.13,11.15,10.85,10.85,799145,7.43281155541423,7.44616791041049,7.2458225854667,7.2458225854667,1196651.33222987,0.0,1.0
2014-10-09,10.84,11.11,10.84,11.11,1033358,7.23914440796858,7.41945520041798,7.23914440796858,7.41945520041798,1547365.28085691,0.0,1.0
2014-10-10,10.715,10.96,10.71,10.85,989210,7.155667189242,7.31928253794609,7.15232810049294,7.2458225854667,1481257.42431612,0.0,1.0
2014-10-13,10.82,10.901,10.73,10.73,833830,7.22578805297233,7.27988129070715,7.16568445548919,7.16568445548919,1248589.15510105,0.0,1.0
2014-10-14,10.88,11.01,10.8,10.86,752633,7.26585711796108,7.35267342543672,7.21243169797608,7.25250076296483,1127003.58774711,0.0,1.0
2014-10-15,10.58,10.76,10.43,10.75,1275567,7.0655117930173,7.18571898798357,6.96533913054541,7.17904081048545,1910052.55604234,0.0,1.0
2014-10-16,10.74,10.77,10.45,10.47,1188681,7.17236263298732,7.1923971654817,6.97869548554166,6.99205184053792,1779948.19744393,0.0,1.0
2014-10-17,10.77,10.86,10.69,10.83,573593,7.1923971654817,7.25250076296483,7.13897174549669,7.23246623047045,858906.490821724,0.0,1.0
2014-10-20,10.82,10.82,10.68,10.72,705566,7.22578805297233,7.22578805297233,7.13229356799856,7.15900627799107,1056524.77820183,0.0,1.0
2014-10-21,11.03,11.1,10.84,10.84,672984,7.36602978043297,7.41277702291985,7.23914440796858,7.23914440796858,1007736.01808106,0.0,1.0
2014-10-22,11.295,11.54,11.2,11.44,1136580,7.54300148413331,7.7066168328374,7.47955879790111,7.63983505785614,1701931.40316942,0.0,1.0
2014-10-23,11.24,11.5,11.23,11.44,863301,7.50627150789362,7.67990412284489,7.49959333039549,7.63983505785614,1292719.45862813,0.0,1.0
2014-10-24,11.28,11.36,11.21,11.21,1088071,7.53298421788612,7.58640963787113,7.48623697539924,7.48623697539924,1629293.32187611,0.0,1.0
2014-10-27,11.3,11.33,11.15,11.2,930605,7.54634057288238,7.56637510537675,7.44616791041049,7.47955879790111,1393501.44595759,0.0,1.0
2014-10-28,11.49,11.54,11.32,11.32,821304,7.67322594534677,7.7066168328374,7.55969692787863,7.55969692787863,1229832.54073506,0.0,1.0
2014-10-29,11.74,11.76,11.43,11.47,1092127,7.84018038279992,7.85353673779617,7.63315688035801,7.65986959035052,1635366.83519788,0.0,1.0
2014-10-30,11.73,11.795,11.6,11.7,613789,7.83350220530179,7.87691035903961,7.74668589782616,7.81346767280741,919096.565151554,0.0,1.0
2014-10-31,11.88,11.94,11.74,11.84,817034,7.93367486777368,7.97374393276244,7.84018038279992,7.90696215778118,1223438.5807045,0.0,1.0
2014-11-03,11.81,11.95,11.74,11.88,800532,7.8869276252868,7.98042211026056,7.84018038279992,7.93367486777368,1198728.2461789,0.0,1.0
2014-11-04,11.74,11.89,11.665,11.77,612558,7.84018038279992,7.94035304527181,7.79009405156397,7.8602149152943,917253.247868739,0.0,1.0
2014-11-05,11.895,11.91,11.71,11.83,2092252,7.94369213402087,7.95370940026806,7.82014585030554,7.90028398028305,3132968.5390769,0.0,1.0
2014-11-06,12.0,12.02,11.85,11.88,708539,8.0138129977512,8.02716935274745,7.9136403352793,7.93367486777368,1060976.59159078,0.0,1.0
2014-11-07,12.005,12.09,11.9,12.0,602759,8.01715208650026,8.07391659523433,7.94703122276993,8.0138129977512,902580.082918047,0.0,1.0
2014-11-10,12.1,12.1,11.89,12.0,527252,8.08059477273245,8.08059477273245,7.94035304527181,8.0138129977512,789514.804223092,0.0,1.0
2014-11-11,12.06,12.12,12.03,12.07,256697,8.05388206273995,8.09395112772871,8.03384753024557,8.06056024023808,384381.816853525,0.0,1.0
2014-11-12,12.46,12.52,11.99,11.99,2222810,8.32100916266499,8.36107822765375,8.00713482025307,8.00713482025307,3328467.98490121,0.0,1.0
2014-11-13,12.29,12.6,12.29,12.59,957916,8.20748014519685,8.41450364763875,8.20748014519685,8.40782547014063,1434397.33410621,0.0,1.0
2014-11-14,12.265,12.37,12.22,12.29,897341,8.19078470145153,8.26090556518186,8.16073290270997,8.20748014519685,1343691.44912936,0.0,1.0
2014-11-17,12.21,12.27,12.17,12.24,660177,8.15405472521184,8.1941237902006,8.12734201521934,8.17408925770622,988558.630232959,0.0,1.0
2014-11-18,12.15,12.27,12.13,12.23,746004,8.11398566022308,8.1941237902006,8.10062930522683,8.16741108020809,1117077.22684721,0.0,1.0
2014-11-19,12.07,12.21,11.98,12.12,1030395,8.06056024023808,8.15405472521184,8.00045664275494,8.09395112772871,1542928.44161322,0.0,1.0
2014-11-20,12.22,12.22,12.0,12.03,739434,8.16073290270997,8.16073290270997,8.0138129977512,8.03384753024557,1107239.2134044,0.0,1.0
2014-11-21,12.09,12.33,12.07,12.3,780790,8.07391659523433,8.23419285518935,8.06056024023808,8.21415832269498,1169166.28858562,0.0,1.0
2014-11-24,12.22,12.23,12.08,12.14,540040,8.16073290270997,8.16741108020809,8.0672384177362,8.10730748272496,808663.741195174,0.0,1.0
2014-11-25,12.27,12.3,12.17,12.22,771660,8.1941237902006,8.21415832269498,8.12734201521934,8.16073290270997,1155494.89395354,0.0,1.0
2014-11-26,12.16,12.23,12.07,12.21,624283,8.13402019271746,8.18084432211633,8.07381774063321,8.16746599943094,933275.440697408,0.02,1.0
2014-11-28,11.94,12.22,11.905,12.15,254854,7.98685864317817,8.17415516077364,7.96344657847873,8.12733103137477,380995.444635681,0.0,1.0
2014-12-01,11.795,11.97,11.7,11.93,759743,7.88986580370909,8.00692612720625,7.82631877095348,7.98016948183547,1135782.14230048,0.0,1.0
2014-12-02,11.95,12.095,11.78,11.78,646360,7.99354780452086,8.09054064398994,7.87983206169504,7.87983206169504,966279.578090668,0.0,1.0
2014-12-03,12.07,12.09,11.89,11.94,690685,8.07381774063321,8.0871960633186,7.95341283646469,7.98685864317817,1032543.49030502,0.0,1.0
2014-12-04,12.06,12.1,11.95,12.02,548211,8.06712857929051,8.09388522466129,7.99354780452086,8.04037193391973,819551.16929368,0.0,1.0
2014-12-05,12.25,12.43,12.12,12.12,1531926,8.19422264480172,8.31462754897024,8.10726354734668,8.10726354734668,2290161.53373681,0.0,1.0
2014-12-08,12.31,12.485,12.1168,12.16,1114435,8.23435761285789,8.35141793635506,8.10512301571702,8.13402019271746,1666030.97594138,0.0,1.0
2014-12-09,12.34,12.41,12.12,12.15,1340693,8.25442509688598,8.30124922628485,8.10726354734668,8.12733103137477,2004276.6668561,0.0,1.0
2014-12-10,11.89,12.35,11.87,12.29,1304292,7.95341283646469,8.26111425822867,7.9400345137793,8.2209792901725,1949858.78375369,0.0,1.0
2014-12-11,11.9,12.06,11.87,11.99,1819272,7.96010199780739,8.06712857929051,7.9400345137793,8.02030444989164,2719731.07957201,0.0,1.0
2014-12-12,11.87,12.015,11.81,11.82,1286288,7.9400345137793,8.03702735324838,7.89989954572313,7.90658870706582,1922943.60100113,0.0,1.0
2014-12-15,11.84,12.04,11.76,11.93,1354346,7.91996702975121,8.05375025660512,7.86645373900965,7.98016948183547,2024687.29727827,0.0,1.0
2014-12-16,11.86,12.05,11.72,11.79,1075622,7.9333453524366,8.06043941794782,7.83969709363887,7.88652122303774,1608007.25964639,0.0,1.0
2014-12-17,12.24,12.26,11.87,11.87,1419525,8.18753348345903,8.20091180614441,7.9400345137793,7.9400345137793,2122127.01604238,0.0,1.0
2014-12-18,12.37,12.44,12.26,12.36,1050262,8.27449258091406,8.32131671031293,8.20091180614441,8.26780341957137,1570095.1826299,0.0,1.0
2014-12-19,12.36,12.46,12.24,12.35,3026183,8.26780341957137,8.33469503299832,8.18753348345903,8.26111425822867,4524009.58052037,0.0,1.0
2014-12-22,12.44,12.49,12.22,12.36,1017971,8.32131671031293,8.35476251702641,8.17415516077364,8.26780341957137,1521821.56752976,0.0,1.0
2014-12-23,12.52,12.6,12.35,12.49,786184,8.37483000105449,8.42834329179606,8.26111425822867,8.35476251702641,1175310.26644847,0.0,1.0
2014-12-24,12.4,12.49,12.32,12.49,295841,8.29456006494215,8.35476251702641,8.24104677420059,8.35476251702641,442269.194662295,0.0,1.0
2014-12-26,12.465,12.56,12.44,12.47,464866,8.33803961366967,8.40158664642527,8.32131671031293,8.34138419434102,694954.084950641,0.0,1.0
2014-12-29,12.57,12.67,12.44,12.45,595505,8.40827580776797,8.47516742119492,8.32131671031293,8.32800587165563,890253.605035712,0.0,1.0
2014-12-30,12.48,12.57,12.3,12.4,495227,8.40158664642527,8.46217501166392,8.28040991594799,8.3477303217687,735626.878600326,0.08,1.0
2014-12-31,12.36,12.56,12.35,12.54,805144,8.32080215944042,8.45544297108185,8.31407011885834,8.4419788899177,1195988.03688769,0.0,1.0
2015-01-02,12.33,12.46,12.15,12.44,1058406,8.3006060376942,8.38812256526113,8.17942930721691,8.37465848409699,1572191.94848394,0.0,1.0
2015-01-05,12.04,12.27,11.97,12.27,1043028,8.10537686081413,8.26021379420177,8.05825257673963,8.26021379420177,1549348.94893198,0.0,1.0
2015-01-06,11.85,12.1,11.74,12.04,1269377,7.97746808975477,8.14576910430656,7.90341564335198,8.10537686081413,1885575.38316175,0.0,1.0
2015-01-07,11.92,11.95,11.81,11.94,1096740,8.02459237382927,8.04478849557548,7.95053992742648,8.03805645499341,1629134.56422231,0.0,1.0
2015-01-08,12.09,12.105,11.94,11.98,1331542,8.13903706372448,8.14913512459759,8.03805645499341,8.0649846173217,1977917.36958049,0.0,1.0
2015-01-09,11.83,12.146,11.82,12.11,1054078,7.96400400859062,8.17673649098409,7.95727196800855,8.15250114488863,1565762.99139844,0.0,1.0
2015-01-12,11.88,11.94,11.74,11.81,1538855,7.99766421150098,8.03805645499341,7.90341564335198,7.95053992742648,2285867.08775673,0.0,1.0
2015-01-13,11.8,12.13,11.73,11.98,1326840,7.94380788684441,8.16596522605277,7.89668360276991,8.0649846173217,1970932.86028842,0.0,1.0
2015-01-14,11.68,11.75,11.51,11.66,1271502,7.86302339985955,7.91014768393405,7.74857870996433,7.84955931869541,1888731.92978992,0.0,1.0
2015-01-15,11.54,11.7514,11.48,11.65,1011603,7.76877483171055,7.91109016961554,7.72838258821812,7.84282727811334,1502669.19467784,0.0,1.0
2015-01-16,11.65,11.67,11.465,11.49,1003092,7.84282727811334,7.85629135927748,7.71828452734501,7.73511462880019,1490026.66839441,0.0,1.0
2015-01-20,11.53,11.71,11.42,11.63,1255928,7.76204279112848,7.88321952160577,7.68799034472569,7.82936319694919,1865597.78523132,0.0,1.0
2015-01-21,11.23,11.55,11.0,11.5,2285959,7.56008157366633,7.77550687229262,7.40524464027869,7.74184666938226,3395640.5522686,0.0,1.0
2015-01-22,11.6,11.6299,11.112,11.22,1586634,7.80916707520298,7.82929587654337,7.48064349479789,7.55334953308426,2356839.62486122,0.0,1.0
2015-01-23,11.34,11.65,11.32,11.61,1222984,7.63413402006912,7.84282727811334,7.62066993890498,7.81589911578505,1816661.65717568,0.0,1.0
2015-01-26,11.41,11.49,11.24,11.3,1014910,7.68125830414362,7.73511462880019,7.5668136142484,7.60720585774083,1507581.52394812,0.0,1.0
2015-01-27,11.33,11.39,11.27,11.27,1013056,7.62740197948705,7.66779422297948,7.58700973599462,7.58700973599462,1504827.52985465,0.0,1.0
2015-01-28,11.12,11.42,11.1,11.39,1290943,7.48602912726354,7.68799034472569,7.4725650460994,7.66779422297948,1917610.24649492,0.0,1.0
2015-01-29,11.32,11.35,11.12,11.17,1392118,7.62066993890498,7.64086606065119,7.48602912726354,7.5196893301739,2067899.0018382,0.0,1.0
2015-01-30,11.15,11.31,11.09,11.19,1546460,7.50622524900976,7.6139378983229,7.46583300551733,7.53315341133805,2297163.81110129,0.0,1.0
2015-02-02,11.39,11.45,11.15,11.21,1771735,7.66779422297948,7.70818646647191,7.50622524900976,7.54661749250219,2631794.88952934,0.0,1.0
2015-02-03,11.58,11.7,11.41,11.43,1255573,7.79570299403884,7.87648748102369,7.68125830414362,7.69472238530776,1865070.4562652,0.0,1.0
2015-02-04,11.54,11.66,11.52,11.55,827917,7.76877483171055,7.84955931869541,7.75531075054641,7.77550687229262,1229815.81870566,0.0,1.0
2015-02-05,11.72,11.79,11.57,11.57,805443,7.88995156218784,7.93707584626234,7.78897095345676,7.78897095345676,1196432.18156619,0.0,1.0
2015-02-06,11.91,12.01,11.73,11.82,1778537,8.0178603332472,8.08518073906791,7.89668360276991,7.95727196800855,2641898.80960688,0.0,1.0
2015-02-09,11.85,11.96,11.72,11.85,957446,7.97746808975477,8.05152053615755,7.88995156218784,7.97746808975477,1422222.56138774,0.0,1.0
2015-02-10,11.86,11.93,11.81,11.9,768923,7.98420013033684,8.03132441441134,7.95053992742648,8.01112829266513,1142184.142573,0.0,1.0
2015-02-11,11.84,11.9,11.785,11.83,639096,7.9707360491727,8.01112829266513,7.9337098259713,7.96400400859062,949334.740646114,0.0,1.0
2015-02-12,12.1,12.11,11.85,11.92,513812,8.14576910430656,8.15250114488863,7.97746808975477,8.02459237382927,763233.664051819,0.0,1.0
2015-02-13,12.12,12.17,12.015,12.06,552483,8.1592331854707,8.19289338838106,8.08854675935895,8.11884094197827,820676.870949572,0.0,1.0
2015-02-17,12.19,12.229,12.02,12.1,827107,8.2063574695452,8.23261242781528,8.09191277964998,8.14576910430656,1228612.61740268,0.0,1.0
2015-02-18,12.01,12.18,11.965,12.15,618265,8.08518073906791,8.19962542896313,8.05488655644859,8.17942930721691,918391.671087865,0.0,1.0
2015-02-19,12.02,12.07,11.87,11.98,406302,8.09191277964998,8.12557298256034,7.99093217091891,8.0649846173217,603534.68617234,0.0,1.0
2015-02-20,12.17,12.17,11.89,11.97,658483,8.19289338838106,8.19289338838106,8.00439625208305,8.05825257673963,978132.84393092,0.0,1.0
2015-02-23,12.19,12.19,12.05,12.11,739498,8.2063574695452,8.2063574695452,8.1121089013962,8.15250114488863,1098475.2557336,0.0,1.0
2015-02-24,12.23,12.33,12.135,12.2,462343,8.23328563187349,8.3006060376942,8.16933124634381,8.21308951012727,686779.87656713,0.0,1.0
2015-02-25,12.17,12.23,12.15,12.23,348477,8.19289338838106,8.23328563187349,8.17942930721691,8.23328563187349,517639.482043599,0.0,1.0
2015-02-26,12.19,12.2,12.11,12.13,537203,8.2063574695452,8.21308951012727,8.15250114488863,8.16596522605277,797979.44390094,0.0,1.0
2015-02-27,12.1,12.2,11.96,12.17,1011514,8.14576910430656,8.21308951012727,8.05152053615755,8.19289338838106,1502536.99107789,0.0,1.0
2015-03-02,12.16,12.22,12.05,12.09,460204,8.18616134779898,8.22655359129141,8.1121089013962,8.13903706372448,683602.533867064,0.0,1.0
2015-03-03,12.11,12.2,12.06,12.13,535635,8.15250114488863,8.21308951012727,8.11884094197827,8.16596522605277,795650.283847781,0.0,1.0
2015-03-04,12.07,12.08,11.99,12.08,584412,8.12557298256034,8.13230502314241,8.07171665790377,8.13230502314241,868105.283792227,0.0,1.0
2015-03-05,12.13,12.14,11.96,12.12,515835,8.16596522605277,8.17269726663484,8.05152053615755,8.1592331854707,766238.696441832,0.0,1.0
2015-03-06,12.26,12.38,12.04,12.14,980329,8.2534817536197,8.33426624060456,8.10537686081413,8.17269726663484,1456213.74091352,0.0,1.0
2015-03-09,12.53,12.54,12.21,12.24,1417478,8.43524684933563,8.4419788899177,8.21982155070934,8.24001767245556,2105569.60065714,0.0,1.0
2015-03-10,12.11,12.41,12.11,12.39,831518,8.15250114488863,8.35446236235077,8.15250114488863,8.34099828118663,1235164.8654859,0.0,1.0
2015-03-11,12.26,12.28,12.13,12.14,935645,8.2534817536197,8.26694583478384,8.16596522605277,8.17269726663484,1389838.62113334,0.0,1.0
2015-03-12,12.52,12.54,12.25,12.29,776732,8.42851480875356,8.4419788899177,8.24674971303763,8.27367787536591,1153783.89439386,0.0,1.0
2015-03-13,12.41,12.5,12.24,12.47,660006,8.35446236235077,8.41505072758942,8.24001767245556,8.3948546058432,980395.159467248,0.0,1.0
2015-03-16,12.36,12.5,12.33,12.4,721141,8.32080215944042,8.41505072758942,8.3006060376942,8.3477303217687,1071207.14916739,0.0,1.0
2015-03-17,12.48,12.48,12.15,12.32,1032788,8.40158664642527,8.40158664642527,8.17942930721691,8.29387399711213,1534138.1077685,0.0,1.0
2015-03-18,12.33,12.595,12.24,12.5,1147172,8.3006060376942,8.4790051131191,8.24001767245556,8.41505072758942,1704047.95695245,0.0,1.0
2015-03-19,12.37,12.4,12.17,12.27,875534,8.32753420002249,8.3477303217687,8.19289338838106,8.26021379420177,1300547.71554955,0.0,1.0
2015-03-20,12.63,12.64,12.33,12.41,1641180,8.50256725515635,8.50929929573842,8.3006060376942,8.35446236235077,2437864.09186349,0.0,1.0
2015-03-23,12.48,12.68,12.385,12.62,885325,8.40158664642527,8.5362274580667,8.33763226089559,8.49583521457427,1315091.59697842,0.0,1.0
2015-03-24,12.4,12.5,12.38,12.49,818777,8.3477303217687,8.41505072758942,8.33426624060456,8.40831868700734,1216238.95462028,0.0,1.0
2015-03-25,12.16,12.41,12.15,12.38,1083080,8.18616134779898,8.35446236235077,8.17942930721691,8.33426624060456,1608843.53977962,0.0,1.0
2015-03-26,12.25,12.295,12.04,12.13,907898,8.24674971303763,8.27704389565695,8.10537686081413,8.16596522605277,1348622.29205491,0.0,1.0
2015-03-27,12.2,12.25,12.12,12.25,622783,8.21308951012727,8.24674971303763,8.1592331854707,8.24674971303763,925102.860577768,0.0,1.0
2015-03-30,12.26,12.32,12.13,12.17,706996,8.31407011885834,8.35475887963579,8.22591113717388,8.25303697769217,1042542.44143784,0.09,1.0
2015-03-31,12.34,12.37,12.14,12.19,1575945,8.36832179989494,8.38866618028366,8.23269259730345,8.26659989795132,2323902.18314073,0.0,1.0
2015-04-01,12.325,12.385,12.2,12.3,711580,8.35814960970058,8.39883837047802,8.2733813580809,8.34119595937664,1049302.04764714,0.0,1.0
2015-04-02,12.37,12.42,12.31,12.31,961588,8.38866618028366,8.42257348093153,8.34797741950622,8.34797741950622,1417966.01561725,0.0,1.0
2015-04-06,12.33,12.45,12.14,12.23,989085,8.36154033976536,8.44291786132026,8.23269259730345,8.29372573846962,1458513.33061227,0.0,1.0
2015-04-07,12.38,12.46,12.31,12.34,686640,8.39544764041324,8.44969932144983,8.34797741950622,8.36832179989494,1012525.30705815,0.0,1.0
2015-04-08,12.38,12.49,12.35,12.37,755380,8.39544764041324,8.47004370183856,8.37510326002451,8.38866618028366,1113889.90802397,0.0,1.0
2015-04-09,12.37,12.41,12.23,12.36,578353,8.38866618028366,8.41579202080196,8.29372573846962,8.38188472015409,852844.35645025,0.0,1.0
2015-04-10,12.36,12.41,12.27,12.39,367889,8.38188472015409,8.41579202080196,8.32085157898792,8.40222910054281,542492.314296158,0.0,1.0
2015-04-13,12.42,12.49,12.33,12.33,1071503,8.42257348093153,8.47004370183856,8.36154033976536,8.36154033976536,1580047.62916335,0.0,1.0
2015-04-14,12.32,12.4,12.245,12.36,598420,8.35475887963579,8.40901056067239,8.30389792866398,8.38188472015409,882435.328920156,0.0,1.0
2015-04-15,12.41,12.47,12.33,12.34,1003957,8.41579202080196,8.45648078157941,8.36154033976536,8.36832179989494,1480443.7109667,0.0,1.0
2015-04-16,12.41,12.46,12.28,12.45,537414,8.41579202080196,8.44969932144983,8.32763303911749,8.44291786132026,792475.351519496,0.0,1.0
2015-04-17,12.26,12.38,12.22,12.33,691670,8.31407011885834,8.39544764041324,8.28694427834005,8.36154033976536,1019942.58874069,0.0,1.0
2015-04-20,12.29,12.41,12.15,12.28,721482,8.33441449924707,8.41579202080196,8.23947405743302,8.32763303911749,1063903.6228401,0.0,1.0
2015-04-21,12.29,12.41,12.23,12.33,707587,8.33441449924707,8.41579202080196,8.29372573846962,8.36154033976536,1043413.93517033,0.0,1.0
2015-04-22,12.5,12.74,12.32,12.49,1819181,8.47682516196813,8.63958020507792,8.35475887963579,8.47004370183856,2682580.10110006,0.0,1.0
2015-04-23,12.2,12.36,11.98,12.26,2659985,8.2733813580809,8.38188472015409,8.12418923523026,8.31407011885834,3922436.98138043,0.0,1.0
2015-04-24,12.09,12.225,12.04,12.19,1276972,8.19878529665558,8.29033500840483,8.1648779960077,8.26659989795132,1883034.00093885,0.0,1.0
2015-04-27,11.97,12.26,11.85,12.1,1600705,8.11740777510068,8.31407011885834,8.03603025354579,8.20556675678515,2360413.49416654,0.0,1.0
2015-04-28,12.12,12.15,11.95,12.0,1894365,8.2191296770443,8.23947405743302,8.10384485484153,8.13775215548941,2793447.08042818,0.0,1.0
2015-04-29,12.18,12.265,12.04,12.06,1964457,8.25981843782175,8.31746084892313,8.1648779960077,8.17844091626685,2896805.35233532,0.0,1.0
2015-04-30,12.16,12.36,12.1,12.14,1734326,8.2462555175626,8.38188472015409,8.20556675678515,8.23269259730345,2557452.18118508,0.0,1.0
2015-05-01,12.12,12.28,12.08,12.27,1157616,8.2191296770443,8.32763303911749,8.192003836526,8.32085157898792,1707030.60680331,0.0,1.0
2015-05-04,12.26,12.28,12.12,12.12,623083,8.31407011885834,8.32763303911749,8.2191296770443,8.2191296770443,918803.602903575,0.0,1.0
2015-05-05,12.16,12.34,12.14,12.23,774345,8.2462555175626,8.36832179989494,8.23269259730345,8.29372573846962,1141855.86172367,0.0,1.0
2015-05-06,12.29,12.3,12.1,12.25,753614,8.33441449924707,8.34119595937664,8.20556675678515,8.30728865872877,1111285.74908732,0.0,1.0
2015-05-07,12.35,12.43,12.18,12.28,1165697,8.37510326002451,8.42935494106111,8.25981843782175,8.32763303911749,1718946.91958196,0.0,1.0
2015-05-08,12.44,12.48,12.265,12.37,925402,8.43613640119068,8.46326224170898,8.31746084892313,8.38866618028366,1364605.82576346,0.0,1.0
2015-05-11,12.54,12.6,12.39,12.42,892754,8.50395100248643,8.54463976326388,8.40222910054281,8.42257348093153,1316462.80143509,0.0,1.0
2015-05-12,12.54,12.6,12.38,12.48,729464,8.50395100248643,8.54463976326388,8.39544764041324,8.46326224170898,1075673.949359,0.0,1.0
2015-05-13,12.62,12.66,12.47,12.53,1653219,8.55820268352302,8.58532852404132,8.45648078157941,8.49716954235685,2437851.09461925,0.0,1.0
2015-05-14,12.75,12.75,12.61,12.65,877304,8.64636166520749,8.64636166520749,8.55142122339345,8.57854706391175,1293680.09726107,0.0,1.0
2015-05-15,12.6,12.75,12.51,12.73,831443,8.54463976326388,8.64636166520749,8.4836066220977,8.63279874494835,1226053.06838568,0.0,1.0
2015-05-18,12.79,12.81,12.57,12.57,588765,8.67348750572579,8.68705042598494,8.52429538287515,8.52429538287515,868197.98207225,0.0,1.0
2015-05-19,12.91,12.92,12.78,12.78,618079,8.75486502728069,8.76164648741026,8.66670604559622,8.66670604559622,911424.661046824,0.0,1.0
2015-05-20,12.79,12.9,12.72,12.88,794011,8.67348750572579,8.74808356715111,8.62601728481877,8.73452064689196,1170855.51611113,0.0,1.0
2015-05-21,12.76,12.8299,12.69,12.75,590003,8.65314312533707,8.70054553164279,8.60567290443005,8.64636166520749,870023.547623539,0.0,1.0
2015-05-22,12.69,12.82,12.68,12.75,701382,8.60567290443005,8.69383188611452,8.59889144430047,8.64636166520749,1034263.98828361,0.0,1.0
2015-05-26,12.6,12.66,12.515,12.66,1192909,8.54463976326388,8.58532852404132,8.48699735216249,8.58532852404132,1759073.97110192,0.0,1.0
2015-05-27,12.68,12.7,12.52,12.59,1266953,8.59889144430047,8.61245436455962,8.49038808222728,8.5378583031343,1868259.89652983,0.0,1.0
2015-05-28,12.77,12.78,12.645,12.68,728276,8.65992458546664,8.66670604559622,8.57515633384696,8.59889144430047,1073922.11424193,0.0,1.0
2015-05-29,12.66,12.77,12.63,12.76,975522,8.58532852404132,8.65992458546664,8.5649841436526,8.65314312533707,1438513.21302572,0.0,1.0
2015-06-01,12.62,12.73,12.52,12.66,680526,8.55820268352302,8.63279874494835,8.49038808222728,8.58532852404132,1003509.54956171,0.0,1.0
2015-06-02,12.82,12.87,12.55,12.61,688288,8.69383188611452,8.72773918676239,8.51073246261601,8.55142122339345,1014955.46217004,0.0,1.0
2015-06-03,13.03,13.04,12.845,12.85,1243661,8.83624254883558,8.84302400896515,8.71078553643845,8.71417626650324,1833913.31105272,0.0,1.0
2015-06-04,12.83,12.99,12.78,12.93,2202188,8.70061334624409,8.80911670831728,8.66670604559622,8.76842794753983,3247365.54948702,0.0,1.0
2015-06-05,13.02,13.04,12.89,12.91,1139326,8.829461088706,8.84302400896515,8.74130210702154,8.75486502728069,1680060.01396559,0.0,1.0
2015-06-08,13.01,13.09,12.88,12.98,1257863,8.82267962857643,8.87693130961303,8.73452064689196,8.80233524818771,1854855.70358861,0.0,1.0
2015-06-09,13.15,13.235,12.96,12.98,732829,8.91762007039048,8.97526248149186,8.78877232792856,8.80233524818771,1080636.00758201,0.0,1.0
2015-06-10,13.34,13.405,13.21,13.24,669526,9.04646781285239,9.09054730369462,8.95830883116792,8.97865321155665,987288.854033281,0.0,1.0
2015-06-11,13.35,13.37,13.21,13.31,738063,9.05324927298196,9.06681219324111,8.95830883116792,9.02612343246367,1088354.10943618,0.0,1.0
2015-06-12,13.24,13.2901,13.19,13.29,1096537,8.97865321155665,9.01262832680581,8.94474591090877,9.01256051220452,1616962.98296868,0.0,1.0
2015-06-15,13.17,13.265,13.04,13.15,1428333,8.93118299064962,8.99560686188058,8.84302400896515,8.91762007039048,2106232.2460187,0.0,1.0
2015-06-16,13.36,13.4,13.12,13.19,1807457,9.06003073311154,9.08715657362984,8.89727569000175,8.94474591090877,2665291.78888412,0.0,1.0
2015-06-17,13.13,13.48,13.12,13.4,1408308,8.90405715013133,9.14140825466643,8.89727569000175,9.08715657362984,2076703.20711354,0.0,1.0
2015-06-18,13.23,13.26,13.07,13.15,1277601,8.97187175142707,8.99221613181579,8.86336838935388,8.91762007039048,1883961.52980134,0.0,1.0
2015-06-19,13.22,13.25,13.156,13.23,2139637,8.9650902912975,8.98543467168622,8.92168894646822,8.97187175142707,3155127.30166895,0.0,1.0
2015-06-22,13.37,13.39,13.21,13.34,1204914,9.06681219324111,9.08037511350026,8.95830883116792,9.04646781285239,1776776.64835818,0.0,1.0
2015-06-23,13.48,13.52,13.326,13.39,1451869,9.14140825466643,9.16853409518473,9.03697376867099,9.08037511350026,2140938.6360148,0.0,1.0
2015-06-24,13.36,13.52,13.34,13.48,1498022,9.06003073311154,9.16853409518473,9.04646781285239,9.14140825466643,2208996.25062603,0.0,1.0
2015-06-25,13.33,13.47,13.25,13.42,2347133,9.03968635272282,9.13462679453686,8.98543467168622,9.10071949388899,3461102.70524774,0.0,1.0
2015-06-26,13.38,13.47,13.26,13.34,19891044,9.07359365337069,9.13462679453686,8.99221613181579,9.04646781285239,29331506.2242326,0.0,1.0
2015-06-29,13.04,13.35,13.04,13.34,3157698,8.90405715013132,9.11573335538751,8.90405715013132,9.10890509070183,4624451.66576595,0.09,1.0
2015-06-30,13.06,13.28,13.02,13.16,1895416,8.91771367950269,9.06793550258773,8.89040062075996,8.98599632635953,2775838.49960301,0.0,1.0
2015-07-01,13.25,13.27,13.11,13.21,2839919,9.04745070853068,9.06110723790204,8.95185500293111,9.02013764978794,4159064.02391564,0.0,1.0
2015-07-02,13.05,13.26,12.97,13.26,1631429,8.91088541481701,9.05427897321636,8.85625929733154,9.05427897321636,2389229.29191736,0.0,1.0
2015-07-06,13.12,13.14,12.84,12.97,3345348,8.95868326761679,8.97233979698816,8.76749185641765,8.85625929733154,4899265.26576221,0.0,1.0
2015-07-07,12.91,13.16,12.78,13.08,1879452,8.81528970921744,8.98599632635953,8.72652226830355,8.93137020887406,2752459.20671551,0.0,1.0
2015-07-08,12.9,12.94,12.77,12.8,1843296,8.80846144453175,8.83577450327449,8.71969400361787,8.74017879767492,2699508.7109976,0.0,1.0
2015-07-09,13.02,13.12,12.91,13.06,1379366,8.89040062075996,8.95868326761679,8.81528970921744,8.91771367950269,2020082.79335165,0.0,1.0
2015-07-10,13.23,13.255,13.11,13.16,1480113,9.03379417915931,9.05086484087352,8.95185500293111,8.98599632635953,2167626.86880501,0.0,1.0
2015-07-13,13.34,13.385,13.25,13.3,1312777,9.10890509070183,9.13963228178741,9.04745070853068,9.0815920319591,1922563.14075292,0.0,1.0
2015-07-14,13.42,13.47,13.24,13.36,1308897,9.1635312081873,9.19767253161572,9.040622443845,9.1225616200732,1916880.87713456,0.0,1.0
2015-07-15,13.495,13.56,13.37,13.46,1625587,9.21474319332992,9.25912691378687,9.12938988475888,9.19084426693003,2380673.67746931,0.0,1.0
2015-07-16,13.45,13.66,13.43,13.66,1345360,9.18401600224435,9.3274095606437,9.17035947287298,9.3274095606437,1970280.97463876,0.0,1.0
2015-07-17,13.32,13.47,13.21,13.47,1080974,9.09524856133046,9.19767253161572,9.02013764978794,9.19767253161572,1583087.43108102,0.0,1.0
2015-07-20,13.44,13.46,13.305,13.39,1149506,9.17718773755866,9.19084426693003,9.08500616430194,9.14304641413025,1683452.60899173,0.0,1.0
2015-07-21,13.33,13.62,13.27,13.4,1604042,9.10207682601615,9.30009650190097,9.06110723790204,9.14987467881593,2349121.00487714,0.0,1.0
2015-07-22,13.09,13.24,13.0,13.04,2220339,8.93819847355974,9.040622443845,8.87674409138859,8.90405715013132,3251688.53611558,0.0,1.0
2015-07-23,12.86,13.125,12.82,13.05,1878612,8.78114838578902,8.96209739995964,8.75383532704629,8.91088541481701,2751229.02593215,0.0,1.0
2015-07-24,12.65,12.845,12.63,12.79,2681591,8.63775482738967,8.7709059887605,8.6240982980183,8.73335053298923,3927192.52026412,0.0,1.0
2015-07-27,12.63,12.64,12.39,12.46,2332248,8.6240982980183,8.63092656270398,8.4602199455619,8.50801779836168,3415579.37097826,0.0,1.0
2015-07-28,12.76,12.8,12.575,12.69,3262248,8.71286573893219,8.74017879767492,8.58654284224704,8.6650678861324,4777565.23826586,0.0,1.0
2015-07-29,12.95,13.02,12.69,12.75,2468629,8.84260276796017,8.89040062075996,8.6650678861324,8.7060374742465,3615309.47266272,0.0,1.0
2015-07-30,12.95,12.98,12.86,12.88,1853692,8.84260276796017,8.86308756201722,8.78114838578902,8.79480491516039,2714733.66269257,0.0,1.0
2015-07-31,12.96,13.0,12.86,12.95,1732175,8.84943103264586,8.87674409138859,8.78114838578902,8.84260276796017,2536771.90286979,0.0,1.0
2015-08-03,12.99,13.04,12.92,12.95,2146140,8.86991582670291,8.90405715013132,8.82211797390312,8.84260276796017,3143024.03142002,0.0,1.0
2015-08-04,13.06,13.21,12.98,13.01,1789078,8.91771367950269,9.02013764978794,8.86308756201722,8.88357235607427,2620106.39943567,0.0,1.0
2015-08-05,13.1,13.23,13.02,13.08,1097018,8.94502673824543,9.03379417915931,8.89040062075996,8.93137020887406,1606583.88404313,0.0,1.0
2015-08-06,13.08,13.17,13.02,13.14,1125216,8.93137020887406,8.99282459104521,8.89040062075996,8.97233979698816,1647879.88133966,0.0,1.0
2015-08-07,13.02,13.15,12.97,13.05,1602275,8.89040062075996,8.97916806167384,8.85625929733154,8.91088541481701,2346533.23172929,0.0,1.0
2015-08-10,13.18,13.22,13.05,13.05,1081591,8.99965285573089,9.02696591447363,8.91088541481701,8.91088541481701,1583991.02815642,0.0,1.0
2015-08-11,13.04,13.12,12.94,13.05,1278647,8.90405715013132,8.95868326761679,8.83577450327449,8.91088541481701,1872579.7239244,0.0,1.0
2015-08-12,12.89,13.0,12.71,12.98,1829929,8.80163317984607,8.87674409138859,8.67872441550377,8.86308756201722,2679932.72703198,0.0,1.0
2015-08-13,12.98,13.03,12.845,12.92,1006372,8.86308756201722,8.89722888544564,8.7709059887605,8.82211797390312,1473832.73250964,0.0,1.0
2015-08-14,13.09,13.09,12.93,12.93,712903,8.93819847355974,8.93819847355974,8.82894623858881,8.82894623858881,1044047.10833004,0.0,1.0
2015-08-17,13.11,13.2,12.96,13.0,979185,8.95185500293111,9.01330938510226,8.84943103264586,8.87674409138859,1434017.34565593,0.0,1.0
2015-08-18,13.13,13.22,13.08,13.12,1104769,8.96551153230248,9.02696591447363,8.93137020887406,8.95868326761679,1617935.23077146,0.0,1.0
2015-08-19,12.97,13.12,12.955,13.09,1284488,8.85625929733154,8.95868326761679,8.84601690030301,8.93819847355974,1881133.87387153,0.0,1.0
2015-08-20,12.54,12.89,12.53,12.86,1182088,8.56264391584715,8.80163317984607,8.55581565116146,8.78114838578902,1731168.97837663,0.0,1.0
2015-08-21,12.44,12.575,12.26,12.26,2052054,8.49436126899031,8.58654284224704,8.37145250464801,8.37145250464801,3005234.99667849,0.0,1.0
2015-08-24,11.86,12.29,11.81,11.88,2237419,8.09832191722067,8.39193729870506,8.06418059379225,8.11197844659204,3276702.21204383,0.0,1.0
2015-08-25,11.61,12.19,11.595,12.19,1596214,7.92761530007858,8.32365465184822,7.91737290305005,8.32365465184822,2337656.891577,0.0,1.0
2015-08-26,11.94,11.95,11.62,11.86,1425633,8.15294803470614,8.15977629939182,7.93444356476426,8.09832191722067,2087840.85799874,0.0,1.0
2015-08-27,12.1,12.19,11.96,12.06,1179163,8.26220026967707,8.32365465184822,8.1666045640775,8.23488721093434,1726885.31314887,0.0,1.0
2015-08-28,12.08,12.17,12.0,12.0,1032602,8.24854374030571,8.30999812247686,8.19391762282024,8.19391762282024,1512246.59197087,0.0,1.0
2015-08-31,12.16,12.18,11.97,12.04,731159,8.30316985779117,8.31682638716254,8.17343282876319,8.22123068156297,1070783.03735499,0.0,1.0
2015-09-01,11.69,12.0,11.65,11.94,988707,7.98224141756405,8.19391762282024,7.95492835882131,8.15294803470614,1447962.32353583,0.0,1.0
2015-09-02,11.82,11.86,11.63,11.82,886708,8.07100885847793,8.09832191722067,7.94127182944995,8.07100885847793,1298584.6929149,0.0,1.0
2015-09-03,11.88,11.99,11.74,11.78,870952,8.11197844659204,8.18708935813455,8.01638274099247,8.0436957997352,1275510.01622137,0.0,1.0
2015-09-04,11.75,11.81,11.66,11.73,745893,8.02321100567815,8.06418059379225,7.961756623507,8.00955447630678,1092360.99409543,0.0,1.0
2015-09-08,12.03,12.05,11.87,11.94,699875,8.21440241687729,8.22805894624866,8.10515018190635,8.15294803470614,1024967.59018055,0.0,1.0
2015-09-09,12.01,12.18,11.99,12.16,1546031,8.20074588750592,8.31682638716254,8.18708935813455,8.30316985779117,2264163.84127798,0.0,1.0
2015-09-10,12.07,12.19,11.95,11.99,1269825,8.24171547562002,8.32365465184822,8.15977629939182,8.18708935813455,1859659.89669729,0.0,1.0
2015-09-11,12.13,12.14,11.97,11.98,777602,8.28268506373412,8.28951332841981,8.17343282876319,8.18026109344887,1138798.85416621,0.0,1.0
2015-09-14,12.16,12.23,12.075,12.14,639236,8.30316985779117,8.35096771059096,8.24512960796286,8.28951332841981,936161.718130601,0.0,1.0
2015-09-15,12.33,12.37,12.15,12.21,720726,8.41925035744779,8.44656341619053,8.29634159310549,8.33731118121959,1055503.89912551,0.0,1.0
2015-09-16,12.36,12.38,12.21,12.37,635180,8.43973515150484,8.45339168087621,8.33731118121959,8.44656341619053,930221.702348108,0.0,1.0
2015-09-17,12.05,12.48,11.99,12.37,1521747,8.22805894624866,8.52167432773305,8.18708935813455,8.44656341619053,2228599.90063151,0.0,1.0
2015-09-18,11.73,11.99,11.68,11.84,2314062,8.00955447630678,8.18708935813455,7.97541315287836,8.0846653878493,3388945.95701859,0.0,1.0
2015-09-21,11.91,11.95,11.79,11.79,1749841,8.13246324064909,8.15977629939182,8.05052406442088,8.05052406442088,2562643.77634452,0.0,1.0
2015-09-22,11.78,11.85,11.71,11.76,854939,8.0436957997352,8.09149365253498,7.99589794693542,8.03003927036383,1252058.96278817,0.0,1.0
2015-09-23,11.81,11.88,11.7,11.78,864064,8.06418059379225,8.11197844659204,7.98906968224973,8.0436957997352,1265422.53379785,0.0,1.0
2015-09-24,11.98,12.0,11.68,11.7,1489393,8.18026109344887,8.19391762282024,7.97541315287836,7.98906968224973,2181217.43745923,0.0,1.0
2015-09-25,12.08,12.22,12.05,12.15,1085628,8.24854374030571,8.34413944590528,8.22805894624866,8.29634159310549,1589903.21842119,0.0,1.0
2015-09-28,11.98,12.08,11.93,12.03,1073091,8.18026109344887,8.24854374030571,8.14611977002045,8.21440241687729,1571542.77022959,0.0,1.0
2015-09-29,11.94,12.01,11.86,11.87,1298984,8.21440241687729,8.26256055499968,8.15936454473741,8.16624427875489,1888131.13515518,0.09,1.0
2015-09-30,12.1,12.13,11.995,12.06,1316836,8.32447816115705,8.34511736320951,8.25224095397346,8.29695922508711,1914079.81275613,0.0,1.0
2015-10-01,12.12,12.17,12.0,12.06,1141098,8.33823762919202,8.37263629927945,8.2556808209822,8.29695922508711,1658636.79773062,0.0,1.0
2015-10-02,11.91,12.01,11.605,11.92,1304450,8.19376321482483,8.26256055499968,7.98393132729154,8.20064294884232,1896076.20975561,0.0,1.0
2015-10-05,12.19,12.19,11.96,11.96,833401,8.38639576731442,8.38639576731442,8.22816188491226,8.22816188491226,1211385.49525588,0.0,1.0
2015-10-06,12.16,12.26,12.085,12.12,1035901,8.36575656526196,8.43455390543681,8.31415856013082,8.33823762919202,1505728.26996975,0.0,1.0
2015-10-07,12.365,12.37,12.185,12.22,1147883,8.50679111262041,8.51023097962915,8.38295590030567,8.40703496936687,1668499.09761424,0.0,1.0
2015-10-08,12.48,12.505,12.27,12.35,1016544,8.58590805382149,8.6031073888652,8.4414336394543,8.49647151159418,1477592.00779624,0.0,1.0
2015-10-09,12.37,12.56,12.3,12.46,695540,8.51023097962915,8.64094592596137,8.46207284150675,8.57214858578652,1010998.38777524,0.0,1.0
2015-10-12,12.49,12.5,12.26,12.38,545313,8.59278778783897,8.59966752185646,8.43455390543681,8.51711071364664,792636.748185412,0.0,1.0
2015-10-13,12.4,12.58,12.34,12.34,778036,8.53087018168161,8.65470539399634,8.48959177757669,8.48959177757669,1130910.00033226,0.0,1.0
2015-10-14,12.05,12.5,11.99,12.37,1535813,8.29007949106962,8.59966752185646,8.24880108696471,8.51023097962915,2232372.64129203,0.0,1.0
2015-10-15,12.29,12.34,11.98,12.17,1011680,8.45519310748927,8.48959177757669,8.24192135294723,8.37263629927945,1470521.96702484,0.0,1.0
2015-10-16,12.24,12.365,12.18,12.35,1157724,8.42079443740184,8.50679111262041,8.37951603329693,8.49647151159418,1682803.42969305,0.0,1.0
2015-10-19,12.24,12.37,12.18,12.22,1017260,8.42079443740184,8.51023097962915,8.37951603329693,8.40703496936687,1478632.74570585,0.0,1.0
2015-10-20,12.34,12.39,12.17,12.29,1750988,8.48959177757669,8.52399044766412,8.37263629927945,8.45519310748927,2545139.09338614,0.0,1.0
2015-10-21,12.79,13.1,12.72,12.91,3857338,8.79917980836353,9.01245156290557,8.75102167024113,8.88173661657335,5606812.69100868,0.0,1.0
2015-10-22,13.0,13.175,12.89,12.92,2649883,8.94365422273072,9.06404956803671,8.86797714853838,8.88861635059083,3851723.0364796,0.0,1.0
2015-10-23,13.41,13.43,13.08,13.14,1558288,9.22572331744761,9.23948278548258,8.9986920948706,9.03997049897551,2265041.05542385,0.0,1.0
2015-10-26,13.31,13.435,13.2,13.34,1498629,9.15692597727276,9.24292265249132,9.08124890308042,9.17756517932521,2178324.04013173,0.0,1.0
2015-10-27,13.24,13.38,13.11,13.26,1345979,9.10876783915036,9.20508411539515,9.01933129692305,9.12252730718533,1956440.4620573,0.0,1.0
2015-10-28,13.8,13.81,13.26,13.26,2160016,9.49403294412953,9.50091267814701,9.12252730718533,9.12252730718533,3139679.5203277,0.0,1.0
2015-10-29,13.72,13.94,13.58,13.78,1562564,9.43899507198965,9.59034922037432,9.34267879574485,9.48027347609456,2271256.41199016,0.0,1.0
2015-10-30,13.42,13.73,13.34,13.65,1530926,9.23260305146509,9.44587480600713,9.17756517932521,9.39083693386725,2225269.1689956,0.0,1.0
2015-11-02,13.65,13.685,13.41,13.51,1422679,9.39083693386725,9.41491600292845,9.22572331744761,9.29452065762246,2067927.33030695,0.0,1.0
2015-11-03,13.68,13.8,13.56,13.57,986326,9.41147613591971,9.49403294412953,9.32891932770988,9.33579906172737,1433668.7980861,0.0,1.0
2015-11-04,13.72,13.8,13.65,13.74,914836,9.43899507198965,9.49403294412953,9.39083693386725,9.45275454002462,1329754.89702785,0.0,1.0
2015-11-05,13.95,14.06,13.715,13.75,1194683,9.59722895439181,9.67290602858414,9.4355552049809,9.4596342740421,1736524.98332589,0.0,1.0
2015-11-06,14.32,14.5,14.13,14.16,1297319,9.85177911303876,9.97561432535349,9.72106416670654,9.74170336875899,1885710.98345198,0.0,1.0
2015-11-09,14.26,14.39,14.155,14.38,963578,9.81050070893385,9.89993725116115,9.73826350175025,9.89305751714367,1400603.56628762,0.0,1.0
2015-11-10,14.43,14.44,14.2,14.23,1248894,9.92745618723109,9.93433592124858,9.76922230482893,9.78986150688139,1815323.08781979,0.0,1.0
2015-11-11,14.34,14.55,14.3,14.47,1129244,9.86553858107373,10.0100129954409,9.83801964500379,9.95497512330103,1641406.48043947,0.0,1.0
2015-11-12,13.99,14.51,13.975,14.24,920664,9.62474789046175,9.98249405937097,9.61442828943552,9.79674124089888,1338226.15476135,0.0,1.0
2015-11-13,13.88,14.06,13.785,13.9,1121536,9.54907081626941,9.67290602858414,9.4837133431033,9.56283028430438,1630202.55892098,0.0,1.0
2015-11-16,14.06,14.06,13.79,13.84,630834,9.67290602858414,9.67290602858414,9.48715321011204,9.52155188019947,916945.333056054,0.0,1.0
2015-11-17,14.08,14.24,14.01,14.1,983260,9.68666549661911,9.79674124089888,9.63850735849672,9.70042496465408,1429212.23044525,0.0,1.0
2015-11-18,14.28,14.3,14.0,14.1,1029708,9.82426017696882,9.83801964500379,9.63162762447923,9.70042496465408,1496726.46846949,0.0,1.0
2015-11-19,14.225,14.32,14.125,14.3,887552,9.78642163987265,9.85177911303876,9.7176242996978,9.83801964500379,1290096.38707579,0.0,1.0
2015-11-20,14.35,14.41,14.22,14.31,856894,9.87241831509121,9.91369671919612,9.78298177286391,9.84489937902127,1245533.61775639,0.0,1.0
2015-11-23,14.36,14.48,14.31,14.31,233555,9.8792980491087,9.96185485731852,9.84489937902127,9.84489937902127,339482.601226165,0.0,1.0
2015-11-24,14.49,14.54,14.22,14.22,411245,9.96873459133601,10.0031332614234,9.78298177286391,9.78298177286391,597762.935245464,0.0,1.0
2015-11-25,14.47,14.54,14.33,14.5,877638,9.95497512330103,10.0031332614234,9.85865884705624,9.97561432535349,1275685.94624362,0.0,1.0
2015-11-27,14.45,14.48,14.32,14.44,449071,9.95497512330103,9.97564289172311,9.86541479347203,9.94808586716034,651842.507854329,0.02,1.0
2015-11-30,14.47,14.54,14.4,14.47,1068081,9.96875363558242,10.0169784285673,9.92052884259757,9.96875363558242,1550357.5105753,0.0,1.0
2015-12-01,14.51,14.59,14.38,14.48,581750,9.99631066014519,10.0514247092707,9.90675033031619,9.97564289172311,844430.789216529,0.0,1.0
2015-12-02,14.2,14.55,14.18,14.55,1100954,9.78274371978372,10.023867684708,9.76896520750233,10.023867684708,1598073.83775005,0.0,1.0
2015-12-03,13.95,14.38,13.93,14.35,1327015,9.6105123162664,9.90675033031619,9.59673380398501,9.88608256189411,1926209.40911417,0.0,1.0
2015-12-04,14.21,14.27,13.96,13.98,1019843,9.78963297592441,9.83096851276856,9.61740157240709,9.63118008468848,1480338.34012368,0.0,1.0
2015-12-07,13.9,14.21,13.805,14.18,1304313,9.57606603556293,9.78963297592441,9.51061810222635,9.76896520750233,1893256.64972132,0.0,1.0
2015-12-08,13.64,13.83,13.59,13.78,1097413,9.39694537590492,9.52784124257808,9.36249909520146,9.49339496187462,1592933.95047096,0.0,1.0
2015-12-09,13.37,13.74,13.27,13.57,1554598,9.21093546010622,9.46583793731185,9.14204289869929,9.34872058292007,2256554.21754093,0.0,1.0
2015-12-10,13.42,13.505,13.24,13.38,1403637,9.24538174080968,9.30394041800557,9.12137513027721,9.21782471624691,2037428.96378774,0.0,1.0
2015-12-11,13.05,13.27,12.94,13.17,1630198,8.99047926360405,9.14204289869929,8.91469744605643,9.07315033729236,2366290.30291226,0.0,1.0
2015-12-14,13.12,13.29,12.93,13.06,1982768,9.0387040565889,9.15582141098067,8.90780818991574,8.99736851974474,2878058.18147534,0.0,1.0
2015-12-15,13.45,13.4949,13.146,13.27,1850663,9.26604950923176,9.29698226930347,9.0566161225547,9.14204289869929,2686303.08150207,0.0,1.0
2015-12-16,13.43,13.6,13.195,13.6,2321698,9.25227099695037,9.36938835134215,9.09037347764409,9.36938835134215,3370027.11553491,0.0,1.0
2015-12-17,13.26,13.5,13.16,13.46,1763565,9.1351536425586,9.30049578993522,9.06626108115167,9.27293876537245,2559877.24071276,0.0,1.0
2015-12-18,13.1,13.4,12.85,13.18,11075072,9.02492554430751,9.23160322852829,8.85269414079019,9.08003959343305,16075860.4032486,0.0,1.0
2015-12-21,13.2,13.26,13.01,13.16,1660451,9.09381810571444,9.1351536425586,8.96292223904128,9.06626108115167,2410203.60702256,0.0,1.0
2015-12-22,13.21,13.38,13.01,13.23,1023803,9.10070736185513,9.21782471624691,8.96292223904128,9.11448587413652,1486086.42078599,0.0,1.0
2015-12-23,13.33,13.41,13.21,13.25,719094,9.18337843554345,9.23849248466899,9.10070736185513,9.1282643864179,1043790.48378319,0.0,1.0
2015-12-24,13.39,13.44,13.29,13.32,446572,9.2247139723876,9.25916025309107,9.15582141098067,9.17648917940275,648215.120587888,0.0,1.0
2015-12-28,13.34,13.41,13.08,13.32,892606,9.19026769168414,9.23849248466899,9.01114703202613,9.17648917940275,1295649.31506559,0.0,1.0
2015-12-29,13.39,13.44,13.26,13.33,789344,9.28671727765384,9.32139508675635,9.1965549739873,9.24510390673082,1138111.11547806,0.09,1.0
2015-12-30,13.23,13.4,13.22,13.4,693034,9.17574828852579,9.29365283947434,9.16881272670528,9.29365283947434,999247.094808123,0.0,1.0
2015-12-31,13.01,13.25,13.01,13.18,1068230,9.02316592847471,9.18961941216679,9.02316592847471,9.14107047942327,1540221.29374155,0.0,1.0
2016-01-04,12.68,12.86,12.595,12.75,1428812,8.79429238839811,8.91913250116716,8.73534011292383,8.84284132114163,2060124.38066095,0.0,1.0
2016-01-05,12.74,12.81,12.63,12.73,1079838,8.83590575932113,8.88445469206465,8.75961457929559,8.82897019750062,1556958.22191034,0.0,1.0
2016-01-06,12.75,12.81,12.51,12.51,1423523,8.84284132114163,8.88445469206465,8.67638783744955,8.67638783744955,2052498.4663704,0.0,1.0
2016-01-07,12.43,12.66,12.42,12.5,1370969,8.62090334288553,8.7804212647571,8.61396778106502,8.66945227562905,1976723.78313618,0.0,1.0
2016-01-08,12.19,12.56,12.18,12.56,1373593,8.45444985919345,8.71106564655207,8.44751429737294,8.71106564655207,1980507.18247413,0.0,1.0
2016-01-11,12.19,12.33,12.12,12.29,1135217,8.45444985919345,8.55154772468049,8.40590092644993,8.52380547739848,1636806.11517875,0.0,1.0
2016-01-12,12.2,12.35,12.01,12.35,1120757,8.46138542101395,8.5654188483215,8.32960974642439,8.5654188483215,1615957.04718076,0.0,1.0
2016-01-13,11.74,12.28,11.67,12.23,1449715,8.1423495772708,8.51686991557798,8.09380064452728,8.48219210647546,2090263.25122542,0.0,1.0
2016-01-14,11.94,12.045,11.66,11.85,1394093,8.28106081368087,8.35388421279615,8.08686508270678,8.21864075729634,2010064.98980186,0.0,1.0
2016-01-15,11.76,11.81,11.48,11.62,1837307,8.15622070091181,8.19089851001432,7.96202496993772,8.05912283542476,2649110.55160444,0.0,1.0
2016-01-19,11.66,11.945,11.6,11.89,1581299,8.08686508270678,8.28452859459112,8.04525171178376,8.24638300457835,2279986.88631869,0.0,1.0
2016-01-20,12.08,12.42,11.48,12.24,2424261,8.37815867916791,8.61396778106502,7.96202496993772,8.48912766829596,3495406.8073235,0.0,1.0
2016-01-21,12.135,12.42,12.06,12.34,3145051,8.41630426918068,8.61396778106502,8.36428755552691,8.558483286501,4534673.73140911,0.0,1.0
2016-01-22,12.25,12.39,12.18,12.29,2085853,8.49606323011647,8.59316109560351,8.44751429737294,8.52380547739848,3007475.17502288,0.0,1.0
2016-01-25,11.79,12.21,11.76,12.14,1511750,8.17702738637332,8.46832098283446,8.15622070091181,8.41977205009093,2179708.05988765,0.0,1.0
2016-01-26,12.18,12.23,11.775,11.87,2033173,8.44751429737294,8.48219210647546,8.16662404364256,8.23251188093734,2931518.81941192,0.0,1.0
2016-01-27,12.3,12.545,12.09,12.12,1416998,8.53074103921898,8.70066230382131,8.38509424098842,8.40590092644993,2043090.43257462,0.0,1.0
2016-01-28,12.51,12.58,12.38,12.45,1508796,8.67638783744955,8.72493677019308,8.58622553378301,8.63477446652653,2175448.85194394,0.0,1.0
2016-01-29,12.85,12.85,12.46,12.51,1978655,8.91219693934666,8.91219693934666,8.64171002834704,8.67638783744955,2852912.35405127,0.0,1.0
2016-02-01,12.69,12.89,12.615,12.78,1488321,8.80122795021861,8.93993918662868,8.74921123656484,8.86364800660314,2145927.09072271,0.0,1.0
2016-02-02,12.42,12.54,12.35,12.52,1166488,8.61396778106502,8.69719452291106,8.5654188483215,8.68332339927005,1681894.02702975,0.0,1.0
2016-02-03,12.51,12.55,12.17,12.55,1237828,8.67638783744955,8.70413008473157,8.44057873555244,8.70413008473157,1784755.19653026,0.0,1.0
2016-02-04,12.62,12.745,12.275,12.45,1370107,8.75267901747509,8.83937354023138,8.51340213466773,8.63477446652653,1975480.91338415,0.0,1.0
2016-02-05,12.4,12.71,12.395,12.61,1220658,8.60009665742402,8.81509907385962,8.59662887651376,8.74574345565458,1759998.73058796,0.0,1.0
2016-02-08,12.37,12.43,12.14,12.22,1374034,8.57928997196251,8.62090334288553,8.41977205009093,8.47525654465496,1981143.03579274,0.0,1.0
2016-02-09,12.39,12.49,12.19,12.19,1394330,8.59316109560351,8.66251671380854,8.45444985919345,8.45444985919345,2010406.70689145,0.0,1.0
2016-02-10,12.22,12.59,12.22,12.46,1228756,8.47525654465496,8.73187233201358,8.47525654465496,8.64171002834704,1771674.78540454,0.0,1.0
2016-02-11,11.93,12.115,11.78,11.94,1774952,8.27412525186036,8.40243314553967,8.17009182455281,8.28106081368087,2559204.35277904,0.0,1.0
2016-02-12,12.59,12.62,12.09,12.09,1855086,8.73187233201358,8.75267901747509,8.38509424098842,8.38509424098842,2674745.10070101,0.0,1.0
2016-02-16,12.78,12.89,12.63,12.71,1084878,8.86364800660314,8.93993918662868,8.75961457929559,8.81509907385962,1564225.11698019,0.0,1.0
2016-02-17,12.93,12.94,12.695,12.88,2671746,8.96768143391069,8.97461699573119,8.80469573112886,8.93300362480817,3852241.63398221,0.0,1.0
2016-02-18,12.54,12.97,12.41,12.95,1736483,8.69719452291106,8.9954236811927,8.60703221924452,8.98155255755169,2503738.04594536,0.0,1.0
2016-02-19,12.7,12.7,12.455,12.48,1016969,8.80816351203911,8.80816351203911,8.63824224743678,8.65558115198804,1466310.91513537,0.0,1.0
2016-02-22,12.87,12.88,12.71,12.78,1169859,8.92606806298767,8.93300362480817,8.81509907385962,8.86364800660314,1686754.48402984,0.0,1.0
2016-02-23,12.65,12.87,12.53,12.87,1183434,8.7734857029366,8.92606806298767,8.69025896109056,8.92606806298767,1706327.51985784,0.0,1.0
2016-02-24,12.59,12.6,12.28,12.48,1083636,8.73187233201358,8.73880789383408,8.51686991557798,8.65558115198804,1562434.3464094,0.0,1.0
2016-02-25,12.85,12.865,12.58,12.65,717096,8.91219693934666,8.92260028207742,8.72493677019308,8.7734857029366,1033940.75138958,0.0,1.0
2016-02-26,12.9,13.015,12.81,12.94,1123823,8.94687474844918,9.02663370938497,8.88445469206465,8.97461699573119,1620377.74168158,0.0,1.0
2016-02-29,12.61,13.07,12.6,12.9,1061333,8.74574345565458,9.06477929939773,8.73880789383408,8.94687474844918,1530276.89388109,0.0,1.0
2016-03-01,13.05,13.07,12.69,12.71,1388022,9.05090817575673,9.06477929939773,8.80122795021861,8.81509907385962,2001311.55330007,0.0,1.0
2016-03-02,13.19,13.19,12.995,13.07,1329253,9.14800604124377,9.14800604124377,9.01276258574396,9.06477929939773,1916575.80799064,0.0,1.0
2016-03-03,13.4,13.42,13.12,13.16,1220017,9.29365283947434,9.30752396311535,9.09945710850025,9.12719935578226,1759074.50841737,0.0,1.0
2016-03-04,13.53,13.58,13.38,13.49,1189294,9.38381514314088,9.4184929522434,9.27978171583333,9.35607289585887,1714776.72722079,0.0,1.0
2016-03-07,13.39,13.42,13.22,13.22,1416138,9.28671727765384,9.30752396311535,9.16881272670528,9.16881272670528,2041850.44651112,0.0,1.0
2016-03-08,13.09,13.29,13.071,13.25,1105101,9.07865042303874,9.2173616594488,9.06547285557978,9.18961941216679,1593383.53344793,0.0,1.0
2016-03-09,13.04,13.23,13.0,13.2,1026798,9.04397261393622,9.17574828852579,9.01623036665421,9.15494160306427,1480482.80236582,0.0,1.0
2016-03-10,13.14,13.19,12.915,13.1,1060960,9.11332823214126,9.14800604124377,8.95727809117993,9.08558598485924,1529739.08597215,0.0,1.0
2016-03-11,13.5,13.5,13.23,13.24,811892,9.36300845767937,9.36300845767937,9.17574828852579,9.18268385034629,1170621.81985005,0.0,1.0
2016-03-14,13.4,13.47,13.3,13.42,877669,9.29365283947434,9.34220177221786,9.22429722126931,9.30752396311535,1265462.00973278,0.0,1.0
2016-03-15,13.28,13.345,13.25,13.29,769800,9.2104260976283,9.25550724946157,9.18961941216679,9.2173616594488,1109931.71126279,0.0,1.0
2016-03-16,13.22,13.42,13.135,13.27,1097583,9.16881272670528,9.30752396311535,9.109860451231,9.2034905358078,1582543.74830208,0.0,1.0
2016-03-17,13.39,13.415,13.02,13.14,800391,9.28671727765384,9.30405618220509,9.03010149029522,9.11332823214126,1154039.16901706,0.0,1.0
2016-03-18,13.6,13.69,13.36,13.44,2095551,9.4323640758844,9.49478413226893,9.26591059219233,9.32139508675635,3021458.18065529,0.0,1.0
2016-03-21,13.53,13.63,13.43,13.58,625479,9.38381514314088,9.45317076134591,9.31445952493585,9.4184929522434,901843.305831301,0.0,1.0
2016-03-22,13.5,13.59,13.305,13.42,785805,9.36300845767937,9.4254285140639,9.22776500217956,9.30752396311535,1133008.42864231,0.0,1.0
2016-03-23,13.32,13.5,13.32,13.42,972845,9.23816834491031,9.36300845767937,9.23816834491031,9.30752396311535,1402690.97901201,0.0,1.0
2016-03-24,13.3,13.31,13.07,13.25,598277,9.22429722126931,9.23123278308981,9.06477929939773,9.18961941216679,862622.258273792,0.0,1.0
2016-03-28,13.31,13.38,13.21,13.37,473254,9.23123278308981,9.27978171583333,9.16187716488478,9.27284615401283,682358.563369652,0.0,1.0
2016-03-29,13.55,13.56,13.08,13.25,1131029,9.39768626678189,9.40462182860239,9.07171486121824,9.18961941216679,1630767.67141834,0.0,1.0
2016-03-30,13.53,13.735,13.46,13.56,884406,9.44623519952541,9.58935997527579,9.39736332487894,9.46718028865961,1266749.44327039,0.09,1.0
2016-03-31,13.38,13.56,13.29,13.5,854557,9.3415097538544,9.46718028865961,9.27867448645179,9.42529011039121,1223996.22344581,0.0,1.0
2016-04-01,13.39,13.41,13.16,13.23,890784,9.34849145023247,9.3624548429886,9.18791243353691,9.23678430818338,1275884.75889374,0.0,1.0
2016-04-04,13.35,13.445,13.28,13.37,712088,9.32056466472019,9.38689078031184,9.27169279007372,9.33452805747633,1019935.5019748,0.0,1.0
2016-04-05,13.07,13.3,13.07,13.28,824933,9.1250771661343,9.28565618282986,9.1250771661343,9.27169279007372,1181565.27486853,0.0,1.0
2016-04-06,13.17,13.18,12.98,13.07,774188,9.19489412991498,9.20187582629305,9.0622418987317,9.1250771661343,1108882.36622843,0.0,1.0
2016-04-07,12.8,13.09,12.695,13.05,954656,8.93657136392648,9.13904055889044,8.86326355195677,9.11111377337817,1367369.6882594,0.0,1.0
2016-04-08,12.94,13.095,12.88,12.94,735014,9.03431511321942,9.14253140707947,8.99242493495102,9.03431511321942,1052772.79359926,0.0,1.0
2016-04-11,13.1,13.26,12.95,13.01,797283,9.14602225526851,9.25772939731759,9.04129680959749,9.0831869878659,1141961.71936752,0.0,1.0
2016-04-12,13.33,13.34,13.075,13.1,785789,9.30660127196406,9.31358296834213,9.12856801432334,9.14602225526851,1125498.671739,0.0,1.0
2016-04-13,13.81,13.82,13.37,13.46,988842,9.6417226981113,9.64870439448937,9.33452805747633,9.39736332487894,1416334.86541518,0.0,1.0
2016-04-14,13.9,14.032,13.74,13.77,767869,9.70455796551391,9.7967163577044,9.59285082346483,9.61379591259903,1099831.55728771,0.0,1.0
2016-04-15,13.85,13.945,13.75,13.91,827593,9.66964948362357,9.73597559921521,9.5998325198429,9.71153966189198,1185375.23716989,0.0,1.0
2016-04-18,13.93,13.96,13.69,13.71,652020,9.72550305464811,9.74644814378232,9.55794234157449,9.57190573433063,933899.105163422,0.0,1.0
2016-04-19,14.12,14.14,13.93,13.95,901395,9.8581552858314,9.87211867858753,9.72550305464811,9.73946644740425,1291083.0709162,0.0,1.0
2016-04-20,14.2,14.23,13.86,13.96,2161053,9.91400885685594,9.93495394599014,9.67663118000164,9.74644814378232,3095312.20347647,0.0,1.0
2016-04-21,14.04,14.29,14.0,14.0,1294269,9.80230171480686,9.97684412425854,9.77437492929459,9.77437492929459,1853803.04429428,0.0,1.0
2016-04-22,14.14,14.2,13.98,13.99,969395,9.87211867858753,9.91400885685594,9.76041153653845,9.76739323291652,1388480.60343225,0.0,1.0
2016-04-25,14.05,14.155,13.92,14.13,834380,9.80928341118492,9.88259122315463,9.71852135827005,9.86513698220947,1195096.37030499,0.0,1.0
2016-04-26,14.22,14.26,14.04,14.13,830391,9.92797224961207,9.95589903512434,9.80230171480686,9.86513698220947,1189382.8591696,0.0,1.0
2016-04-27,14.16,14.23,14.02,14.18,1038914,9.88608207134367,9.93495394599014,9.78833832205072,9.9000454640998,1488053.82494671,0.0,1.0
2016-04-28,13.97,14.12,13.885,14.09,950288,9.75342984016038,9.8581552858314,9.69408542094681,9.83721019669719,1361113.3291119,0.0,1.0
2016-04-29,13.99,14.03,13.83,13.96,1132961,9.76739323291652,9.79532001842879,9.65568609086744,9.74644814378232,1622758.90936636,0.0,1.0
2016-05-02,14.01,14.065,13.915,14.0,1467794,9.78135662567265,9.81975595575202,9.71503051008101,9.77437492929459,2102345.79179203,0.0,1.0
2016-05-03,13.67,13.8,13.565,13.8,1147778,9.54397894881836,9.63474100173324,9.47067113684865,9.63474100173324,1643981.54523828,0.0,1.0
2016-05-04,13.4,13.65,13.27,13.6,2075059,9.35547314661053,9.53001555606222,9.26471109369565,9.49510707417188,2972141.56507669,0.0,1.0
2016-05-05,13.29,13.52,13.27,13.48,1156627,9.27867448645179,9.43925350314734,9.26471109369565,9.41132671763507,1656656.11531526,0.0,1.0
2016-05-06,13.37,13.37,13.14,13.24,850475,9.33452805747633,9.33452805747633,9.17394904078078,9.24376600456145,1218149.50686154,0.0,1.0
2016-05-09,13.31,13.43,13.21,13.36,662937,9.29263787920793,9.37641823574473,9.22282091542725,9.32754636109826,949535.706082211,0.0,1.0
2016-05-10,13.55,13.58,13.33,13.44,614922,9.46019859228155,9.48114368141575,9.30660127196406,9.3833999321228,880763.0219093,0.0,1.0
2016-05-11,13.48,13.625,13.455,13.49,600708,9.41132671763507,9.51256131511705,9.3938724766899,9.41830841401314,860404.072980137,0.0,1.0
2016-05-12,13.46,13.63,13.37,13.55,753378,9.39736332487894,9.51605216330609,9.33452805747633,9.46019859228155,1079075.85664521,0.0,1.0
2016-05-13,13.22,13.595,13.185,13.45,722341,9.22980261180532,9.49161622598285,9.20536667448208,9.39038162850087,1034621.04463491,0.0,1.0
2016-05-16,13.46,13.54,13.23,13.27,762580,9.39736332487894,9.45321689590348,9.23678430818338,9.26471109369565,1092256.03450128,0.0,1.0
2016-05-17,13.28,13.63,13.23,13.41,1453455,9.27169279007372,9.51605216330609,9.23678430818338,9.3624548429886,2081807.80328104,0.0,1.0
2016-05-18,13.74,13.79,13.27,13.27,1000495,9.59285082346483,9.62775930535517,9.26471109369565,9.26471109369565,1433025.65139179,0.0,1.0
2016-05-19,13.59,13.82,13.41,13.72,748227,9.48812537779382,9.64870439448937,9.3624548429886,9.5788874307087,1071697.99355712,0.0,1.0
2016-05-20,13.77,13.825,13.5672,13.68,832543,9.61379591259903,9.6521952426784,9.47220711005182,9.55096064519642,1192465.2046104,0.0,1.0
2016-05-23,13.7,13.8,13.63,13.74,530599,9.56492403795256,9.63474100173324,9.51605216330609,9.59285082346483,759985.784639438,0.0,1.0
2016-05-24,14.01,14.04,13.64,13.84,951894,9.78135662567265,9.80230171480686,9.52303385968415,9.66266778724551,1363413.62965926,0.0,1.0
2016-05-25,14.18,14.23,13.99,14.05,861137,9.9000454640998,9.93495394599014,9.76739323291652,9.80928341118492,1233420.86703339,0.0,1.0
2016-05-26,14.02,14.21,14.0,14.21,497998,9.78833832205072,9.92099055323401,9.77437492929459,9.92099055323401,713290.829381267,0.0,1.0
2016-05-27,14.21,14.21,14.015,14.02,637603,9.92099055323401,9.92099055323401,9.78484747386169,9.78833832205072,913249.395953365,0.0,1.0
2016-05-31,14.25,14.285,14.14,14.26,850065,9.94891733874628,9.97335327606951,9.87211867858753,9.95589903512434,1217562.25703313,0.0,1.0
2016-06-01,14.27,14.32,14.04,14.14,646849,9.96288073150241,9.99778921339275,9.80230171480686,9.87211867858753,926492.595742238,0.0,1.0
2016-06-02,14.3,14.31,14.14,14.21,492574,9.98382582063661,9.99080751701468,9.87211867858753,9.92099055323401,705521.943846458,0.0,1.0
2016-06-03,14.1,14.13,13.74,14.13,1154280,9.84419189307526,9.86513698220947,9.59285082346483,9.86513698220947,1653294.4681268,0.0,1.0
2016-06-06,14.25,14.35,13.91,14.15,619852,9.94891733874628,10.0187343025269,9.71153966189198,9.8791003749656,887824.343016713,0.0,1.0
2016-06-07,14.16,14.27,14.15,14.23,446176,9.88608207134367,9.96288073150241,9.8791003749656,9.93495394599014,639065.315704112,0.0,1.0
2016-06-08,14.23,14.25,14.0,14.14,1093993,9.93495394599014,9.94891733874628,9.77437492929459,9.87211867858753,1566944.39396805,0.0,1.0
2016-06-09,14.07,14.15,13.94,14.15,612247,9.82324680394106,9.8791003749656,9.73248475102618,9.8791003749656,876931.574858117,0.0,1.0
2016-06-10,13.9,13.98,13.81,13.85,695122,9.70455796551391,9.76041153653845,9.6417226981113,9.66964948362357,995634.817612049,0.0,1.0
2016-06-13,13.7,13.94,13.66,13.83,847643,9.56492403795256,9.73248475102618,9.53699725244029,9.65568609086744,1214093.18609558,0.0,1.0
2016-06-14,13.51,13.78,13.44,13.62,824209,9.43227180676928,9.6207776089771,9.3833999321228,9.50907046692802,1180528.27761056,0.0,1.0
2016-06-15,13.54,13.76,13.5,13.58,789390,9.45321689590348,9.60681421622096,9.42529011039121,9.48114368141575,1130656.44401238,0.0,1.0
2016-06-16,13.4,13.465,13.25,13.41,1066189,9.35547314661053,9.40085417306797,9.25074770093952,9.3624548429886,1527120.26170222,0.0,1.0
2016-06-17,13.47,13.58,13.3365,13.43,2475872,9.40434502125701,9.48114368141575,9.3111393746098,9.37641823574473,3546232.70037602,0.0,1.0
2016-06-20,13.6,13.83,13.58,13.66,758029,9.49510707417188,9.65568609086744,9.48114368141575,9.53699725244029,1085737.56140598,0.0,1.0
2016-06-21,13.61,13.71,13.51,13.62,510702,9.50208877054995,9.57190573433063,9.43227180676928,9.50907046692802,731486.980161912,0.0,1.0
2016-06-22,13.61,13.81,13.54,13.65,626336,9.50208877054995,9.6417226981113,9.45321689590348,9.53001555606222,897111.484205449,0.0,1.0
2016-06-23,14.11,14.12,13.8,13.8,872249,9.85117358945333,9.8581552858314,9.63474100173324,9.63474100173324,1249336.76969984,0.0,1.0
2016-06-24,13.22,13.69,13.21,13.43,1741304,9.22980261180532,9.55794234157449,9.22282091542725,9.37641823574473,2494098.72000473,0.0,1.0
2016-06-27,12.74,13.08,12.66,13.04,1469531,8.89468118565807,9.13205886251237,8.83882761463353,9.1041320770001,2104833.72582115,0.0,1.0
2016-06-28,13.08,13.13,12.87,12.92,1245439,9.13205886251237,9.16696734440271,8.98544323857295,9.02035172046329,1783863.02204783,0.0,1.0
2016-06-29,13.26,13.265,13.04,13.17,888100,9.32754636109826,9.33106353544257,9.17279068994882,9.26423722290076,1262519.16035649,0.1,1.0
2016-06-30,13.5,13.51,13.14,13.26,1255680,9.49637072962493,9.50340507831354,9.24313417683493,9.32754636109826,1785069.31570368,0.0,1.0
2016-07-01,13.33,13.49,13.2,13.4,667803,9.37678680191854,9.48933638093632,9.28534026896659,9.42602724273882,949345.887674298,0.0,1.0
2016-07-05,13.05,13.22,12.95,13.21,776017,9.17982503863743,9.29940896634382,9.10948155175132,9.29237461765521,1103182.44709195,0.0,1.0
2016-07-06,13.17,13.205,12.91,12.94,650097,9.26423722290076,9.2888574433109,9.08134415699688,9.10244720306271,924175.113827578,0.0,1.0
2016-07-07,13.29,13.385,13.19,13.19,607853,9.34864940716409,9.4154757197059,9.27830592027798,9.27830592027798,864121.22416414,0.0,1.0
2016-07-08,13.49,13.61,13.45,13.46,877190,9.48933638093632,9.57374856519965,9.46119898618187,9.46823333487048,1247009.55103379,0.0,1.0
2016-07-11,13.74,13.8,13.57,13.61,594107,9.66519509815159,9.70740119028326,9.54561117044521,9.57374856519965,844579.969374972,0.0,1.0
2016-07-12,13.97,14.03,13.885,13.92,1029989,9.82698511798965,9.86919121012131,9.76719315413645,9.79181337454659,1464227.95569915,0.0,1.0
2016-07-13,13.97,14.03,13.91,13.97,898767,9.82698511798965,9.86919121012131,9.78477902585798,9.82698511798965,1277683.32191884,0.0,1.0
2016-07-14,14.07,14.25,14.07,14.16,675393,9.89732860487576,10.0239468812708,9.89732860487576,9.96063774307326,960135.799201272,0.0,1.0
2016-07-15,14.04,14.22,14.0,14.22,1039994,9.87622555880992,10.0028438352049,9.84808816405548,10.0028438352049,1478451.0208938,0.0,1.0
2016-07-18,13.85,14.1,13.765,14.07,949117,9.74257293372631,9.91843165094159,9.68278096987312,9.89732860487576,1349260.6665016,0.0,1.0
2016-07-19,13.87,13.99,13.74,13.75,627670,9.75664163110354,9.84105381536687,9.66519509815159,9.6722294468402,892292.986579166,0.0,1.0
2016-07-20,13.73,13.98,13.72,13.98,847588,9.65816074946298,9.83401946667826,9.65112640077437,9.83401946667826,1204927.47448287,0.0,1.0
2016-07-21,13.55,13.85,13.42,13.76,1555072,9.53154247306798,9.74257293372631,9.44009594011604,9.67926379552881,2210683.70198613,0.0,1.0
2016-07-22,13.72,13.74,13.45,13.63,1136912,9.65112640077437,9.66519509815159,9.46119898618187,9.58781726257687,1616229.23504022,0.0,1.0
2016-07-25,13.55,13.73,13.51,13.67,1049014,9.53154247306798,9.65816074946298,9.50340507831354,9.61595465733132,1491273.81430267,0.0,1.0
2016-07-26,13.64,13.65,13.49,13.55,1266564,9.59485161126548,9.60188595995409,9.48933638093632,9.53154247306798,1800541.96353762,0.0,1.0
2016-07-27,13.65,13.735,13.56,13.66,1092404,9.60188595995409,9.66167792380729,9.53857682175659,9.6089203086427,1552956.85266307,0.0,1.0
2016-07-28,13.68,13.73,13.53,13.6,586853,9.62298900601993,9.65816074946298,9.51747377569076,9.56671421651104,834267.714010456,0.0,1.0
2016-07-29,13.65,13.75,13.59,13.67,702475,9.60188595995409,9.6722294468402,9.55967986782243,9.61595465733132,998635.454533752,0.0,1.0
2016-08-01,13.56,13.795,13.54,13.72,938799,9.53857682175659,9.70388401593895,9.52450812437937,9.65112640077437,1334592.64184609,0.0,1.0
2016-08-02,13.44,13.59,13.39,13.54,699539,9.45416463749326,9.55967986782243,9.41899289405021,9.52450812437937,994461.649495122,0.0,1.0
2016-08-03,13.64,13.66,13.46,13.46,504515,9.59485161126548,9.6089203086427,9.46823333487048,9.46823333487048,717216.365485029,0.0,1.0
2016-08-04,13.64,13.72,13.61,13.65,367456,9.59485161126548,9.65112640077437,9.57374856519965,9.60188595995409,522373.87747771,0.0,1.0
2016-08-05,14.12,14.13,13.67,13.75,836758,9.93250034831881,9.93953469700742,9.61595465733132,9.6722294468402,1189531.5928179,0.0,1.0
2016-08-08,13.95,14.17,13.94,14.16,457049,9.81291642061242,9.96767209176187,9.80588207192381,9.96063774307326,649738.902963375,0.0,1.0
2016-08-09,13.99,14.04,13.91,13.92,406831,9.84105381536687,9.87622555880992,9.78477902585798,9.79181337454659,578349.209015866,0.0,1.0
2016-08-10,13.82,14.02,13.78,13.99,401124,9.72146988766048,9.8621568614327,9.69333249290604,9.84105381536687,570236.162232672,0.0,1.0
2016-08-11,13.8,13.88,13.79,13.84,544375,9.70740119028326,9.76367597979215,9.70036684159465,9.7355385850377,773881.170948163,0.0,1.0
2016-08-12,13.79,13.8,13.59,13.72,377918,9.70036684159465,9.70740119028326,9.55967986782243,9.65112640077437,537246.61191713,0.0,1.0
2016-08-15,14.01,14.02,13.84,13.86,382356,9.85512251274409,9.8621568614327,9.7355385850377,9.74960728241492,543555.653729609,0.0,1.0
2016-08-16,13.91,13.98,13.85,13.92,483731,9.78477902585798,9.83401946667826,9.74257293372631,9.79181337454659,687669.920007212,0.0,1.0
2016-08-17,13.83,13.95,13.81,13.88,651455,9.72850423634909,9.81291642061242,9.71443553897187,9.76367597979215,926105.640817517,0.0,1.0
2016-08-18,14.01,14.02,13.83,13.9,629642,9.85512251274409,9.8621568614327,9.72850423634909,9.77774467716937,895096.373342169,0.0,1.0
2016-08-19,14.04,14.05,13.94,14.01,601951,9.87622555880992,9.88325990749854,9.80588207192381,9.85512251274409,855730.966215234,0.0,1.0
2016-08-22,14.06,14.06,13.95,13.96,345549,9.89029425618715,9.89029425618715,9.81291642061242,9.81995076930104,491230.980004531,0.0,1.0
2016-08-23,14.11,14.175,14.1,14.14,451767,9.9254659996302,9.97118926610617,9.91843165094159,9.94656904569604,642230.034361862,0.0,1.0
2016-08-24,14.11,14.17,14.0,14.12,463852,9.9254659996302,9.96767209176187,9.84808816405548,9.93250034831881,659410.018657446,0.0,1.0
2016-08-25,14.17,14.188,14.08,14.12,467651,9.96767209176187,9.98033391940137,9.90436295356437,9.93250034831881,664810.66080382,0.0,1.0
2016-08-26,14.23,14.34,14.12,14.23,791616,10.0098781838935,10.0872560194683,9.93250034831881,10.0098781838935,1125357.91875325,0.0,1.0
2016-08-29,14.32,14.38,14.26,14.26,484107,10.073187322091,10.1153934142227,10.0309812299594,10.0309812299594,688204.439998537,0.0,1.0
2016-08-30,14.47,14.47,14.3,14.3,633894,10.1787025524202,10.1787025524202,10.0591186247138,10.0591186247138,901140.998350429,0.0,1.0
2016-08-31,14.46,14.52,14.34,14.49,1035709,10.1716682037316,10.2138742958633,10.0872560194683,10.1927712497974,1472359.48322673,0.0,1.0
2016-09-01,14.34,14.56,14.16,14.54,1005751,10.0872560194683,10.2420116906177,9.96063774307326,10.2279429932405,1429771.31859891,0.0,1.0
2016-09-02,14.48,14.49,14.26,14.39,716789,10.1857369011088,10.1927712497974,10.0309812299594,10.1224277629113,1018984.17569279,0.0,1.0
2016-09-06,14.17,14.55,14.135,14.53,811393,9.96767209176187,10.2349773419291,9.94305187135173,10.2209086445519,1153472.81733941,0.0,1.0
2016-09-07,14.35,14.35,14.075,14.11,959845,10.0942903681569,10.0942903681569,9.90084577922006,9.9254659996302,1364511.54540296,0.0,1.0
2016-09-08,14.38,14.415,14.31,14.39,613497,10.1153934142227,10.1400136346328,10.0661529734024,10.1224277629113,872144.710416873,0.0,1.0
2016-09-09,14.27,14.41,14.26,14.3,1041732,10.038015578648,10.1364964602885,10.0309812299594,10.0591186247138,1480921.75425795,0.0,1.0
2016-09-12,14.63,14.63,14.12,14.41,1646708,10.291252131438,10.291252131438,9.93250034831881,10.1364964602885,2340953.04753103,0.0,1.0
2016-09-13,14.48,14.52,14.2601,14.51,1263823,10.1857369011088,10.2138742958633,10.0310515734463,10.2068399471746,1796645.3696647,0.0,1.0
2016-09-14,14.3,14.48,14.26,14.46,1319992,10.0591186247138,10.1857369011088,10.0309812299594,10.1716682037316,1876494.97975147,0.0,1.0
2016-09-15,14.45,14.45,14.26,14.3,720063,10.164633855043,10.164633855043,10.0309812299594,10.0591186247138,1023638.48008532,0.0,1.0
2016-09-16,14.32,14.41,14.2,14.41,1786185,10.073187322091,10.1364964602885,9.9887751378277,10.1364964602885,2539232.9539932,0.0,1.0
2016-09-19,14.41,14.5,14.28,14.38,929050,10.1364964602885,10.199805598486,10.0450499273366,10.1153934142227,1320733.50515618,0.0,1.0
2016-09-20,14.38,14.48,14.38,14.48,431312,10.1153934142227,10.1857369011088,10.1153934142227,10.1857369011088,613151.293876453,0.0,1.0
2016-09-21,14.55,14.56,14.32,14.44,1173185,10.2349773419291,10.2420116906177,10.073187322091,10.1575995063544,1667794.77664996,0.0,1.0
2016-09-22,14.8,14.82,14.53,14.63,1247699,10.4108360591444,10.4249047565216,10.2209086445519,10.291252131438,1773723.56024955,0.0,1.0
2016-09-23,14.7,14.86,14.67,14.69,912279,10.3404925722583,10.453042151276,10.3193895261924,10.3334582235696,1296891.92330915,0.0,1.0
2016-09-26,14.34,14.61,14.34,14.58,714014,10.0872560194683,10.2771834340608,10.0872560194683,10.2560803879949,1015039.24756534,0.0,1.0
2016-09-27,14.46,14.47,14.26,14.28,695357,10.1716682037316,10.1787025524202,10.0309812299594,10.0450499273366,988516.536187373,0.0,1.0
2016-09-28,14.52,14.53,14.07,14.43,788176,10.2842177827494,10.2913005773656,9.96549202501953,10.2204726312034,1112803.69219685,0.1,1.0
2016-09-29,14.31,14.72,14.22,14.54,889400,10.1354790958088,10.4258736750737,10.0717339442628,10.2983833719818,1255719.0320942,0.0,1.0
2016-09-30,14.52,14.59,14.31,14.36,962718,10.2842177827494,10.3337973450629,10.1354790958088,10.1708930688899,1359234.6695971,0.0,1.0
2016-10-03,14.29,14.49,14.26,14.4,791048,10.1213135065763,10.2629693989007,10.1000651227277,10.1992242473547,1116858.58882399,0.0,1.0
2016-10-04,14.35,14.44,14.27,14.33,691465,10.1638102742736,10.2275554258196,10.1071479173439,10.1496446850412,976260.131017563,0.0,1.0
2016-10-05,14.57,14.675,14.39,14.42,824342,10.3196317558305,10.3940010993008,10.1921414527385,10.2133898365872,1163865.45801056,0.0,1.0
2016-10-06,14.59,14.6,14.455,14.59,443306,10.3337973450629,10.3408801396791,10.2381796177439,10.3337973450629,625891.366361088,0.0,1.0
2016-10-07,14.61,14.63,14.43,14.6,601417,10.3479629342953,10.3621285235278,10.2204726312034,10.3408801396791,849123.873538341,0.0,1.0
2016-10-10,14.7,14.84,14.66,14.7,530993,10.4117080858413,10.5108672104684,10.3833769073764,10.4117080858413,749694.193848433,0.0,1.0
2016-10-11,14.53,14.7301,14.455,14.63,737882,10.2913005773656,10.4330272976361,10.2381796177439,10.3621285235278,1041794.99757109,0.0,1.0
2016-10-12,14.53,14.64,14.43,14.55,741826,10.2913005773656,10.369211318144,10.2204726312034,10.305466166598,1047363.42107298,0.0,1.0
2016-10-13,14.16,14.4,14.04,14.4,891308,10.0292371765655,10.1992242473547,9.94424364117087,10.1992242473547,1258412.88403173,0.0,1.0
2016-10-14,14.26,14.41,14.225,14.31,590606,10.1000651227277,10.206307041971,10.0752753415709,10.1354790958088,833860.124431106,0.0,1.0
2016-10-17,14.2,14.4,14.05,14.35,628055,10.0575683550304,10.1992242473547,9.95132643578709,10.1638102742736,886733.322129437,0.0,1.0
2016-10-18,14.3,14.4,14.1,14.3,844533,10.1283963011926,10.1992242473547,9.98674040886818,10.1283963011926,1192372.56727188,0.0,1.0
2016-10-19,14.75,14.95,14.3,14.4,1609850,10.4471220589224,10.5887779512468,10.1283963011926,10.1992242473547,2272902.27548555,0.0,1.0
2016-10-20,14.8,15.0,14.7,14.8,1103985,10.4825360320035,10.6241919243279,10.4117080858413,10.4825360320035,1558685.60338038,0.0,1.0
2016-10-21,14.8,14.85,14.45,14.7,948098,10.4825360320035,10.5179500050846,10.2346382204358,10.4117080858413,1338593.09971941,0.0,1.0
2016-10-24,14.85,15.05,14.8,14.95,680711,10.5179500050846,10.6596058974089,10.4825360320035,10.5887779512468,961076.858619152,0.0,1.0
2016-10-25,14.85,14.95,14.75,14.8,761655,10.5179500050846,10.5887779512468,10.4471220589224,10.4825360320035,1075359.43263965,0.0,1.0
2016-10-26,14.9,15.0,14.75,14.75,388972,10.5533639781657,10.6241919243279,10.4471220589224,10.4471220589224,549178.708513317,0.0,1.0
2016-10-27,14.9,15.15,14.85,14.9,646795,10.5533639781657,10.7304338435711,10.5179500050846,10.5533639781657,913191.804995914,0.0,1.0
2016-10-28,14.85,15.0,14.75,14.95,546798,10.5179500050846,10.6241919243279,10.4471220589224,10.5887779512468,772008.83214644,0.0,1.0
2016-10-31,14.9,15.0,14.75,14.85,1034637,10.5533639781657,10.6241919243279,10.4471220589224,10.5179500050846,1460775.09805357,0.0,1.0
2016-11-01,14.75,15.0,14.6,15.0,782779,10.4471220589224,10.6241919243279,10.3408801396791,10.6241919243279,1105183.81855595,0.0,1.0
2016-11-02,14.5,14.75,14.45,14.75,721727,10.2700521935169,10.4471220589224,10.2346382204358,10.4471220589224,1018986.20404346,0.0,1.0
2016-11-03,14.55,14.7,14.5,14.6,544754,10.305466166598,10.4117080858413,10.2700521935169,10.3408801396791,769122.965605403,0.0,1.0
2016-11-04,14.6,14.85,14.475,14.6,936983,10.3408801396791,10.5179500050846,10.2523452069764,10.3408801396791,1322900.14149845,0.0,1.0
2016-11-07,15.05,15.1,14.8,14.85,1099514,10.6596058974089,10.69501987049,10.4825360320035,10.5179500050846,1552373.12328989,0.0,1.0
2016-11-08,15.05,15.15,14.85,15.0,626193,10.6596058974089,10.7304338435711,10.5179500050846,10.6241919243279,884104.416307812,0.0,1.0
2016-11-09,15.95,16.05,14.9,15.25,1850460,11.2970574128686,11.3678853590308,10.5533639781657,10.8012617897333,2612612.81777495,0.0,1.0
2016-11-10,16.55,16.85,15.95,16.0,1946561,11.7220250898417,11.9345089283283,11.2970574128686,11.3324713859497,2748295.1369826,0.0,1.0
2016-11-11,17.15,17.225,16.3,16.3,2184998,12.1469927668148,12.2001137264365,11.5449552244363,11.5449552244363,3084937.68123204,0.0,1.0
2016-11-14,17.5,17.975,17.15,17.2,1672985,12.3948905783825,12.7313233226529,12.1469927668148,12.1824067398959,2362040.81955039,0.0,1.0
2016-11-15,17.65,17.75,17.05,17.35,1308231,12.5011324976258,12.571960443788,12.0761648206527,12.2886486591392,1847054.8291833,0.0,1.0
2016-11-16,17.55,17.65,17.15,17.15,1159168,12.4303045514636,12.5011324976258,12.1469927668148,12.1469927668148,1636596.94062803,0.0,1.0
2016-11-17,17.5,17.8,17.45,17.5,1644182,12.3948905783825,12.6073744168691,12.3594766053014,12.3948905783825,2321374.66789601,0.0,1.0
2016-11-18,17.75,17.85,17.3,17.4,1065831,12.571960443788,12.6427883899501,12.2532346860581,12.3240626322203,1504817.03586237,0.0,1.0
2016-11-21,17.9,17.925,17.625,17.9,703047,12.6782023630312,12.6959093495718,12.4834255110852,12.6782023630312,992612.433502063,0.0,1.0
2016-11-22,18.1,18.1,17.75,17.85,839645,12.8198582553556,12.8198582553556,12.571960443788,12.6427883899501,1185471.33652208,0.0,1.0
2016-11-23,18.25,18.3,17.95,18.1,756058,12.9261001745989,12.96151414768,12.7136163361123,12.8198582553556,1067457.18458183,0.0,1.0
2016-11-25,18.25,18.4,18.1,18.4,375335,12.9261001745989,13.0323420938422,12.8198582553556,13.0323420938422,529925.008894847,0.0,1.0
2016-11-28,17.85,18.35,17.575,18.2,1351573,12.6427883899501,12.9969281207611,12.4480115380041,12.8906862015178,1908248.18907653,0.0,1.0
2016-11-29,17.75,18.0,17.54,17.8,955115,12.571960443788,12.7490303091934,12.4232217568474,12.6073744168691,1348500.20613745,0.0,1.0
2016-11-30,17.75,18.0,17.7,17.85,1194403,12.5861260330204,12.7633954137672,12.550672156871,12.6570337853191,1684446.28588486,0.02,1.0
2016-12-01,18.0,18.1,17.55,17.9,1135760,12.7633954137672,12.8343031660659,12.444310528423,12.6924876614685,1601743.05795999,0.0,1.0
2016-12-02,17.85,18.0,17.75,17.9,726214,12.6570337853191,12.7633954137672,12.5861260330204,12.6924876614685,1024167.28278277,0.0,1.0
2016-12-05,18.25,18.3,17.9269,18.0,812439,12.9406647945139,12.9761186706633,12.7115618468368,12.7633954137672,1145768.93733356,0.0,1.0
2016-12-06,18.55,18.575,17.95,18.1,1338641,13.1533880514101,13.1711149894847,12.7279415376178,12.8343031660659,1887862.6900495,0.0,1.0
2016-12-07,18.75,18.85,18.4,18.45,1287703,13.2952035560075,13.3661113083062,13.047026422962,13.0824802991113,1816025.69289661,0.0,1.0
2016-12-08,19.25,19.45,18.775,18.8,1298621,13.649742317501,13.7915578220984,13.3129304940821,13.3306574321568,1831423.16305475,0.0,1.0
2016-12-09,19.25,19.325,19.0,19.3,1132887,13.649742317501,13.702923131725,13.4724729367542,13.6851961936504,1597691.31480517,0.0,1.0
2016-12-12,18.8,19.35,18.8,19.2,1014060,13.3306574321568,13.7206500697997,13.3306574321568,13.6142884413516,1430111.61280105,0.0,1.0
2016-12-13,19.05,19.1,18.7,18.95,858657,13.5079268129036,13.5433806890529,13.2597496798581,13.4370190606049,1210949.39856902,0.0,1.0
2016-12-14,18.8,19.2,18.55,18.95,1272557,13.3306574321568,13.6142884413516,13.1533880514101,13.4370190606049,1794665.54607347,0.0,1.0
2016-12-15,19.0,19.15,18.45,18.9,1031980,13.4724729367542,13.5788345652023,13.0824802991113,13.4015651844555,1455383.88475872,0.0,1.0
2016-12-16,18.85,19.4,18.75,19.1,3490462,13.3661113083062,13.7561039459491,13.2952035560075,13.5433806890529,4922539.33716027,0.0,1.0
2016-12-19,19.15,19.15,18.75,18.75,789021,13.5788345652023,13.5788345652023,13.2952035560075,13.2952035560075,1112742.92925852,0.0,1.0
2016-12-20,19.35,19.45,19.05,19.2,256732,13.7206500697997,13.7915578220984,13.5079268129036,13.6142884413516,362064.783718555,0.0,1.0
2016-12-21,19.2,19.35,19.175,19.35,177447,13.6142884413516,13.7206500697997,13.596561503277,13.7206500697997,250250.493419233,0.0,1.0
2016-12-22,19.15,19.35,19.025,19.2,622859,13.5788345652023,13.7206500697997,13.4901998748289,13.6142884413516,878407.479870663,0.0,1.0
2016-12-23,19.25,19.25,19.1,19.2,392864,13.649742317501,13.649742317501,13.5433806890529,13.6142884413516,554049.433614844,0.0,1.0
2016-12-27,19.35,19.35,19.2,19.3,353535,13.7206500697997,13.7206500697997,13.6142884413516,13.6851961936504,498584.412196139,0.0,1.0
2016-12-28,19.1,19.4,18.95,19.35,505215,13.5433806890529,13.7561039459491,13.4370190606049,13.7206500697997,712496.14269499,0.0,1.0
2016-12-29,18.9,19.3,18.75,19.05,513493,13.4724729367542,13.7576046391194,13.3655485483673,13.5793973251412,720359.042141683,0.1,1.0
2016-12-30,18.8,19.0,18.8,19.0,734046,13.4011900111629,13.5437558623455,13.4011900111629,13.5437558623455,1029764.13202894,0.0,1.0
2017-01-03,18.9,19.2,18.65,19.1,874821,13.4724729367542,13.6863217135281,13.294265622776,13.6150387879368,1227251.8176595,0.0,1.0
2017-01-04,19.1,19.2,18.85,18.95,889707,13.6150387879368,13.6863217135281,13.4368314739586,13.5081143995499,1248134.79892959,0.0,1.0
2017-01-05,18.8,19.1,18.6,19.0,602835,13.4011900111629,13.6150387879368,13.2586241599804,13.5437558623455,845693.404134977,0.0,1.0
2017-01-06,18.8,18.9501,18.7,18.85,566697,13.4011900111629,13.5081856824755,13.3299070855716,13.4368314739586,794996.831708642,0.0,1.0
2017-01-09,18.55,18.75,18.45,18.7,783142,13.2229826971847,13.3655485483673,13.1516997715934,13.3299070855716,1098638.97069857,0.0,1.0
2017-01-10,18.8,18.8,18.5,18.65,850317,13.4011900111629,13.4011900111629,13.1873412343891,13.294265622776,1192876.12418629,0.0,1.0
2017-01-11,18.95,18.975,18.65,18.9,816142,13.5081143995499,13.5259351309477,13.294265622776,13.4724729367542,1144933.36690392,0.0,1.0
2017-01-12,18.55,18.85,18.225,18.8,916708,13.2229826971847,13.4368314739586,12.991313189013,13.4011900111629,1286013.435049,0.0,1.0
2017-01-13,18.8,19.25,18.6,18.7,855197,13.4011900111629,13.7219631763238,13.2586241599804,13.3299070855716,1199722.08338272,0.0,1.0
2017-01-17,18.15,18.65,18.025,18.65,1449171,12.9378509948195,13.294265622776,12.8487473378304,13.294265622776,2032984.74070631,0.0,1.0
2017-01-18,18.15,18.4,17.775,18.4,2631030,12.9378509948195,13.1160583087978,12.6705400238522,13.1160583087978,3690968.03782336,0.0,1.0
2017-01-19,18.0,18.2818,17.75,18.2,1337889,12.8309266064326,13.0318018907489,12.6527192924544,12.9734924576152,1876871.61953891,0.0,1.0
2017-01-20,18.1,18.15,17.8,18.0,1230829,12.9022095320239,12.9378509948195,12.68836075525,12.8309266064326,1726681.37536481,0.0,1.0
2017-01-23,18.05,18.2,17.85,18.05,723818,12.8665680692283,12.9734924576152,12.7240022180457,12.8665680692283,1015415.67492625,0.0,1.0
2017-01-24,18.4,18.55,18.0,18.1,873152,13.1160583087978,13.2229826971847,12.8309266064326,12.9022095320239,1224910.4434999,0.0,1.0
2017-01-25,18.65,18.8,18.534,18.65,948831,13.294265622776,13.4011900111629,13.2115774290901,13.294265622776,1331077.52260368,0.0,1.0
2017-01-26,18.75,18.85,18.45,18.65,841395,13.3655485483673,13.4368314739586,13.1516997715934,13.294265622776,1180359.80288495,0.0,1.0
2017-01-27,18.45,18.75,18.4,18.75,800333,13.1516997715934,13.3655485483673,13.1160583087978,13.3655485483673,1122755.54540058,0.0,1.0
2017-01-30,18.2,18.35,17.95,18.35,921512,12.9734924576152,13.0804168460021,12.795285143637,13.0804168460021,1292752.77684811,0.0,1.0
2017-01-31,18.2,18.35,17.925,18.05,1166063,12.9734924576152,13.0804168460021,12.7774644122391,12.8665680692283,1635823.71280009,0.0,1.0
2017-02-01,18.25,18.6,18.1,18.45,1207655,13.0091339204108,13.2586241599804,12.9022095320239,13.1516997715934,1694171.48634473,0.0,1.0
2017-02-02,18.05,18.275,17.9,18.1,1035973,12.8665680692283,13.0269546518087,12.7596436808413,12.9022095320239,1453325.59151661,0.0,1.0
2017-02-03,18.5,18.6,18.15,18.35,749379,13.1873412343891,13.2586241599804,12.9378509948195,13.0804168460021,1051274.19193853,0.0,1.0
2017-02-06,18.3,18.6,18.225,18.45,468656,13.0447753832065,13.2586241599804,12.991313189013,13.1516997715934,657458.986303516,0.0,1.0
2017-02-07,18.2,18.45,18.05,18.35,643933,12.9734924576152,13.1516997715934,12.8665680692283,13.0804168460021,903348.164597022,0.0,1.0
2017-02-08,18.05,18.1,17.75,18.1,982936,12.8665680692283,12.9022095320239,12.6527192924544,12.9022095320239,1378922.07965167,0.0,1.0
2017-02-09,18.3,18.4,18.05,18.15,635195,13.0447753832065,13.1160583087978,12.8665680692283,12.9378509948195,891089.96962604,0.0,1.0
2017-02-10,18.45,18.5,18.25,18.45,542392,13.1516997715934,13.1873412343891,13.0091339204108,13.1516997715934,760900.307473152,0.0,1.0
2017-02-13,18.6,18.75,18.5,18.55,734217,13.2586241599804,13.3655485483673,13.1873412343891,13.2229826971847,1030004.0211729,0.0,1.0
2017-02-14,18.85,18.95,18.4,18.55,821213,13.4368314739586,13.5081143995499,13.1160583087978,13.2229826971847,1152047.27245414,0.0,1.0
2017-02-15,18.85,19.0,18.75,18.85,578682,13.4368314739586,13.5437558623455,13.3655485483673,13.4368314739586,811810.114694128,0.0,1.0
2017-02-16,19.1,19.1,18.75,18.85,883907,13.6150387879368,13.6150387879368,13.3655485483673,13.4368314739586,1239998.20808137,0.0,1.0
2017-02-17,19.1,19.2,18.825,18.95,783900,13.6150387879368,13.6863217135281,13.4190107425608,13.5081143995499,1099702.3389508,0.0,1.0
2017-02-21,19.2,19.3,19.05,19.15,668540,13.6863217135281,13.7576046391194,13.5793973251412,13.6506802507325,937868.352700815,0.0,1.0
2017-02-22,19.25,19.4,19.0,19.15,762335,13.7219631763238,13.8288875647107,13.5437558623455,13.6506802507325,1069449.65246084,0.0,1.0
2017-02-23,19.35,19.35,19.05,19.3,872444,13.7932461019151,13.7932461019151,13.5793973251412,13.7576046391194,1223917.21827221,0.0,1.0
2017-02-24,19.15,19.25,19.05,19.1,669971,13.6506802507325,13.7219631763238,13.5793973251412,13.6150387879368,939875.846063535,0.0,1.0
2017-02-27,19.35,19.35,19.1,19.15,724136,13.7932461019151,13.7932461019151,13.6150387879368,13.6506802507325,1015861.78456241,0.0,1.0
2017-02-28,19.125,19.35,19.0,19.35,1156185,13.6328595193346,13.7932461019151,13.5437558623455,13.7932461019151,1621966.25686929,0.0,1.0
2017-03-01,19.7,19.75,19.451,19.6,957024,14.0427363414846,14.0783778042802,13.8652418567623,13.9714534158933,1342571.15860703,0.0,1.0
2017-03-02,19.0,19.65,19.0,19.65,829669,13.5437558623455,14.0070948786889,13.5437558623455,14.0070948786889,1163909.86076665,0.0,1.0
2017-03-03,19.2,19.3,19.0,19.0,731798,13.6863217135281,13.7576046391194,13.5437558623455,13.5437558623455,1026610.501645,0.0,1.0
2017-03-06,19.05,19.2,18.9,19.0,490238,13.5793973251412,13.6863217135281,13.4724729367542,13.5437558623455,687735.521421816,0.0,1.0
2017-03-07,19.05,19.25,18.9,19.1,766400,13.5793973251412,13.7219631763238,13.4724729367542,13.6150387879368,1075152.28035705,0.0,1.0
2017-03-08,18.85,19.35,18.85,19.25,656027,13.4368314739586,13.7932461019151,13.4368314739586,13.7219631763238,920314.359376039,0.0,1.0
2017-03-09,18.8,19.05,18.75,18.9,520453,13.4011900111629,13.5793973251412,13.3655485483673,13.4724729367542,730122.95115954,0.0,1.0
2017-03-10,18.7,19.0125,18.425,18.95,750754,13.3299070855716,13.5526662280444,13.1338790401956,13.5081143995499,1053203.12511376,0.0,1.0
2017-03-13,18.75,18.95,18.65,18.65,566448,13.3655485483673,13.5081143995499,13.294265622776,13.294265622776,794647.519446362,0.0,1.0
2017-03-14,18.85,18.875,18.45,18.55,620689,13.4368314739586,13.4546522053564,13.1516997715934,13.2229826971847,870740.075342561,0.0,1.0
2017-03-15,18.65,19.1,18.6,18.9,898703,13.294265622776,13.6150387879368,13.2586241599804,13.4724729367542,1260754.93190726,0.0,1.0
2017-03-16,18.8,19.15,18.65,18.7,621439,13.4011900111629,13.6506802507325,13.294265622776,13.3299070855716,871792.220710868,0.0,1.0
2017-03-17,18.8,18.95,18.5,18.65,3259951,13.4011900111629,13.5081143995499,13.1873412343891,13.294265622776,4573256.46072843,0.0,1.0
2017-03-20,18.55,18.75,18.4,18.7,726787,13.2229826971847,13.3655485483673,13.1160583087978,13.3299070855716,1019580.76772425,0.0,1.0
2017-03-21,17.45,18.7,17.4,18.7,1282949,12.4388705156805,13.3299070855716,12.4032290528848,13.3299070855716,1799798.46415945,0.0,1.0
2017-03-22,17.35,17.55,17.0,17.0,1415478,12.3675875900892,12.5101534412718,12.1180973505197,12.1180973505197,1985718.16218064,0.0,1.0
2017-03-23,17.55,17.775,17.25,17.35,883889,12.5101534412718,12.6705400238522,12.2963046644979,12.3675875900892,1239972.95659253,0.0,1.0
2017-03-24,17.45,17.75,17.3,17.6,885715,12.4388705156805,12.6527192924544,12.3319461272936,12.5457949040674,1242534.57984923,0.0,1.0
2017-03-27,17.5,17.5,16.9,17.15,998442,12.4745119784761,12.4745119784761,12.0468144249284,12.2250217389066,1400674.83442623,0.0,1.0
2017-03-28,17.6,17.65,17.3,17.4,1164897,12.5457949040674,12.5814363668631,12.3319461272936,12.4032290528848,1634187.9774675,0.0,1.0
2017-03-29,17.45,17.7,17.4,17.5,684682,12.4388705156805,12.6170778296587,12.4032290528848,12.4745119784761,960513.326747687,0.0,1.0
2017-03-30,17.95,18.05,17.35,17.4,1141609,12.8736963617874,12.9454161186776,12.4433778204463,12.4792376988914,1591763.62204917,0.11,1.0
2017-03-31,17.85,18.025,17.7,17.95,993235,12.8019766048972,12.927486179455,12.6943969695619,12.8736963617874,1384883.38927427,0.0,1.0
2017-04-03,17.65,18.0,17.4,17.9,859000,12.6585370911168,12.9095562402325,12.4792376988914,12.8378364833423,1197717.38952675,0.0,1.0
2017-04-04,17.65,17.775,17.5,17.55,929616,12.6585370911168,12.7481867872296,12.5509574557816,12.5868173342267,1296178.40370466,0.0,1.0
2017-04-05,17.25,17.9,17.25,17.8,1220827,12.3716580635561,12.8378364833423,12.3716580635561,12.7661167264521,1702218.54191359,0.0,1.0
2017-04-06,17.55,17.675,17.1,17.25,985079,12.5868173342267,12.6764670303394,12.2640784282208,12.3716580635561,1373511.34849548,0.0,1.0
2017-04-07,17.4,17.65,17.25,17.35,762911,12.4792376988914,12.6585370911168,12.3716580635561,12.4433778204463,1063738.96549621,0.0,1.0
2017-04-10,17.3,17.6,17.1,17.45,706385,12.4075179420012,12.6226772126717,12.2640784282208,12.5150975773365,984923.862864789,0.0,1.0
2017-04-11,17.6,17.6,17.15,17.25,1076216,12.6226772126717,12.6226772126717,12.2999383066659,12.3716580635561,1500585.12000806,0.0,1.0
2017-04-12,17.3,17.625,17.2,17.5,870234,12.4075179420012,12.6406071518943,12.335798185111,12.5509574557816,1213381.13475835,0.0,1.0
2017-04-13,17.0,17.325,16.85,17.2,944665,12.1923586713307,12.4254478812238,12.0847790359954,12.335798185111,1317161.46423432,0.0,1.0
2017-04-17,17.35,17.35,16.85,17.1,654617,12.4433778204463,12.4433778204463,12.0847790359954,12.2640784282208,912742.915459642,0.0,1.0
2017-04-18,17.35,17.4,17.025,17.25,993863,12.4433778204463,12.4792376988914,12.2102886105532,12.3716580635561,1385759.01968245,0.0,1.0
2017-04-19,17.95,18.2,17.7,18.0,1548671,12.8736963617874,13.0529957540128,12.6943969695619,12.9095562402325,2159336.65582745,0.0,1.0
2017-04-20,18.45,18.5,17.8,18.15,1068709,13.2322951462383,13.2681550246834,12.7661167264521,13.0171358755677,1490117.99027211,0.0,1.0
2017-04-21,18.45,18.65,18.05,18.35,1184298,13.2322951462383,13.3757346600186,12.9454161186776,13.1605753893481,1651285.57506606,0.0,1.0
2017-04-24,18.8,19.2,18.55,18.8,1093101,13.4833142953539,13.7701933229146,13.3040149031285,13.4833142953539,1524128.1445973,0.0,1.0
2017-04-25,18.95,19.2,18.9,19.0,1039334,13.5908939306892,13.7701933229146,13.5550340522441,13.6267538091343,1449159.95963492,0.0,1.0
2017-04-26,19.25,19.5,18.9,18.95,1188085,13.8060532013597,13.9853525935852,13.5550340522441,13.5908939306892,1656565.84951792,0.0,1.0
2017-04-27,18.85,19.3,18.825,19.25,1129205,13.519174173799,13.8419130798048,13.5012442345765,13.8060532013597,1574468.52717177,0.0,1.0
2017-04-28,18.45,19.002,18.4,18.9,884907,13.2322951462383,13.6281882042721,13.1964352677932,13.5550340522441,1233839.93249586,0.0,1.0
2017-05-01,18.7,18.85,18.375,18.65,930297,13.4115945384637,13.519174173799,13.1785053285706,13.3757346600186,1297127.93285747,0.0,1.0
2017-05-02,18.55,18.8,18.35,18.65,783537,13.3040149031285,13.4833142953539,13.1605753893481,13.3757346600186,1092498.12600421,0.0,1.0
2017-05-03,18.65,18.75,18.4,18.45,756194,13.3757346600186,13.4474544169088,13.1964352677932,13.2322951462383,1054373.34535017,0.0,1.0
2017-05-04,18.65,18.975,18.5,18.8,1093722,13.3757346600186,13.6088238699117,13.2681550246834,13.4833142953539,1524994.01479392,0.0,1.0
2017-05-05,18.45,18.7,18.275,18.6,1153141,13.2322951462383,13.4115945384637,13.1067855716805,13.3398747815736,1607842.87342988,0.0,1.0
2017-05-08,18.45,18.55,18.25,18.4,1068026,13.2322951462383,13.3040149031285,13.0888556324579,13.1964352677932,1489165.67248742,0.0,1.0
2017-05-09,18.25,18.6,18.1,18.5,1085152,13.0888556324579,13.3398747815736,12.9812759971226,13.2681550246834,1513044.72721739,0.0,1.0
2017-05-10,18.3,18.4,18.1,18.2,962256,13.124715510903,13.1964352677932,12.9812759971226,13.0529957540128,1341688.8758748,0.0,1.0
2017-05-11,17.9,18.2,17.75,18.2,920859,12.8378364833423,13.0529957540128,12.730256848007,13.0529957540128,1283968.37904798,0.0,1.0
2017-05-12,17.65,17.8,17.45,17.8,646964,12.6585370911168,12.7661167264521,12.5150975773365,12.7661167264521,902072.215596958,0.0,1.0
2017-05-15,17.85,18.0,17.7,17.7,983310,12.8019766048972,12.9095562402325,12.6943969695619,12.6943969695619,1371044.80360367,0.0,1.0
2017-05-16,17.95,17.95,17.6,17.85,816379,12.8736963617874,12.8736963617874,12.6226772126717,12.8019766048972,1138290.24999355,0.0,1.0
2017-05-17,17.2,17.7,17.0,17.3,1195672,12.335798185111,12.6943969695619,12.1923586713307,12.4075179420012,1667144.52452879,0.0,1.0
2017-05-18,17.35,17.475,17.1,17.15,954928,12.4433778204463,12.533027516559,12.2640784282208,12.2999383066659,1331471.3286915,0.0,1.0
2017-05-19,17.45,17.6,17.2,17.3,1002482,12.5150975773365,12.6226772126717,12.335798185111,12.4075179420012,1397776.62873988,0.0,1.0
2017-05-22,17.5,17.55,17.2,17.5,941762,12.5509574557816,12.5868173342267,12.335798185111,12.5509574557816,1313113.76507042,0.0,1.0
2017-05-23,17.7,17.8,17.35,17.5,603333,12.6943969695619,12.7661167264521,12.4433778204463,12.5509574557816,841236.816967805,0.0,1.0
2017-05-24,17.7,17.8,17.46,17.7,747312,12.6943969695619,12.7661167264521,12.5222695530255,12.6943969695619,1041989.03120142,0.0,1.0
2017-05-25,17.75,17.9,17.65,17.7,923458,12.730256848007,12.8378364833423,12.6585370911168,12.6943969695619,1287592.20616717,0.0,1.0
2017-05-26,17.65,17.95,17.55,17.75,884835,12.6585370911168,12.8736963617874,12.5868173342267,12.730256848007,1233739.54174843,0.0,1.0
2017-05-30,17.55,17.6,17.2,17.2,794243,12.5868173342267,12.6226772126717,12.335798185111,12.335798185111,1107425.67242129,0.0,1.0
2017-05-31,17.5,17.6,17.15,17.6,1270783,12.5509574557816,12.6226772126717,12.2999383066659,12.6226772126717,1771872.98884164,0.0,1.0
2017-06-01,17.85,17.9,17.3,17.65,1090000,12.8019766048972,12.8378364833423,12.4075179420012,12.6585370911168,1519804.37087795,0.0,1.0
2017-06-02,17.75,18.05,17.55,17.75,1202385,12.730256848007,12.9454161186776,12.5868173342267,12.730256848007,1676504.56741109,0.0,1.0
2017-06-05,17.9,18.15,17.7,17.75,855692,12.8378364833423,13.0171358755677,12.6943969695619,12.730256848007,1193104.99240852,0.0,1.0
2017-06-06,17.8,17.9,17.55,17.7,644611,12.7661167264521,12.8378364833423,12.5868173342267,12.6943969695619,898791.39019817,0.0,1.0
2017-06-07,17.95,18.05,17.75,17.75,637023,12.8736963617874,12.9454161186776,12.730256848007,12.730256848007,888211.320871359,0.0,1.0
2017-06-08,18.55,18.825,17.85,17.95,970678,13.3040149031285,13.5012442345765,12.8019766048972,12.8736963617874,1353431.80469272,0.0,1.0
2017-06-09,19.3,19.375,18.5,18.5,1311852,13.8419130798048,13.8957028974724,13.2681550246834,13.2681550246834,1829136.15004127,0.0,1.0
2017-06-12,19.2,19.9,19.15,19.2,1434454,13.7701933229146,14.2722316211459,13.7343334444695,13.7701933229146,2000082.0724985,0.0,1.0
2017-06-13,19.15,19.55,19.0,19.3,1022968,13.7343334444695,14.0212124720303,13.6267538091343,13.8419130798048,1426340.58501677,0.0,1.0
2017-06-14,19.15,19.15,18.6,19.0,861168,13.7343334444695,13.7343334444695,13.3398747815736,13.6267538091343,1200740.26647727,0.0,1.0
2017-06-15,19.05,19.35,18.875,18.95,937677,13.6626136875794,13.8777729582499,13.5371041130215,13.5908939306892,1307417.98446947,0.0,1.0
2017-06-16,19.05,19.05,18.8,18.95,1695931,13.6626136875794,13.6626136875794,13.4833142953539,13.5908939306892,2364663.62064899,0.0,1.0
2017-06-19,19.05,19.3,18.85,19.15,563290,13.6626136875794,13.8419130798048,13.519174173799,13.7343334444695,785404.223919117,0.0,1.0
2017-06-20,18.8,19.0,18.65,19.0,985199,13.4833142953539,13.6267538091343,13.3757346600186,13.6267538091343,1373678.66640788,0.0,1.0
2017-06-21,18.5,18.95,18.4,18.8,802554,13.2681550246834,13.5908939306892,13.1964352677932,13.4833142953539,1119013.83217026,0.0,1.0
2017-06-22,18.55,18.6,18.3,18.45,695701,13.3040149031285,13.3398747815736,13.124715510903,13.2322951462383,970026.991398309,0.0,1.0
2017-06-23,18.4,18.6,18.325,18.55,1039340,13.1964352677932,13.3398747815736,13.1426454501256,13.3040149031285,1449168.32553054,0.0,1.0
2017-06-26,18.5,18.7,18.3125,18.5,766631,13.2681550246834,13.4115945384637,13.1336804805143,13.2681550246834,1068925.8207803,0.0,1.0
2017-06-27,18.6,18.7802,18.45,18.45,725958,13.3398747815736,13.4691137834897,13.2322951462383,13.2322951462383,1012214.80869157,0.0,1.0
2017-06-28,19.0,19.1,18.6,18.6,916011,13.6267538091343,13.6984735660245,13.3398747815736,13.3398747815736,1277208.73538741,0.0,1.0
2017-06-29,19.15,19.4,18.85,19.25,820290,13.8132251770487,13.9935544874541,13.5968300045623,13.8853569012109,1137211.1363319,0.11,1.0
2017-06-30,19.0,19.25,18.85,19.15,823566,13.7050275908055,13.8853569012109,13.5968300045623,13.8132251770487,1141752.82729805,0.0,1.0
2017-07-03,19.35,19.5,18.15,18.15,425673,13.957488625373,14.0656862116162,13.0919079354274,13.0919079354274,590132.850620889,0.0,1.0
2017-07-05,19.25,19.4,19.0,19.4,794934,13.8853569012109,13.9935544874541,13.7050275908055,13.9935544874541,1102058.78097851,0.0,1.0
2017-07-06,18.95,19.3,18.5,18.5,989881,13.6689617287245,13.9214227632919,13.3443689699949,13.3443689699949,1372324.05227828,0.0,1.0
2017-07-07,19.15,19.15,18.0,18.0,677668,13.8132251770487,13.8132251770487,12.9837103491842,12.9837103491842,939486.762408133,0.0,1.0
2017-07-10,19.0,19.25,18.95,19.1,829543,13.7050275908055,13.8853569012109,13.6689617287245,13.7771593149677,1150039.05651194,0.0,1.0
2017-07-11,18.95,19.05,18.75,19.0,903330,13.6689617287245,13.7410934528866,13.5246982804002,13.7050275908055,1252333.85239695,0.0,1.0
2017-07-12,18.95,19.2,18.75,18.75,813513,13.6689617287245,13.8492910391298,13.5246982804002,13.5246982804002,1127815.825075,0.0,1.0
2017-07-13,19.0,19.05,18.8,18.95,737334,13.7050275908055,13.7410934528866,13.5607641424813,13.6689617287245,1022204.87388137,0.0,1.0
2017-07-14,18.9,19.05,18.625,18.8,778803,13.6328958666434,13.7410934528866,13.4345336251975,13.5607641424813,1079695.52793365,0.0,1.0
2017-07-17,18.9,19.05,18.75,18.95,1083198,13.6328958666434,13.7410934528866,13.5246982804002,13.6689617287245,1501694.31353843,0.0,1.0
2017-07-18,18.95,19.0,18.65,18.85,874456,13.6689617287245,13.7050275908055,13.4525665562381,13.5968300045623,1212304.3087594,0.0,1.0
2017-07-19,18.4,18.85,18.225,18.75,1104911,13.2722372458327,13.5968300045623,13.146006728549,13.5246982804002,1531796.18653844,0.0,1.0
2017-07-20,18.15,18.35,17.95,18.3,966840,13.0919079354274,13.2361713837517,12.9476444871031,13.2001055216706,1340381.10308688,0.0,1.0
2017-07-21,18.0,18.4,17.85,18.3,925968,12.9837103491842,13.2722372458327,12.875512762941,13.2001055216706,1283718.10150919,0.0,1.0
2017-07-24,18.2,18.3,17.95,17.95,800839,13.1279737975085,13.2001055216706,12.9476444871031,12.9476444871031,1110245.19280852,0.0,1.0
2017-07-25,18.55,18.7,18.375,18.55,1266682,13.3804348320759,13.4886324183191,13.2542043147922,13.3804348320759,1756067.82551435,0.0,1.0
2017-07-26,18.2,18.6,18.1,18.6,723998,13.1279737975085,13.416500694157,13.0558420733463,13.416500694157,1003716.47622429,0.0,1.0
2017-07-27,18.2,18.4,18.075,18.25,830817,13.1279737975085,13.2722372458327,13.0378091423058,13.1640396595895,1151805.26966543,0.0,1.0
2017-07-28,18.05,18.225,17.95,18.15,599589,13.0197762112653,13.146006728549,12.9476444871031,13.0919079354274,831241.741362329,0.0,1.0
2017-07-31,18.25,18.4,18.0,18.05,765490,13.1640396595895,13.2722372458327,12.9837103491842,13.0197762112653,1061239.01638531,0.0,1.0
2017-08-01,18.3,18.4,18.175,18.35,744752,13.2001055216706,13.2722372458327,13.1099408664679,13.2361713837517,1032488.83712523,0.0,1.0
2017-08-02,18.2,18.35,18.0,18.25,624911,13.1279737975085,13.2361713837517,12.9837103491842,13.1640396595895,866346.960728891,0.0,1.0
2017-08-03,18.0,18.25,17.925,18.2,607122,12.9837103491842,13.1640396595895,12.9296115560626,13.1279737975085,841685.13514988,0.0,1.0
2017-08-04,18.1,18.25,17.975,18.2,776746,13.0558420733463,13.1640396595895,12.9656774181437,13.1279737975085,1076843.80073055,0.0,1.0
2017-08-07,17.95,18.2,17.9,18.1,707015,12.9476444871031,13.1279737975085,12.9115786250221,13.0558420733463,980172.050803618,0.0,1.0
2017-08-08,17.95,18.3,17.85,17.95,707147,12.9476444871031,13.2001055216706,12.875512762941,12.9476444871031,980355.049340715,0.0,1.0
2017-08-09,17.7,17.9,17.6,17.8,838177,12.7673151766978,12.9115786250221,12.6951834525357,12.8394469008599,1162008.82446118,0.0,1.0
2017-08-10,17.35,17.625,17.275,17.6,922761,12.5148541421303,12.7132163835762,12.4607553490087,12.6951834525357,1279272.06886926,0.0,1.0
2017-08-11,17.25,17.525,17.075,17.5,1027147,12.4427224179682,12.6410846594141,12.3164919006845,12.6230517283735,1423987.86654708,0.0,1.0
2017-08-14,17.65,17.675,17.4,17.4,715063,12.7312493146167,12.7492822456573,12.5509200042114,12.5509200042114,991329.416156357,0.0,1.0
2017-08-15,17.45,17.8,17.4,17.75,421301,12.5869858662925,12.8394469008599,12.5509200042114,12.8033810387789,584071.717255804,0.0,1.0
2017-08-16,17.35,17.6,17.15,17.5,933073,12.5148541421303,12.6951834525357,12.3705906938061,12.6230517283735,1293568.13640373,0.0,1.0
2017-08-17,16.85,17.35,16.85,17.25,843930,12.1541955213197,12.5148541421303,12.1541955213197,12.4427224179682,1169984.51070301,0.0,1.0
2017-08-18,17.05,17.15,16.55,16.7,909521,12.2984589696439,12.3705906938061,11.9378003488332,12.0459979350764,1260916.76105734,0.0,1.0
2017-08-21,17.2,17.25,16.875,17.0,783696,12.4066565558871,12.4427224179682,12.1722284523602,12.2623931075629,1086478.95097925,0.0,1.0
2017-08-22,17.3,17.375,16.45,16.45,601146,12.4787882800493,12.5328870731709,11.8656686246711,11.8656686246711,833400.292288549,0.0,1.0
2017-08-23,17.35,17.45,16.85,16.85,635072,12.5148541421303,12.5869858662925,12.1541955213197,12.1541955213197,880433.68902775,0.0,1.0
2017-08-24,17.4,17.45,16.5,16.5,620310,12.5509200042114,12.5869858662925,11.9017344867522,11.9017344867522,859968.352628997,0.0,1.0
2017-08-25,17.6,17.65,17.4,17.45,698737,12.6951834525357,12.7312493146167,12.5509200042114,12.5869858662925,968695.824363505,0.0,1.0
2017-08-28,17.5,17.65,17.4,17.65,657431,12.6230517283735,12.7312493146167,12.5509200042114,12.7312493146167,911431.145777491,0.0,1.0
2017-08-29,17.45,17.525,17.2,17.3,789234,12.5869858662925,12.6410846594141,12.4066565558871,12.4787882800493,1094156.57142202,0.0,1.0
2017-08-30,17.5,17.6,16.55,16.55,652687,12.6230517283735,12.6951834525357,11.9378003488332,11.9378003488332,904854.289262407,0.0,1.0
2017-08-31,17.45,17.65,17.4,17.55,716603,12.5869858662925,12.7312493146167,12.5509200042114,12.6591175904546,993464.399089158,0.0,1.0
2017-09-01,17.65,17.725,17.5,17.55,392589,12.7312493146167,12.7853481077383,12.6230517283735,12.6591175904546,544266.762731967,0.0,1.0
2017-09-05,17.1,17.6,17.025,17.55,573432,12.334524831725,12.6951834525357,12.2804260386034,12.6591175904546,794978.917613372,0.0,1.0
2017-09-06,17.1,17.35,17.05,17.25,497929,12.334524831725,12.5148541421303,12.2984589696439,12.4427224179682,690305.140746085,0.0,1.0
2017-09-07,16.6,17.1,16.5,17.1,524617,11.9738662109143,12.334524831725,11.9017344867522,12.334524831725,727304.117701097,0.0,1.0
2017-09-08,16.8,17.0,16.5,16.6,569860,12.1181296592386,12.2623931075629,11.9017344867522,11.9738662109143,790026.866291306,0.0,1.0
2017-09-11,17.2,17.35,17.0,17.0,693594,12.4066565558871,12.5148541421303,12.2623931075629,12.2623931075629,961565.813179471,0.0,1.0
2017-09-12,17.6,17.7,17.25,17.3,565941,12.6951834525357,12.7673151766978,12.4427224179682,12.4787882800493,784593.75063308,0.0,1.0
2017-09-13,17.65,17.75,17.4,17.5,691195,12.7312493146167,12.8033810387789,12.5509200042114,12.6230517283735,958239.953402978,0.0,1.0
2017-09-14,17.35,17.75,17.35,17.75,526257,12.5148541421303,12.8033810387789,12.5148541421303,12.8033810387789,729577.73588928,0.0,1.0
2017-09-15,17.45,17.55,17.2,17.35,1583568,12.5869858662925,12.6591175904546,12.4066565558871,12.5148541421303,2195383.54086826,0.0,1.0
2017-09-18,17.8,17.875,17.5,17.55,557426,12.8394469008599,12.8935456939815,12.6230517283735,12.6591175904546,772788.958637734,0.0,1.0
2017-09-19,17.8,17.95,17.75,17.75,565760,12.8394469008599,12.9476444871031,12.8033810387789,12.8033810387789,784342.820820852,0.0,1.0
2017-09-20,17.95,18.15,17.65,17.75,734675,12.9476444871031,13.0919079354274,12.7312493146167,12.8033810387789,1018518.56244089,0.0,1.0
2017-09-21,18.05,18.15,17.8,17.9,565557,13.0197762112653,13.0919079354274,12.8394469008599,12.9115786250221,784061.391252433,0.0,1.0
2017-09-22,18.05,18.2,17.7,17.7,598491,13.0197762112653,13.1279737975085,12.7673151766978,12.7673151766978,829719.52625829,0.0,1.0
2017-09-25,18.15,18.3,17.925,18.0,599296,13.0919079354274,13.2001055216706,12.9296115560626,12.9837103491842,830835.540064077,0.0,1.0
2017-09-26,18.25,18.4,18.1,18.2,446233,13.1640396595895,13.2722372458327,13.0558420733463,13.1279737975085,618636.259126399,0.0,1.0
2017-09-27,18.8,18.9501,18.325,18.5,1060472,13.5607641424813,13.6690338604486,13.2181384527111,13.3443689699949,1470188.06540145,0.0,1.0
2017-09-28,18.95,18.95,18.5,18.55,520276,13.6689617287245,13.6689617287245,13.3443689699949,13.3804348320759,721285.961265179,0.0,1.0
2017-09-29,18.75,19.05,18.45,18.85,674384,13.6040431769786,13.8217078678102,13.3863784861469,13.6765980739224,929481.025273277,0.11,1.0
2017-10-02,19.0,19.05,18.65,18.8,669004,13.7854304193383,13.8217078678102,13.5314882800347,13.6403206254505,922065.950307131,0.0,1.0
2017-10-03,18.95,19.075,18.7,19.05,660378,13.7491529708663,13.8398465920462,13.5677657285066,13.8217078678102,910177.021560297,0.0,1.0
2017-10-04,18.75,19.0,18.65,18.9,558829,13.6040431769786,13.7854304193383,13.5314882800347,13.7128755223944,770215.41417418,0.0,1.0
2017-10-05,18.95,19.075,17.7,17.7,723635,13.7491529708663,13.8398465920462,12.8422167590678,12.8422167590678,997362.039614865,0.0,1.0
2017-10-06,18.95,19.075,18.825,18.9,474268,13.7491529708663,13.8398465920462,13.6584593496865,13.7128755223944,653667.80186705,0.0,1.0
2017-10-09,19.0,19.1,18.9,19.0,415436,13.7854304193383,13.8579853162822,13.7128755223944,13.7854304193383,572581.6140588,0.0,1.0
2017-10-10,19.25,19.3,18.95,19.05,649917,13.966817661698,14.0030951101699,13.7491529708663,13.8217078678102,895758.973377977,0.0,1.0
2017-10-11,19.1,19.325,19.1,19.1,806765,13.8579853162822,14.0212338344059,13.8579853162822,13.8579853162822,1111937.35224234,0.0,1.0
2017-10-12,19.0,19.2,19.0,19.2,354995,13.7854304193383,13.930540213226,13.7854304193383,13.930540213226,489277.795094319,0.0,1.0
2017-10-13,18.95,19.225,18.75,19.0,565439,13.7491529708663,13.948678937462,13.6040431769786,13.7854304193383,779325.7572088,0.0,1.0
2017-10-16,19.25,19.3,19.075,19.1,608082,13.966817661698,14.0030951101699,13.8398465920462,13.8579853162822,838099.18504921,0.0,1.0
2017-10-17,18.95,19.25,18.9,18.95,771954,13.7491529708663,13.966817661698,13.7128755223944,13.7491529708663,1063958.50937124,0.0,1.0
2017-10-18,18.45,18.8,18.0,18.75,1493147,13.3863784861469,13.6403206254505,13.0598814498994,13.6040431769786,2057954.82165016,0.0,1.0
2017-10-19,18.55,18.65,18.173,18.4,752851,13.4589333830908,13.5314882800347,13.1854014216123,13.350101037675,1037629.48017452,0.0,1.0
2017-10-20,18.5,18.85,18.4,18.4,567126,13.4226559346188,13.6765980739224,13.350101037675,13.350101037675,781650.893169375,0.0,1.0
2017-10-23,18.5,18.6499,18.45,18.55,453391,13.4226559346188,13.5314157251377,13.3863784861469,13.4589333830908,624893.727504922,0.0,1.0
2017-10-24,18.65,18.8,18.55,18.55,557821,13.5314882800347,13.6403206254505,13.4589333830908,13.4589333830908,768826.12131807,0.0,1.0
2017-10-25,18.4,18.75,18.2,18.6,655236,13.350101037675,13.6040431769786,13.2049912437872,13.4952108315627,903089.97407406,0.0,1.0
2017-10-26,18.65,18.65,18.375,18.4,490183,13.5314882800347,13.5314882800347,13.331962313439,13.350101037675,675602.916752965,0.0,1.0
2017-10-27,18.7,18.825,18.5,18.6,598810,13.5677657285066,13.6584593496865,13.4226559346188,13.4952108315627,825319.895999747,0.0,1.0
2017-10-30,18.3,18.65,18.101,18.55,639172,13.2775461407311,13.5314882800347,13.1331618958127,13.4589333830908,880949.497446517,0.0,1.0
2017-10-31,18.2,18.375,18.1,18.25,596168,13.2049912437872,13.331962313439,13.1324363468433,13.2412686922591,821678.515319344,0.0,1.0
2017-11-01,18.1,18.425,17.95,18.35,540336,13.1324363468433,13.3682397619109,13.0236040014275,13.313823589203,744727.127678093,0.0,1.0
2017-11-02,18.5,18.55,17.975,18.05,797663,13.4226559346188,13.4589333830908,13.0417427256634,13.0961588983714,1099392.36853568,0.0,1.0
2017-11-03,18.3,18.5,18.225,18.35,366354,13.2775461407311,13.4226559346188,13.2231299680232,13.313823589203,504933.526793291,0.0,1.0
2017-11-06,18.35,18.35,18.2,18.25,551541,13.313823589203,13.313823589203,13.2049912437872,13.2412686922591,760170.606301826,0.0,1.0
2017-11-07,17.75,18.35,17.7,18.25,711706,12.8784942075397,13.313823589203,12.8422167590678,13.2412686922591,980920.695884163,0.0,1.0
2017-11-08,17.75,17.8,17.45,17.6,618034,12.8784942075397,12.9147716560116,12.660829516708,12.7696618621239,851815.69546986,0.0,1.0
2017-11-09,17.55,17.85,17.3,17.65,694616,12.7333844136519,12.9510491044836,12.5519971712922,12.8059393105958,957366.117599507,0.0,1.0
2017-11-10,17.65,17.75,17.45,17.45,804850,12.8059393105958,12.8784942075397,12.660829516708,12.660829516708,1109297.97146907,0.0,1.0
2017-11-13,17.8,17.95,17.4,17.5,419917,12.9147716560116,13.0236040014275,12.6245520682361,12.69710696518,578757.627241573,0.0,1.0
2017-11-14,17.8,18.0,17.7,17.7,647489,12.9147716560116,13.0598814498994,12.8422167590678,12.8422167590678,892412.541776158,0.0,1.0
2017-11-15,17.8,18.0,17.55,17.6,708813,12.9147716560116,13.0598814498994,12.7333844136519,12.7696618621239,976933.370256459,0.0,1.0
2017-11-16,17.9,18.05,17.7,17.95,657056,12.9873265529555,13.0961588983714,12.8422167590678,13.0236040014275,905598.41950871,0.0,1.0
2017-11-17,18.0,18.05,17.675,17.75,742926,13.0598814498994,13.0961588983714,12.8240780348318,12.8784942075397,1023950.18295538,0.0,1.0
2017-11-20,18.13,18.15,17.75,17.75,600179,13.1542028159265,13.1687137953152,12.8784942075397,12.8784942075397,827206.743142617,0.0,1.0
2017-11-21,18.15,18.2,18.05,18.1,659518,13.1687137953152,13.2049912437872,13.0961588983714,13.1324363468433,908991.712179092,0.0,1.0
2017-11-22,18.05,18.33,18.05,18.2,525157,13.0961588983714,13.2993126098142,13.0961588983714,13.2049912437872,723806.41709981,0.0,1.0
2017-11-24,17.95,18.2,17.9,18.2,273189,13.0236040014275,13.2049912437872,12.9873265529555,13.2049912437872,376527.307607211,0.0,1.0
2017-11-27,18.0,18.15,17.95,17.95,604775,13.0598814498994,13.1687137953152,13.0236040014275,13.0236040014275,833541.256998459,0.0,1.0
2017-11-28,18.65,18.7,17.95,18.1,725611,13.5314882800347,13.5677657285066,13.0236040014275,13.1324363468433,1000085.49465819,0.0,1.0
2017-11-29,19.3,19.4,18.7,18.7,959605,14.0030951101699,14.0756500071138,13.5677657285066,13.5677657285066,1322591.6380836,0.0,1.0
2017-11-30,19.0,19.45,18.9,19.4,813243,13.8071968884214,14.1342094463051,13.734527431114,14.0978747176514,1119098.766018,0.03,1.0
2017-12-01,18.8,19.05,18.05,18.95,998390,13.6618579738065,13.8435316170752,13.1168370440004,13.7708621597677,1373878.43117581,0.0,1.0
2017-12-04,18.9,19.3,18.825,19.15,1446844,13.734527431114,14.0252052603439,13.6800253381333,13.9162010743827,1990993.26403122,0.0,1.0
2017-12-05,18.425,19.05,18.4,19.05,857997,13.3893475089034,13.8435316170752,13.3711801445765,13.8435316170752,1180684.47431721,0.0,1.0
2017-12-06,18.25,18.55,18.25,18.45,513575,13.2621759586153,13.4801843305378,13.2621759586153,13.4075148732303,706727.446479952,0.0,1.0
2017-12-07,18.3,18.45,18.05,18.2,574390,13.2985106872691,13.4075148732303,13.1168370440004,13.2258412299616,790414.59958841,0.0,1.0
2017-12-08,18.1,18.45,18.05,18.45,688031,13.1531717726541,13.4075148732303,13.1168370440004,13.4075148732303,946795.291299318,0.0,1.0
2017-12-11,17.85,18.18,17.85,18.05,814336,12.9714981293854,13.2113073385001,12.9714981293854,13.1168370440004,1120602.83669707,0.0,1.0
2017-12-12,18.25,18.25,17.9,18.0,1358544,13.2621759586153,13.2621759586153,13.0078328580391,13.0805023153466,1869484.16891527,0.0,1.0
2017-12-13,18.0,18.45,17.95,18.15,771571,13.0805023153466,13.4075148732303,13.0441675866929,13.1895065013078,1061754.17924935,0.0,1.0
2017-12-14,17.65,18.18,17.63,18.0,1020357,12.8261592147704,13.2113073385001,12.8116253233089,13.0805023153466,1404107.08680903,0.0,1.0
2017-12-15,18.15,18.55,17.7,17.7,2905320,13.1895065013078,13.4801843305378,12.8624939434242,12.8624939434242,3997993.25280073,0.0,1.0
2017-12-18,18.35,18.9,18.2,18.4,1464654,13.3348454159228,13.734527431114,13.2258412299616,13.3711801445765,2015501.49714578,0.0,1.0
2017-12-19,18.3,18.58,17.95,18.45,964793,13.2985106872691,13.50198516773,13.0441675866929,13.4075148732303,1327645.80299222,0.0,1.0
2017-12-20,18.15,18.55,18.02,18.45,973102,13.1895065013078,13.4801843305378,13.0950362068081,13.4075148732303,1339079.76755982,0.0,1.0
2017-12-21,18.5,18.6,18.2,18.3,635202,13.443849601884,13.5165190591915,13.2258412299616,13.2985106872691,874097.624415048,0.0,1.0
2017-12-22,18.3,18.5,18.23,18.25,501963,13.2985106872691,13.443849601884,13.2476420671538,13.2621759586153,690748.243620532,0.0,1.0
2017-12-26,18.1,18.45,18.1,18.3,430915,13.1531717726541,13.4075148732303,13.1531717726541,13.2985106872691,592979.521199256,0.0,1.0
2017-12-27,18.0,18.25,18.0,18.05,440252,13.0805023153466,13.2621759586153,13.0805023153466,13.1168370440004,605828.110339662,0.0,1.0
2017-12-28,18.1,18.25,18.0,18.1,395298,13.1531717726541,13.2621759586153,13.0805023153466,13.1531717726541,543967.183251972,0.0,1.0
2017-12-29,17.9,18.15,17.9,18.1,790278,13.0877692610774,13.2705593345561,13.0877692610774,13.2340013198604,1080854.6451128,0.11,1.0
2018-01-02,17.9,18.18,17.75,18.1,809943,13.0877692610774,13.2924941433736,12.9780952169901,13.2340013198604,1107750.25222339,0.0,1.0
2018-01-03,17.95,18.05,17.75,17.9,690842,13.1243272757731,13.1974433051646,12.9780952169901,13.0877692610774,944857.106915564,0.0,1.0
2018-01-04,18.0,18.3,17.95,18.0,683492,13.1608852904689,13.3802333786433,13.1243272757731,13.1608852904689,934804.59167209,0.0,1.0
2018-01-05,18.18,18.25,17.55,17.55,826982,13.2924941433736,13.3436753639476,12.8318631582071,12.8318631582071,1131054.3076293,0.0,1.0
2018-01-08,18.2,18.25,17.91,18.05,508291,13.3071173492518,13.3436753639476,13.0950808640165,13.1974433051646,695184.085118189,0.0,1.0
2018-01-09,18.35,18.55,18.15,18.15,499939,13.4167913933391,13.5630234521221,13.2705593345561,13.2705593345561,683761.145347647,0.0,1.0
2018-01-10,18.5,18.75,18.3,18.35,575693,13.5264654374263,13.7092555109051,13.3802333786433,13.4167913933391,787369.069123682,0.0,1.0
2018-01-11,18.6,18.75,18.55,18.65,1513773,13.5995814668178,13.7092555109051,13.5630234521221,13.6361394815136,2070370.9058032,0.0,1.0
2018-01-12,18.8,18.98,18.5,18.75,692218,13.7458135256008,13.8774223785055,13.5264654374263,13.7092555109051,946739.047184273,0.0,1.0
2018-01-16,18.6,18.95,18.45,18.8,890944,13.5995814668178,13.8554875696881,13.4899074227306,13.7458135256008,1218534.44096303,0.0,1.0
2018-01-17,18.55,18.8,18.35,18.75,1199254,13.5630234521221,13.7458135256008,13.4167913933391,13.7092555109051,1640206.68242075,0.0,1.0
2018-01-18,18.3,18.63,18.3,18.5,764092,13.3802333786433,13.6215162756353,13.3802333786433,13.5264654374263,1045040.33706307,0.0,1.0
2018-01-19,18.55,18.6,18.25,18.25,847196,13.5630234521221,13.5995814668178,13.3436753639476,13.3436753639476,1158700.77608257,0.0,1.0
2018-01-22,18.65,18.65,18.35,18.55,1009883,13.6361394815136,13.6361394815136,13.4167913933391,13.5630234521221,1381206.02062875,0.0,1.0
2018-01-23,18.5,18.73,18.05,18.55,986128,13.5264654374263,13.6946323050268,13.1974433051646,13.5630234521221,1348716.56489969,0.0,1.0
2018-01-24,18.15,18.6,18.15,18.45,738377,13.2705593345561,13.5995814668178,13.2705593345561,13.4899074227306,1009870.21060241,0.0,1.0
2018-01-25,18.2,18.35,18.0,18.35,669206,13.3071173492518,13.4167913933391,13.1608852904689,13.4167913933391,915265.784492747,0.0,1.0
2018-01-26,18.05,18.25,17.95,18.25,382521,13.1974433051646,13.3436753639476,13.1243272757731,13.3436753639476,523169.820877203,0.0,1.0
2018-01-29,18.05,18.2,17.95,18.0,816438,13.1974433051646,13.3071173492518,13.1243272757731,13.1608852904689,1116633.39324466,0.0,1.0
2018-01-30,18.05,18.15,17.85,18.0,841891,13.1974433051646,13.2705593345561,13.0512112463816,13.1608852904689,1151445.18514834,0.0,1.0
2018-01-31,18.2,18.2,17.9,18.0,1149113,13.3071173492518,13.3071173492518,13.0877692610774,13.1608852904689,1571629.38081221,0.0,1.0
2018-02-01,18.35,18.4,17.9,18.05,761198,13.4167913933391,13.4533494080348,13.0877692610774,13.1974433051646,1041082.24466653,0.0,1.0
2018-02-02,18.25,18.55,18.0,18.0,801021,13.3436753639476,13.5630234521221,13.1608852904689,13.1608852904689,1095547.72963805,0.0,1.0
2018-02-05,17.75,18.3,17.65,18.0,1890876,12.9780952169901,13.3802333786433,12.9049791875986,13.1608852904689,2586130.58687236,0.0,1.0
2018-02-06,17.95,18.05,17.05,17.3,2158731,13.1243272757731,13.1974433051646,12.4662830112497,12.6490730847284,2952472.96381654,0.0,1.0
2018-02-07,18.15,18.24,17.7,17.85,1312485,13.2705593345561,13.3363637610084,12.9415372022944,13.0512112463816,1795071.49242529,0.0,1.0
2018-02-08,17.75,18.2,17.7,18.2,2024675,12.9780952169901,13.3071173492518,12.9415372022944,13.3071173492518,2769126.02728883,0.0,1.0
2018-02-09,18.05,18.15,17.6,17.9,2029454,13.1974433051646,13.2705593345561,12.8684211729029,13.0877692610774,2775662.21373081,0.0,1.0
2018-02-12,17.95,18.2,17.55,18.1,1497005,13.1243272757731,13.3071173492518,12.8318631582071,13.2340013198604,2047437.4941566,0.0,1.0
2018-02-13,18.1,18.15,17.9,17.9,894234,13.2340013198604,13.2705593345561,13.0877692610774,13.0877692610774,1223034.13826248,0.0,1.0
2018-02-14,18.5,18.55,18.0,18.0,903370,13.5264654374263,13.5630234521221,13.1608852904689,13.1608852904689,1235529.34632566,0.0,1.0
2018-02-15,18.6,18.7,18.41,18.55,617826,13.5995814668178,13.6726974962093,13.460661010974,13.5630234521221,844993.916028869,0.0,1.0
2018-02-16,18.95,19.0,18.2,18.2,944583,13.8554875696881,13.8920455843838,13.3071173492518,13.3071173492518,1291895.91921397,0.0,1.0
2018-02-20,18.6,19.05,18.55,18.85,820149,13.5995814668178,13.9286035990795,13.5630234521221,13.7823715402966,1121708.88767575,0.0,1.0
2018-02-21,18.8,19.0,18.57,18.65,678441,13.7458135256008,13.8920455843838,13.5776466580004,13.6361394815136,927896.393781649,0.0,1.0
2018-02-22,18.45,18.9,18.4,18.9,631461,13.4899074227306,13.8189295549923,13.4533494080348,13.8189295549923,863642.357572365,0.0,1.0
2018-02-23,18.85,18.85,18.4,18.45,712214,13.7823715402966,13.7823715402966,13.4533494080348,13.4899074227306,974087.359403104,0.0,1.0
2018-02-26,18.95,18.95,18.6,18.9,735569,13.8554875696881,13.8554875696881,13.5995814668178,13.8189295549923,1006029.73947266,0.0,1.0
2018-02-27,18.6,19.23,18.6,18.9,759528,13.5995814668178,14.0602124519842,13.5995814668178,13.8189295549923,1038798.20378808,0.0,1.0
2018-02-28,18.1,18.8,18.1,18.7,833225,13.2340013198604,13.7458135256008,13.2340013198604,13.6726974962093,1139592.79098508,0.0,1.0
2018-03-01,18.1,18.27,18.0,18.15,1384388,13.2340013198604,13.3582985698259,13.1608852904689,13.2705593345561,1893412.4452894,0.0,1.0
2018-03-02,18.4,18.45,17.88,18.05,804422,13.4533494080348,13.4899074227306,13.0731460551991,13.1974433051646,1100199.24043303,0.0,1.0
2018-03-05,18.7,18.8,18.1,18.35,908452,13.6726974962093,13.7458135256008,13.2340013198604,13.4167913933391,1242479.94257972,0.0,1.0
2018-03-06,19.05,19.05,18.55,18.8,713416,13.9286035990795,13.9286035990795,13.5630234521221,13.7458135256008,975731.321759933,0.0,1.0
2018-03-07,19.1,19.3,18.9,18.9,677883,13.9651616137753,14.1113936725583,13.8189295549923,13.8189295549923,927133.223236634,0.0,1.0
2018-03-08,19.0,19.25,18.73,19.2,778449,13.8920455843838,14.0748356578625,13.6946323050268,14.0382776431668,1064676.25017198,0.0,1.0
2018-03-09,19.45,19.48,19.02,19.15,677293,14.2210677166455,14.243002525463,13.9066687902621,14.001719628471,926326.28663886,0.0,1.0
2018-03-12,19.4,19.55,19.25,19.45,1259158,14.1845097019498,14.294183746037,14.0748356578625,14.2210677166455,1722136.73318875,0.0,1.0
2018-03-13,19.3,19.5,19.2,19.5,707200,14.1113936725583,14.2576257313413,14.0382776431668,14.2576257313413,967229.766011165,0.0,1.0
2018-03-14,19.0,19.4,18.95,19.35,556168,13.8920455843838,14.1845097019498,13.8554875696881,14.147951687254,760664.938493917,0.0,1.0
2018-03-15,19.15,19.25,18.93,19.1,633680,14.001719628471,14.0748356578625,13.8408643638098,13.9651616137753,866677.259793492,0.0,1.0
2018-03-16,19.25,19.45,19.1,19.15,3101533,14.0748356578625,14.2210677166455,13.9651616137753,14.001719628471,4241933.02865656,0.0,1.0
2018-03-19,19.15,19.25,18.8,19.2,692123,14.001719628471,14.0748356578625,13.7458135256008,14.0382776431668,946609.116715142,0.0,1.0
2018-03-20,18.9,19.15,18.88,19.1,384584,13.8189295549923,14.001719628471,13.804306349114,13.9651616137753,525991.363591118,0.0,1.0
2018-03-21,18.9,19.13,18.8,19.0,804939,13.8189295549923,13.9870964225927,13.7458135256008,13.8920455843838,1100906.33572294,0.0,1.0
2018-03-22,18.1,18.85,18.1,18.75,882980,13.2340013198604,13.7823715402966,13.2340013198604,13.7092555109051,1207642.16458221,0.0,1.0
2018-03-23,17.45,18.52,17.43,18.2,1283541,12.7587471288156,13.5410886433046,12.7441239229373,13.3071173492518,1755485.09770326,0.0,1.0
2018-03-26,18.15,18.15,17.45,17.75,1155006,13.2705593345561,13.2705593345561,12.7587471288156,12.9780952169901,1579689.17296591,0.0,1.0
2018-03-27,17.75,18.2,17.6,18.1,1152533,12.9780952169901,13.3071173492518,12.8684211729029,13.2340013198604,1576306.877701,0.0,1.0
2018-03-28,17.85,17.95,17.5,17.65,1054802,13.0512112463816,13.1243272757731,12.7953051435114,12.9049791875986,1442641.24950242,0.0,1.0
2018-03-29,17.75,17.9,17.65,17.8,781353,13.0658344522599,13.1762499546734,12.9922241173176,13.1026396197311,1061471.87159571,0.12,1.0
2018-04-02,17.45,17.77,17.15,17.75,655903,12.845003447433,13.0805565192484,12.6241724426061,13.0658344522599,891047.433100325,0.0,1.0
2018-04-03,17.5,17.65,17.3,17.5,1115862,12.8818086149041,12.9922241173176,12.7345879450195,12.8818086149041,1515903.9839644,0.0,1.0
2018-04-04,17.75,17.85,17.35,17.4,982528,13.0658344522599,13.1394447872022,12.7713931124907,12.8081982799618,1334769.09291343,0.0,1.0
2018-04-05,17.8,18.0,17.7,17.9,797939,13.1026396197311,13.2498602896157,13.0290292847888,13.1762499546734,1084004.03370718,0.0,1.0
2018-04-06,17.35,17.83,17.1,17.7,871842,12.7713931124907,13.1247227202138,12.5873672751349,13.0290292847888,1184401.62061929,0.0,1.0
2018-04-09,17.4,17.85,17.38,17.4,1032096,12.8081982799618,13.1394447872022,12.7934762129734,12.8081982799618,1402107.46331869,0.0,1.0
2018-04-10,17.7,17.8,17.45,17.6,674946,13.0290292847888,13.1026396197311,12.845003447433,12.9554189498465,916917.441727406,0.0,1.0
2018-04-11,17.45,17.65,17.4,17.55,924279,12.845003447433,12.9922241173176,12.8081982799618,12.9186137823753,1255637.54155498,0.0,1.0
2018-04-12,17.75,17.85,17.45,17.6,1344600,13.0658344522599,13.1394447872022,12.845003447433,12.9554189498465,1826645.67557505,0.0,1.0
2018-04-13,17.55,17.85,17.4,17.85,871624,12.9186137823753,13.1394447872022,12.8081982799618,13.1394447872022,1184105.46655319,0.0,1.0
2018-04-16,17.65,17.75,17.48,17.65,640455,12.9922241173176,13.0658344522599,12.8670865479157,12.9922241173176,870061.249554079,0.0,1.0
2018-04-17,17.5,17.75,17.3,17.75,902683,12.8818086149041,13.0658344522599,12.7345879450195,13.0658344522599,1226299.26994282,0.0,1.0
2018-04-18,17.15,17.65,17.1,17.45,1067207,12.6241724426061,12.9922241173176,12.5873672751349,12.845003447433,1449805.92852403,0.0,1.0
2018-04-19,17.05,17.3,16.95,17.05,1303395,12.5505621076638,12.7345879450195,12.4769517727214,12.5505621076638,1770668.48156785,0.0,1.0
2018-04-20,17.15,17.23,17.0,17.0,1292861,12.6241724426061,12.6830607105599,12.5137569401926,12.5137569401926,1756357.99105282,0.0,1.0
2018-04-23,17.25,17.38,17.1,17.1,608311,12.6977827775484,12.7934762129734,12.5873672751349,12.5873672751349,826393.468358417,0.0,1.0
2018-04-24,17.3,17.6,17.2,17.3,885642,12.7345879450195,12.9554189498465,12.6609776100772,12.7345879450195,1203148.98810623,0.0,1.0
2018-04-25,17.3,17.52,17.15,17.25,799088,12.7345879450195,12.8965306818926,12.6241724426061,12.6977827775484,1085564.9558262,0.0,1.0
2018-04-26,17.15,17.4,17.15,17.35,732685,12.6241724426061,12.8081982799618,12.6241724426061,12.7713931124907,995356.155591772,0.0,1.0
2018-04-27,17.25,17.35,17.08,17.15,650500,12.6977827775484,12.7713931124907,12.5726452081464,12.6241724426061,883707.431177721,0.0,1.0
2018-04-30,16.9,17.4,16.9,17.25,1030357,12.4401466052503,12.8081982799618,12.4401466052503,12.6977827775484,1399745.02331435,0.0,1.0
2018-05-01,17.05,17.15,16.65,16.9,851687,12.5505621076638,12.6241724426061,12.2561207678945,12.4401466052503,1157020.95455412,0.0,1.0
2018-05-02,17.15,17.35,16.85,17.0,669404,12.6241724426061,12.7713931124907,12.4033414377791,12.5137569401926,909388.607625043,0.0,1.0
2018-05-03,17.05,17.2,16.88,17.05,868132,12.5505621076638,12.6609776100772,12.4254245382618,12.5505621076638,1179361.56747606,0.0,1.0
2018-05-04,17.25,17.5,16.85,16.95,985481,12.6977827775484,12.8818086149041,12.4033414377791,12.4769517727214,1338780.75785465,0.0,1.0
2018-05-07,17.3,17.5,17.15,17.35,608423,12.7345879450195,12.8818086149041,12.6241724426061,12.7713931124907,826545.620906141,0.0,1.0
2018-05-08,17.45,17.58,17.35,17.4,613020,12.845003447433,12.940696882858,12.7713931124907,12.8081982799618,832790.667887113,0.0,1.0
2018-05-09,17.55,17.73,17.4,17.5,687225,12.9186137823753,13.0511123852715,12.8081982799618,12.8818086149041,933598.523276112,0.0,1.0
2018-05-10,17.5,17.65,17.38,17.55,529887,12.8818086149041,12.9922241173176,12.7934762129734,12.9186137823753,719854.080837005,0.0,1.0
2018-05-11,17.45,17.68,17.4,17.45,678127,12.845003447433,13.0143072178003,12.8081982799618,12.845003447433,921238.845783636,0.0,1.0
2018-05-14,17.3,17.5,17.2,17.5,623314,12.7345879450195,12.8818086149041,12.6609776100772,12.8818086149041,846775.117228458,0.0,1.0
2018-05-15,17.35,17.55,17.2,17.3,687484,12.7713931124907,12.9186137823753,12.6609776100772,12.7345879450195,933950.376042713,0.0,1.0
2018-05-16,17.45,17.5,17.25,17.4,691501,12.845003447433,12.8818086149041,12.6977827775484,12.8081982799618,939407.490187281,0.0,1.0
2018-05-17,17.5,17.55,17.35,17.45,499627,12.8818086149041,12.9186137823753,12.7713931124907,12.845003447433,678745.722854779,0.0,1.0
2018-05-18,17.3,17.55,17.3,17.55,728688,12.7345879450195,12.9186137823753,12.7345879450195,12.9186137823753,989926.211545017,0.0,1.0
2018-05-21,17.75,17.8,17.4,17.4,1081753,13.0658344522599,13.1026396197311,12.8081982799618,12.8081982799618,1469566.74065918,0.0,1.0
2018-05-22,17.85,18.02,17.75,17.75,711150,13.1394447872022,13.2645823566042,13.0658344522599,13.0658344522599,966100.752777923,0.0,1.0
2018-05-23,17.8,17.95,17.6,17.8,458229,13.1026396197311,13.2130551221445,12.9554189498465,13.1026396197311,622506.337403745,0.0,1.0
2018-05-24,17.75,17.8,17.4,17.75,696033,13.0658344522599,13.1026396197311,12.8081982799618,13.0658344522599,945564.234350384,0.0,1.0
2018-05-25,17.85,17.88,17.68,17.8,589994,13.1394447872022,13.1615278876849,13.0143072178003,13.1026396197311,801509.734281738,0.0,1.0
2018-05-29,17.3,17.77,17.25,17.6,968041,12.7345879450195,13.0805565192484,12.6977827775484,12.9554189498465,1315088.43256682,0.0,1.0
2018-05-30,17.6,17.7,17.4,17.4,1040288,12.9554189498465,13.0290292847888,12.8081982799618,12.8081982799618,1413236.33538049,0.0,1.0
2018-05-31,17.45,17.75,17.4,17.6,880948,12.845003447433,13.0658344522599,12.8081982799618,12.9554189498465,1196772.16615089,0.0,1.0
2018-06-01,17.25,17.45,17.0,17.0,1770679,12.6977827775484,12.845003447433,12.5137569401926,12.5137569401926,2405476.08075378,0.0,1.0
2018-06-04,17.5,17.5,17.21,17.25,1221783,12.8818086149041,12.8818086149041,12.6683386435714,12.6977827775484,1659798.18045598,0.0,1.0
2018-06-05,17.45,17.55,17.3,17.45,655143,12.845003447433,12.9186137823753,12.7345879450195,12.845003447433,890014.969383653,0.0,1.0
2018-06-06,17.85,17.9,17.5,17.55,939670,13.1394447872022,13.1762499546734,12.8818086149041,12.9186137823753,1276546.29032248,0.0,1.0
2018-06-07,17.75,17.95,17.7,17.85,870736,13.0658344522599,13.2130551221445,13.0290292847888,13.1394447872022,1182899.11421056,0.0,1.0
2018-06-08,17.75,17.85,17.65,17.8,697322,13.0658344522599,13.1394447872022,12.9922241173176,13.1026396197311,947315.347154055,0.0,1.0
2018-06-11,17.4,17.8,17.35,17.7,724089,12.8081982799618,13.1026396197311,12.7713931124907,13.0290292847888,983678.447554262,0.0,1.0
2018-06-12,17.2,17.45,17.1,17.4,632387,12.6609776100772,12.845003447433,12.5873672751349,12.8081982799618,859100.832098674,0.0,1.0
2018-06-13,17.1,17.4,16.98,17.25,1080870,12.5873672751349,12.8081982799618,12.4990348732041,12.6977827775484,1468367.18084099,0.0,1.0
2018-06-14,17.05,17.2,16.77,17.2,1059531,12.5505621076638,12.6609776100772,12.3444531698253,12.6609776100772,1439378.04498564,0.0,1.0
2018-06-15,16.85,17.05,16.75,16.9,2003455,12.4033414377791,12.5505621076638,12.3297311028368,12.4401466052503,2721703.41511171,0.0,1.0
2018-06-18,17.0,17.1,16.73,16.85,733235,12.5137569401926,12.5873672751349,12.3150090358484,12.4033414377791,996103.333281472,0.0,1.0
2018-06-19,17.15,17.23,16.85,16.85,760206,12.6241724426061,12.6830607105599,12.4033414377791,12.4033414377791,1032743.56867931,0.0,1.0
2018-06-20,17.15,17.27,17.08,17.2,664883,12.6241724426061,12.7125048445368,12.5726452081464,12.6609776100772,903246.807015736,0.0,1.0
2018-06-21,17.1,17.3,16.93,17.15,812053,12.5873672751349,12.7345879450195,12.462229705733,12.6241724426061,1103177.97172969,0.0,1.0
2018-06-22,17.2,17.25,16.95,17.15,1826532,12.6609776100772,12.6977827775484,12.4769517727214,12.6241724426061,2481352.65439494,0.0,1.0
2018-06-25,16.95,17.15,16.83,17.05,767612,12.4769517727214,12.6241724426061,12.3886193707907,12.5505621076638,1042804.6558973,0.0,1.0
2018-06-26,16.9,17.0,16.71,16.95,693927,12.4401466052503,12.5137569401926,12.3002869688599,12.4769517727214,942703.223051288,0.0,1.0
2018-06-27,16.5,16.95,16.5,16.85,686647,12.1457052654811,12.4769517727214,12.1457052654811,12.4033414377791,932813.307449481,0.0,1.0
2018-06-28,16.65,16.75,16.52,16.6,849714,12.2561207678945,12.3297311028368,12.1604273324695,12.2193156004234,1154340.62440545,0.0,1.0
2018-06-29,16.5,16.9,16.5,16.6,950983,12.2340376674118,12.530620398743,12.2340376674118,12.3081833502446,1282587.14960452,0.12,1.0
2018-07-02,16.55,16.7,16.4,16.4,922019,12.2711105088282,12.3823290330774,12.159891984579,12.159891984579,1243523.51313452,0.0,1.0
2018-07-03,16.55,16.75,16.55,16.6,567454,12.2711105088282,12.4194018744938,12.2711105088282,12.3081833502446,765323.048247636,0.0,1.0
2018-07-05,16.55,16.65,16.5,16.65,758318,12.2711105088282,12.345256191661,12.2340376674118,12.345256191661,1022740.59800627,0.0,1.0
2018-07-06,16.65,16.68,16.45,16.5,1163791,12.345256191661,12.3674998965109,12.1969648259954,12.2340376674118,1569600.48857381,0.0,1.0
2018-07-09,17.1,17.15,16.65,16.75,1890422,12.6789117644086,12.715984605825,12.345256191661,12.4194018744938,2549604.95038257,0.0,1.0
2018-07-10,16.9,17.25,16.75,17.2,1682624,12.530620398743,12.7901302886578,12.4194018744938,12.7530574472414,2269348.57932913,0.0,1.0
2018-07-11,16.95,17.05,15.05,15.05,800268,12.5676932401594,12.6418389229922,11.1589252663362,11.1589252663362,1079318.40320984,0.0,1.0
2018-07-12,16.65,17.05,16.55,16.95,539520,12.345256191661,12.6418389229922,12.2711105088282,12.5676932401594,727648.568854153,0.0,1.0
2018-07-13,16.5,16.7,16.43,16.6,771129,12.2340376674118,12.3823290330774,12.1821356894289,12.3081833502446,1040018.74490646,0.0,1.0
2018-07-16,16.7,16.77,16.52,16.55,501464,12.3823290330774,12.4342310110604,12.2488668039784,12.2711105088282,676322.58661751,0.0,1.0
2018-07-17,16.7,16.85,16.6,16.65,584002,12.3823290330774,12.4935475573266,12.3081833502446,12.345256191661,787641.272812802,0.0,1.0
2018-07-18,16.95,17.3,16.8,16.8,1345113,12.5676932401594,12.8272031300742,12.4564747159102,12.4564747159102,1814148.77927995,0.0,1.0
2018-07-19,17.55,17.65,17.05,17.3,2079198,13.0125673371562,13.086713019989,12.6418389229922,12.8272031300742,2804206.42249484,0.0,1.0
2018-07-20,17.6,17.85,17.55,17.6,990045,13.0496401785726,13.2350043856546,13.0125673371562,13.0496401785726,1335269.92020909,0.0,1.0
2018-07-23,17.7,17.8,17.5,17.65,803421,13.1237858614054,13.1979315442382,12.9754944957398,13.086713019989,1083570.8422994,0.0,1.0
2018-07-24,17.5,17.7,17.43,17.65,826621,12.9754944957398,13.1237858614054,12.9235925177569,13.086713019989,1114860.59392569,0.0,1.0
2018-07-25,17.3,17.6,17.25,17.55,645609,12.8272031300742,13.0496401785726,12.7901302886578,13.0125673371562,870730.399038702,0.0,1.0
2018-07-26,17.45,17.6,17.27,17.35,549495,12.9384216543234,13.0496401785726,12.8049594252244,12.8642759714906,741101.813357267,0.0,1.0
2018-07-27,17.4,17.6,17.2,17.5,649027,12.901348812907,13.0496401785726,12.7530574472414,12.9754944957398,875340.242618817,0.0,1.0
2018-07-30,17.4,17.6,17.35,17.35,522894,12.901348812907,13.0496401785726,12.8642759714906,12.8642759714906,705225.145986105,0.0,1.0
2018-07-31,17.35,17.5,17.18,17.5,645009,12.8642759714906,12.9754944957398,12.7382283106749,12.9754944957398,869921.181324229,0.0,1.0
2018-08-01,17.43,17.5,17.23,17.4,792890,12.9235925177569,12.9754944957398,12.7753011520913,12.901348812907,1069367.7227142,0.0,1.0
2018-08-02,17.65,17.85,17.25,17.3,793691,13.086713019989,13.2350043856546,12.7901302886578,12.8272031300742,1070448.02836303,0.0,1.0
2018-08-03,17.25,17.8,17.15,17.65,1085400,12.7901302886578,13.1979315442382,12.715984605825,13.086713019989,1463874.84548172,0.0,1.0
2018-08-06,17.2,17.25,17.0,17.2,688770,12.7530574472414,12.7901302886578,12.6047660815758,12.7530574472414,928941.47532932,0.0,1.0
2018-08-07,17.45,17.45,17.15,17.25,667521,12.9384216543234,12.9384216543234,12.715984605825,12.7901302886578,900283.029971257,0.0,1.0
2018-08-08,17.75,17.75,17.25,17.4,921486,13.1608587028218,13.1608587028218,12.7901302886578,12.901348812907,1242804.65806483,0.0,1.0
2018-08-09,17.65,17.77,17.38,17.7,1336474,13.086713019989,13.1756878393884,12.8865196763405,13.1237858614054,1802497.39288772,0.0,1.0
2018-08-10,17.65,17.75,17.45,17.55,505854,13.086713019989,13.1608587028218,12.9384216543234,13.0125673371562,682243.36289507,0.0,1.0
2018-08-13,17.65,17.75,17.5,17.6,1221753,13.086713019989,13.1608587028218,12.9754944957398,13.0496401785726,1647773.61718429,0.0,1.0
2018-08-14,18.0,18.0,17.65,17.65,838981,13.3462229099038,13.3462229099038,13.086713019989,13.086713019989,1131530.47884383,0.0,1.0
2018-08-15,17.7,18.02,17.65,17.9,727500,13.1237858614054,13.3610520464704,13.086713019989,13.272077227071,981176.478798554,0.0,1.0
2018-08-16,17.9,18.1,17.8,17.8,457121,13.272077227071,13.4203685927366,13.1979315442382,13.1979315442382,616517.35142938,0.0,1.0
2018-08-17,18.05,18.05,17.8,17.85,453309,13.3832957513202,13.3832957513202,13.1979315442382,13.2350043856546,611376.121550094,0.0,1.0
2018-08-20,18.05,18.2,17.93,18.1,368605,13.3832957513202,13.4945142755694,13.2943209319208,13.4203685927366,497136.159405555,0.0,1.0
2018-08-21,18.25,18.45,18.0,18.0,691495,13.5315871169858,13.6798784826514,13.3462229099038,13.3462229099038,932616.672449218,0.0,1.0
2018-08-22,18.3,18.3,18.1,18.15,648696,13.5686599584022,13.5686599584022,13.4203685927366,13.457441434153,874893.824179665,0.0,1.0
2018-08-23,18.15,18.25,18.0,18.25,303067,13.457441434153,13.5315871169858,13.3462229099038,13.5315871169858,408745.308453665,0.0,1.0
2018-08-24,18.1,18.2,18.02,18.2,576309,13.4203685927366,13.4945142755694,13.3610520464704,13.4945142755694,777265.753017066,0.0,1.0
2018-08-27,18.2,18.3,18.05,18.15,752089,13.4945142755694,13.5686599584022,13.3832957513202,13.457441434153,1014339.56943385,0.0,1.0
2018-08-28,18.15,18.25,18.05,18.2,773407,13.457441434153,13.5315871169858,13.3832957513202,13.4945142755694,1043091.07482908,0.0,1.0
2018-08-29,18.05,18.2,18.02,18.15,771919,13.3832957513202,13.4945142755694,13.3610520464704,13.457441434153,1041084.21489718,0.0,1.0
2018-08-30,18.0,18.1,17.85,18.05,610432,13.3462229099038,13.4203685927366,13.2350043856546,13.3832957513202,823287.313135339,0.0,1.0
2018-08-31,18.2,18.25,17.85,17.9,757489,13.4945142755694,13.5315871169858,13.2350043856546,13.272077227071,1021622.52886411,0.0,1.0
2018-09-04,18.2,18.3,18.1,18.15,420176,13.4945142755694,13.5686599584022,13.4203685927366,13.457441434153,566689.770660702,0.0,1.0
2018-09-05,18.1,18.35,18.08,18.2,584218,13.4203685927366,13.6057327998186,13.40553945617,13.4945142755694,787932.591190012,0.0,1.0
2018-09-06,18.0,18.2,17.9,18.15,639022,13.3462229099038,13.4945142755694,13.272077227071,13.457441434153,861846.537229979,0.0,1.0
2018-09-07,18.0,18.02,17.8,18.0,430842,13.3462229099038,13.3610520464704,13.1979315442382,13.3462229099038,581074.964231652,0.0,1.0
2018-09-10,17.9,18.15,17.85,18.05,559330,13.272077227071,13.457441434153,13.2350043856546,13.3832957513202,754366.24039367,0.0,1.0
2018-09-11,17.95,17.98,17.8,17.85,532541,13.3091500684874,13.3313937733372,13.1979315442382,13.2350043856546,718236.01813864,0.0,1.0
2018-09-12,17.7,17.95,17.6,17.95,689022,13.1237858614054,13.3091500684874,13.0496401785726,13.3091500684874,929281.346769398,0.0,1.0
2018-09-13,17.5,17.8,17.35,17.7,522511,12.9754944957398,13.1979315442382,12.8642759714906,13.1237858614054,704708.595345033,0.0,1.0
2018-09-14,17.65,17.8,17.38,17.45,577637,13.086713019989,13.1979315442382,12.8865196763405,12.9384216543234,779056.821558434,0.0,1.0
2018-09-17,17.45,17.7,17.4,17.7,540669,12.9384216543234,13.1237858614054,12.901348812907,13.1237858614054,729198.220777368,0.0,1.0
2018-09-18,17.4,17.48,17.3,17.45,775573,12.901348812907,12.9606653591733,12.8272031300742,12.9384216543234,1046012.35077832,0.0,1.0
2018-09-19,17.5,17.7,17.35,17.35,1034506,12.9754944957398,13.1237858614054,12.8642759714906,12.8642759714906,1395234.30154773,0.0,1.0
2018-09-20,17.7,17.8,17.5,17.55,823221,13.1237858614054,13.1979315442382,12.9754944957398,13.0125673371562,1110275.02687701,0.0,1.0
2018-09-21,17.55,17.8,17.45,17.6,2718918,13.0125673371562,13.1979315442382,12.9384216543234,13.0496401785726,3666994.34966599,0.0,1.0
2018-09-24,17.25,17.5,17.15,17.45,494087,12.7901302886578,12.9754944957398,12.715984605825,12.9384216543234,666373.254818064,0.0,1.0
2018-09-25,17.25,17.3,17.15,17.25,462656,12.7901302886578,12.8272031300742,12.715984605825,12.7901302886578,623982.384845394,0.0,1.0
2018-09-26,16.85,17.35,16.8,17.35,836648,12.4935475573266,12.8642759714906,12.4564747159102,12.8642759714906,1128383.97063073,0.0,1.0
2018-09-27,16.8,17.02,16.75,16.9,722373,12.4564747159102,12.6195952181424,12.4194018744938,12.530620398743,974261.713428383,0.0,1.0
2018-09-28,16.65,16.88,16.6,16.65,680494,12.4342310110604,12.6059951631651,12.3968909779941,12.4342310110604,911212.369299044,0.12,1.0
2018-10-01,16.46,16.83,16.4,16.74,991354,12.2923388854086,12.5686551300989,12.2475308457291,12.5014430705796,1327468.02639566,0.0,1.0
2018-10-02,16.31,16.58,16.24,16.42,647972,12.1803187862099,12.3819549647676,12.1280427399172,12.2624668589556,867663.934376264,0.0,1.0
2018-10-03,16.87,17.0,16.5,16.96,1197876,12.5985271565519,12.6956112425241,12.3222109118616,12.6657392160711,1604010.36318683,0.0,1.0
2018-10-04,17.07,17.27,16.84,16.88,1265564,12.7478872888169,12.8972474210819,12.5761231367121,12.6059951631651,1694647.66910447,0.0,1.0
2018-10-05,16.92,17.17,16.86,17.14,566670,12.6358671896181,12.8225673549494,12.5910591499386,12.8001633351096,758796.864205549,0.0,1.0
2018-10-08,17.09,17.17,16.84,16.95,654743,12.7628233020434,12.8225673549494,12.5761231367121,12.6582712094579,876730.610867933,0.0,1.0
2018-10-09,17.2,17.27,16.97,17.01,709802,12.8449713747891,12.8972474210819,12.6732072226844,12.7030792491374,950457.112264328,0.0,1.0
2018-10-10,16.99,17.43,16.98,17.2,979169,12.6881432359109,13.0167355268938,12.6806752292976,12.8449713747891,1311151.7580378,0.0,1.0
2018-10-11,16.35,16.93,16.34,16.93,930827,12.2101908126629,12.6433351962314,12.2027228060496,12.6433351962314,1246419.62468078,0.0,1.0
2018-10-12,15.86,16.57,15.43,16.57,1473655,11.8442584886137,12.3744869581544,11.5231342042439,12.3744869581544,1973290.9681487,0.0,1.0
2018-10-15,16.1,16.19,15.78,15.91,1173205,12.0234906473317,12.0907027068509,11.7845144357077,11.8815985216799,1570974.7738018,0.0,1.0
2018-10-16,16.37,16.4,15.85,16.16,1082468,12.2251268258894,12.2475308457291,11.8367904820004,12.0682986870112,1449473.81015909,0.0,1.0
2018-10-17,16.96,17.6,16.44,17.36,2824020,12.6657392160711,13.1436916393191,12.2774028721821,12.9644594806011,3781491.02732411,0.0,1.0
2018-10-18,16.65,17.17,16.65,16.95,1545342,12.4342310110604,12.8225673549494,12.4342310110604,12.6582712094579,2069283.11667307,0.0,1.0
2018-10-19,16.49,16.86,16.44,16.55,1186742,12.3147429052484,12.5910591499386,12.2774028721821,12.3595509449279,1589101.43155808,0.0,1.0
2018-10-22,16.09,16.6,16.01,16.58,953859,12.0160226407184,12.3968909779941,11.9562785878124,12.3819549647676,1277260.51863384,0.0,1.0
2018-10-23,16.02,16.16,15.8,15.8,2129789,11.9637465944257,12.0682986870112,11.7994504489342,11.7994504489342,2851884.19118617,0.0,1.0
2018-10-24,15.21,16.0,15.19,16.0,1258775,11.3588380587525,11.9488105811992,11.343902045526,11.9488105811992,1685556.88979536,0.0,1.0
2018-10-25,15.84,15.93,15.25,15.29,1169564,11.8293224753872,11.8965345349064,11.3887100852055,11.4185821116585,1566099.30945294,0.0,1.0
2018-10-26,15.68,15.9,15.46,15.66,1877674,11.7098343695752,11.8741305150667,11.5455382240837,11.6948983563487,2514290.75687841,0.0,1.0
2018-10-29,16.12,16.37,15.85,15.89,1186168,12.0384266605582,12.2251268258894,11.8367904820004,11.8666625084534,1588332.819491,0.0,1.0
2018-10-30,16.3,16.32,15.93,16.17,1269992,12.1728507795967,12.1877867928232,11.8965345349064,12.0757666936244,1700576.96219339,0.0,1.0
2018-10-31,16.01,16.53,15.99,16.45,1347571,11.9562785878124,12.3446149317014,11.9413425745859,12.2848708787954,1804458.76629138,0.0,1.0
2018-11-01,16.24,16.33,16.0,16.1,1087034,12.1280427399172,12.1952547994364,11.9488105811992,12.0234906473317,1455587.89151501,0.0,1.0
2018-11-02,16.3,16.47,16.13,16.33,762817,12.1728507795967,12.2998068920219,12.0458946671714,12.1952547994364,1021446.60483647,0.0,1.0
2018-11-05,16.25,16.46,16.12,16.29,688598,12.1355107465304,12.2923388854086,12.0384266605582,12.1653827729834,922063.993326296,0.0,1.0
2018-11-06,16.38,16.46,16.15,16.22,597460,12.2325948325026,12.2923388854086,12.0608306803979,12.1131067266907,800026.072472953,0.0,1.0
2018-11-07,16.41,16.48,16.06,16.4,780452,12.2549988523424,12.3072748986351,11.9936186208787,12.2475308457291,1045060.67069538,0.0,1.0
2018-11-08,16.71,16.75,16.29,16.32,1068909,12.4790390507399,12.5089110771929,12.1653827729834,12.1877867928232,1431317.69340372,0.0,1.0
2018-11-09,16.63,16.83,16.52,16.67,1134794,12.4192949978339,12.5686551300989,12.3371469250881,12.4491670242869,1519540.70044165,0.0,1.0
2018-11-12,16.37,16.73,16.36,16.59,940971,12.2251268258894,12.4939750639664,12.2176588192761,12.3894229713809,1260002.90135062,0.0,1.0
2018-11-13,16.53,16.78,16.37,16.37,867455,12.3446149317014,12.5313150970326,12.2251268258894,12.2251268258894,1161561.63876581,0.0,1.0
2018-11-14,16.33,16.87,16.19,16.87,1317213,12.1952547994364,12.5985271565519,12.0907027068509,12.5985271565519,1763808.02564241,0.0,1.0
2018-11-15,16.88,16.92,16.08,16.19,1639706,12.6059951631651,12.6358671896181,12.0085546341052,12.0907027068509,2195640.79802888,0.0,1.0
2018-11-16,16.95,17.05,16.68,16.71,1126439,12.6582712094579,12.7329512755904,12.4566350309001,12.4790390507399,1508352.97601573,0.0,1.0
2018-11-19,16.89,17.19,16.75,16.95,913440,12.6134631697784,12.8375033681759,12.5089110771929,12.6582712094579,1223137.64208431,0.0,1.0
2018-11-20,16.6,17.0,16.55,16.8,1123562,12.3968909779941,12.6956112425241,12.3595509449279,12.5462511102591,1504500.54236243,0.0,1.0
2018-11-21,16.75,17.14,16.51,16.8,1135311,12.5089110771929,12.8001633351096,12.3296789184749,12.5462511102591,1520232.98692019,0.0,1.0
2018-11-23,16.81,17.02,16.58,16.65,552968,12.5537191168724,12.7105472557506,12.3819549647676,12.4342310110604,740449.263956117,0.0,1.0
2018-11-26,16.94,17.22,16.89,16.95,860691,12.6508032028446,12.8599073880156,12.6134631697784,12.6582712094579,1152504.33559203,0.0,1.0
2018-11-27,16.9,16.95,16.8,16.87,665533,12.6209311763916,12.6582712094579,12.5462511102591,12.5985271565519,891178.910874604,0.0,1.0
2018-11-28,17.14,17.16,16.63,16.93,960347,12.8001633351096,12.8150993483361,12.4192949978339,12.6433351962314,1285948.24527363,0.0,1.0
2018-11-29,17.16,17.21,16.97,17.13,1134486,12.8150993483361,12.8524393814024,12.6732072226844,12.7926953284964,1519128.27445444,0.0,1.0
2018-11-30,17.41,17.47,17.11,17.12,1098894,13.0316715401203,13.0765825276222,12.8071166026111,12.8146017671947,1468095.97533974,0.04,1.0
2018-12-03,17.21,17.6,17.03,17.6,1196359,12.8819682484475,13.1738896672095,12.747235285942,13.1738896672095,1598306.87305734,0.0,1.0
2018-12-04,16.34,17.16,16.12,17.16,1447772,12.2307589296707,12.8445424255293,12.0660853088305,12.8445424255293,1934188.59909104,0.0,1.0
2018-12-06,16.35,16.4,16.02,16.12,2041027,12.2382440942543,12.2756699171725,11.9912336629941,12.0660853088305,2726763.02196548,0.0,1.0
2018-12-07,16.3,16.64,16.11,16.51,1294436,12.2008182713361,12.4553138671799,12.0586001442469,12.3580067275926,1729335.38806733,0.0,1.0
2018-12-10,16.17,16.34,15.95,16.3,1260376,12.1035111317488,12.2307589296707,11.9388375109086,12.2008182713361,1683832.04659847,0.0,1.0
2018-12-11,16.15,16.51,16.11,16.34,1059073,12.0885408025815,12.3580067275926,12.0586001442469,12.2307589296707,1414896.07631944,0.0,1.0
2018-12-12,16.37,16.63,16.17,16.3,872240,12.2532144234216,12.4478287025963,12.1035111317488,12.2008182713361,1165291.67829684,0.0,1.0
2018-12-13,15.81,16.54,15.81,16.38,1143234,11.8340452067377,12.3804622213435,11.8340452067377,12.2606995880052,1527333.14975925,0.0,1.0
2018-12-14,15.38,15.93,15.35,15.7,1867232,11.5121831296411,11.9238671817414,11.4897276358901,11.7517083963176,2494577.07861318,0.0,1.0
2018-12-17,15.45,15.79,15.28,15.37,1562459,11.5645792817265,11.8190748775704,11.4373314838046,11.5046979650574,2087407.67492893,0.0,1.0
2018-12-18,15.46,15.82,15.26,15.57,1504103,11.5720644463102,11.8415303713213,11.4223611546374,11.6544012567303,2009445.46134242,0.0,1.0
2018-12-19,14.94,15.6,14.85,15.44,2563750,11.1828358879608,11.6768567504812,11.115469406708,11.5570941171429,3425108.38786748,0.0,1.0
2018-12-20,15.04,15.19,14.88,14.93,1718003,11.2576875337972,11.3699650025519,11.137924900459,11.1753507233772,2295210.72088991,0.0,1.0
2018-12-21,15.0,15.35,14.99,15.03,2568635,11.2277468754627,11.4897276358901,11.220261710879,11.2502023692136,3431634.63047097,0.0,1.0
2018-12-24,14.52,14.98,14.51,14.91,548712,10.8684589754479,11.2127765462954,10.8609738108642,11.1603803942099,733066.04533341,0.0,1.0
2018-12-26,15.14,15.18,14.38,14.52,1636383,11.3325391796337,11.3624798379682,10.7636666712769,10.8684589754479,2186168.36238468,0.0,1.0
2018-12-27,15.2,15.22,14.6,14.9,1550814,11.3774501671355,11.3924204963028,10.928340292117,11.1528952296263,2071850.23478198,0.0,1.0
2018-12-28,15.41,15.66,15.13,15.19,1308775,11.534638623392,11.721767737983,11.32505401505,11.3699650025519,1748491.94747196,0.0,1.0
2018-12-31,15.48,15.49,15.16,15.42,1333140,11.6768567504812,11.6843999395965,11.4354746987916,11.6315976157894,1767342.67114732,0.12,1.0
2019-01-02,15.69,15.82,15.26,15.26,1720293,11.8352637219024,11.9333251804013,11.5109065899446,11.5109065899446,2280591.10504226,0.0,1.0
2019-01-03,15.45,15.79,15.44,15.61,1123751,11.6542271831353,11.9106956130554,11.64668399402,11.77491820898,1489755.83512944,0.0,1.0
2019-01-04,16.03,16.04,15.65,15.69,1066192,12.0917321518226,12.0992753409379,11.8050909654412,11.8352637219024,1413449.91316433,0.0,1.0
2019-01-07,16.16,16.33,15.85,15.96,947095,12.1897936103214,12.3180278252815,11.9559547477472,12.0389298280155,1255563.11199895,0.0,1.0
2019-01-08,16.12,16.24,15.76,16.22,1215233,12.1596208538602,12.2501391232438,11.8880660457095,12.2350527450132,1611033.45206533,0.0,1.0
2019-01-09,16.15,16.24,15.91,16.12,1088914,12.1822504212061,12.2501391232438,12.001213882439,12.1596208538602,1443572.45106269,0.0,1.0
2019-01-10,16.12,16.18,15.92,16.15,1092887,12.1596208538602,12.204879988552,12.0087570715543,12.1822504212061,1448839.45410248,0.0,1.0
2019-01-11,16.17,16.21,15.9,16.07,1175686,12.1973367994367,12.2275095558979,11.9936706933237,12.1219049082838,1558606.02462646,0.0,1.0
2019-01-14,16.25,16.44,15.97,16.05,1256535,12.2576823123591,12.4010029055498,12.0464730171308,12.1068185300532,1665787.48165241,0.0,1.0
2019-01-15,16.51,16.51,16.02,16.23,1630240,12.4538052293569,12.4538052293569,12.0841889627073,12.2425959341285,2161207.91230568,0.0,1.0
2019-01-16,16.28,16.42,15.82,15.82,3135829,12.280311879705,12.3859165273192,11.9333251804013,11.9333251804013,4157166.08992396,0.0,1.0
2019-01-17,16.37,16.47,15.95,15.98,2454266,12.3482005817427,12.4236324728957,12.0313866389002,12.0540162062461,3253618.54579867,0.0,1.0
2019-01-18,16.43,16.5,16.28,16.38,1921874,12.3934597164345,12.4462620402416,12.280311879705,12.355743770858,2547826.88147425,0.0,1.0
2019-01-22,16.35,16.5,16.24,16.32,1110064,12.3331142035121,12.4462620402416,12.2501391232438,12.3104846361662,1471610.98977187,0.0,1.0
2019-01-23,16.25,16.42,16.15,16.4,760715,12.2576823123591,12.3859165273192,12.1822504212061,12.3708301490886,1008479.28955836,0.0,1.0
2019-01-24,16.14,16.31,15.92,16.19,793297,12.1747072320908,12.3029414470509,12.0087570715543,12.2124231776673,1051673.22186204,0.0,1.0
2019-01-25,16.41,16.46,16.11,16.22,1129033,12.3783733382039,12.4160892837804,12.1520776647449,12.2350527450132,1496758.17846098,0.0,1.0
2019-01-28,16.42,16.49,16.21,16.38,1066588,12.3859165273192,12.4387188511263,12.2275095558979,12.355743770858,1413974.89005931,0.0,1.0
2019-01-29,16.25,16.5,16.25,16.41,641821,12.2576823123591,12.4462620402416,12.2576823123591,12.3783733382039,850861.605336607,0.0,1.0
2019-01-30,16.18,16.38,16.15,16.3,790966,12.204879988552,12.355743770858,12.1822504212061,12.2953982579356,1048583.01695749,0.0,1.0
2019-01-31,16.05,16.19,15.77,16.09,1138027,12.1068185300532,12.2124231776673,11.8956092348248,12.1369912865144,1508681.51733334,0.0,1.0
2019-02-01,16.17,16.24,16.07,16.1,845047,12.1973367994367,12.2501391232438,12.1219049082838,12.1445344756296,1120278.15700154,0.0,1.0
2019-02-04,16.42,16.43,16.1,16.18,566950,12.3859165273192,12.3934597164345,12.1445344756296,12.204879988552,751605.178306082,0.0,1.0
2019-02-05,16.26,16.46,16.17,16.42,461828,12.2652255014744,12.4160892837804,12.1973367994367,12.3859165273192,612245.023876431,0.0,1.0
2019-02-06,16.26,16.39,16.18,16.19,764776,12.2652255014744,12.3632869599733,12.204879988552,12.2124231776673,1013862.95413037,0.0,1.0
2019-02-07,16.48,16.6,16.27,16.37,1231617,12.431175662011,12.5216939313945,12.2727686905897,12.3482005817427,1632753.70824553,0.0,1.0
2019-02-08,16.46,16.6,16.26,16.43,1069794,12.4160892837804,12.5216939313945,12.2652255014744,12.3934597164345,1418225.08178989,0.0,1.0
2019-02-11,16.67,16.69,16.5,16.51,916893,12.5744962552016,12.5895826334322,12.4462620402416,12.4538052293569,1215524.34386207,0.0,1.0
2019-02-12,16.7,16.88,16.69,16.72,850229,12.5971258225475,12.7329032266229,12.5895826334322,12.6122122007781,1127147.9304101,0.0,1.0
2019-02-13,16.66,16.75,16.51,16.71,1077981,12.5669530660863,12.634841768124,12.4538052293569,12.6046690116628,1429078.58138385,0.0,1.0
2019-02-14,16.41,16.56,16.38,16.54,1192643,12.3783733382039,12.4915211749334,12.355743770858,12.4764347967028,1581085.9064653,0.0,1.0
2019-02-15,16.91,16.92,16.47,16.54,2333663,12.7555327939688,12.7630759830841,12.4236324728957,12.4764347967028,3093735.24159327,0.0,1.0
2019-02-19,16.87,16.92,16.61,16.78,876049,12.7253600375076,12.7630759830841,12.5292371205098,12.6574713354699,1161377.48452221,0.0,1.0
2019-02-20,17.09,17.11,16.79,16.88,713411,12.8913101980441,12.9063965762747,12.6650145245852,12.7329032266229,945768.413194326,0.0,1.0
2019-02-21,17.12,17.13,16.96,17.09,1230284,12.91393976539,12.9214829545053,12.7932487395453,12.8913101980441,1630986.55117228,0.0,1.0
2019-02-22,17.18,17.24,17.03,17.13,814918,12.9591989000818,13.0044580347736,12.8460510633524,12.9214829545053,1080336.16490844,0.0,1.0
2019-02-25,17.12,17.38,17.1,17.23,1169705,12.91393976539,13.1100626823878,12.8988533871594,12.9969148456583,1550677.01753333,0.0,1.0
2019-02-26,17.08,17.24,17.0,17.1,1054691,12.8837670089288,13.0044580347736,12.8234214960065,12.8988533871594,1398203.046323,0.0,1.0
2019-02-27,17.15,17.22,16.94,17.07,568254,12.9365693327359,12.989371656543,12.7781623613147,12.8762238198135,753333.890101678,0.0,1.0
2019-02-28,17.18,17.27,17.12,17.16,957169,12.9591989000818,13.0270876021195,12.91393976539,12.9441125218512,1268918.20603943,0.0,1.0
2019-03-01,17.3,17.35,17.15,17.28,1098924,13.0497171694654,13.0874331150419,12.9365693327359,13.0346307912348,1456842.70035247,0.0,1.0
2019-03-04,17.07,17.39,16.98,17.28,971411,12.8762238198135,13.1176058715031,12.8083351177759,13.0346307912348,1287798.81446952,0.0,1.0
2019-03-05,16.96,17.08,16.8,17.08,591530,12.7932487395453,12.8837670089288,12.6725577137005,12.8837670089288,784190.865373307,0.0,1.0
2019-03-06,16.53,17.0,16.49,16.94,1083392,12.4688916075875,12.8234214960065,12.4387188511263,12.7781623613147,1436251.93991601,0.0,1.0
2019-03-07,16.29,16.53,16.22,16.5,963701,12.2878550688203,12.4688916075875,12.2350527450132,12.4462620402416,1277577.67340815,0.0,1.0
2019-03-08,16.32,16.46,16.15,16.19,612723,12.3104846361662,12.4160892837804,12.1822504212061,12.2124231776673,812286.409149376,0.0,1.0
2019-03-11,16.47,16.49,16.29,16.33,871167,12.4236324728957,12.4387188511263,12.2878550688203,12.3180278252815,1154905.42088257,0.0,1.0
2019-03-12,16.29,16.56,16.26,16.46,642315,12.2878550688203,12.4915211749334,12.2652255014744,12.4160892837804,851516.500756103,0.0,1.0
2019-03-13,16.35,16.47,16.29,16.36,856150,12.3331142035121,12.4236324728957,12.2878550688203,12.3406573926274,1134997.39554944,0.0,1.0
2019-03-14,16.42,16.46,16.27,16.34,512491,12.3859165273192,12.4160892837804,12.2727686905897,12.3255710143968,679408.923953193,0.0,1.0
2019-03-15,16.3,16.53,16.26,16.4,3608967,12.2953982579356,12.4688916075875,12.2652255014744,12.3708301490886,4784404.77208885,0.0,1.0
2019-03-18,16.43,16.59,16.37,16.38,1040527,12.3934597164345,12.5141507422792,12.3482005817427,12.355743770858,1379425.84243283,0.0,1.0
2019-03-19,16.07,16.54,16.03,16.54,557664,12.1219049082838,12.4764347967028,12.0917321518226,12.4764347967028,739294.735258633,0.0,1.0
2019-03-20,15.87,16.4,15.83,16.16,1929127,11.9710411259778,12.3708301490886,11.9408683695166,12.1897936103214,2557442.17798762,0.0,1.0
2019-03-21,15.79,16.05,15.62,15.78,1209944,11.9106956130554,12.1068185300532,11.7824613980953,11.9031524239401,1604021.82883919,0.0,1.0
2019-03-22,15.02,15.73,15.01,15.73,1802970,11.3298700511775,11.8654364783636,11.3223268620622,11.8654364783636,2390195.94026019,0.0,1.0
2019-03-25,14.96,15.2,14.85,15.03,1516755,11.2846109164857,11.4656474552528,11.2016358362174,11.3374132402928,2010760.93521764,0.0,1.0
2019-03-26,15.41,15.42,15.06,15.07,866462,11.6240544266741,11.6315976157894,11.3600428076387,11.367585996754,1148668.00600661,0.0,1.0
2019-03-27,15.48,15.58,15.24,15.41,751302,11.6768567504812,11.7522886416342,11.495820211714,11.6240544266741,996000.482708733,0.0,1.0
2019-03-28,15.72,15.73,15.39,15.47,793502,11.8578932892483,11.8654364783636,11.6089680484435,11.6693135613659,1051944.99020414,0.0,1.0
2019-03-29,15.48,15.75,15.38,15.75,914064,11.7749182089801,11.9802946893692,11.6988528458729,11.9802946893692,1201682.29357286,0.13,1.0
2019-04-01,15.92,15.95,15.53,15.64,840130,12.1096058066513,12.1324254155834,11.8129508905336,11.8966227899514,1104484.30886609,0.0,1.0
2019-04-02,15.89,16.03,15.8,15.93,609459,12.0867861977192,12.1932777060691,12.0183273709228,12.117212342962,801230.645730082,0.0,1.0
2019-04-03,16.05,16.19,15.93,16.03,867349,12.2084907786906,12.3149822870405,12.117212342962,12.1932777060691,1140268.00710686,0.0,1.0
2019-04-04,16.19,16.32,16.03,16.08,935185,12.3149822870405,12.4138672590797,12.1932777060691,12.2313103876227,1229449.20236979,0.0,1.0
2019-04-05,16.25,16.31,16.15,16.23,1181608,12.3606215049048,12.406260722769,12.2845561417977,12.3454084322833,1553411.37113379,0.0,1.0
2019-04-08,16.2,16.3,16.13,16.19,839806,12.3225888233512,12.3986541864583,12.2693430691762,12.3149822870405,1104058.35941056,0.0,1.0
2019-04-09,15.99,16.19,15.91,16.16,798830,12.1628515608263,12.3149822870405,12.1019992703406,12.2921626781084,1050188.89987442,0.0,1.0
2019-04-10,16.27,16.28,15.91,16.0,734075,12.3758345775262,12.3834411138369,12.1019992703406,12.170458097137,965058.168415448,0.0,1.0
2019-04-11,16.28,16.37,16.14,16.27,798466,12.3834411138369,12.4518999406333,12.276949605487,12.3758345775262,1049710.36406635,0.0,1.0
2019-04-12,16.55,16.68,16.29,16.44,983212,12.5888175942261,12.6877025662653,12.3910476501476,12.5051456948083,1292588.32119891,0.0,1.0
2019-04-15,16.24,16.58,16.18,16.58,570019,12.3530149685941,12.6116372031582,12.3073757507298,12.6116372031582,749380.502131258,0.0,1.0
2019-04-16,16.64,16.67,16.23,16.25,1005051,12.6572764210225,12.6800960299546,12.3454084322833,12.3606215049048,1321299.15502382,0.0,1.0
2019-04-17,16.64,16.82,16.37,16.51,681229,12.6572764210225,12.7941940746153,12.4518999406333,12.5583914489832,895583.708764754,0.0,1.0
2019-04-18,16.44,16.67,16.43,16.56,1112923,12.5051456948083,12.6800960299546,12.4975391584976,12.5964241305368,1463114.03053833,0.0,1.0
2019-04-22,16.42,16.51,16.28,16.42,776325,12.4899326221869,12.5583914489832,12.3834411138369,12.4899326221869,1020602.5032798,0.0,1.0
2019-04-23,16.88,16.95,16.42,16.44,1139643,12.8398332924795,12.8930790466545,12.4899326221869,12.5051456948083,1498241.71403125,0.0,1.0
2019-04-24,16.98,17.07,16.72,16.78,790230,12.9158986555866,12.984357482383,12.7181287115082,12.7637679293724,1038882.83407955,0.0,1.0
2019-04-25,16.97,17.08,16.76,16.89,924098,12.9082921192759,12.9919640186937,12.748554856751,12.8474398287902,1214873.58010609,0.0,1.0
2019-04-26,17.17,17.1899,16.95,17.0,668676,13.0604228454901,13.0755598527485,12.8930790466545,12.9311117282081,879080.796680681,0.0,1.0
2019-04-29,17.33,17.42,17.17,17.22,478518,13.1821274264615,13.2505862532579,13.0604228454901,13.0984555270437,629087.906050232,0.0,1.0
2019-04-30,17.25,17.38,17.13,17.33,786092,13.1212751359758,13.2201601080151,13.0299967002473,13.1821274264615,1033442.77590987,0.0,1.0
2019-05-01,16.98,17.42,16.95,17.29,1274961,12.9158986555866,13.2505862532579,12.8930790466545,13.1517012812187,1676138.71533717,0.0,1.0
2019-05-02,17.21,17.23,16.99,17.0,752462,13.090848990733,13.1060620633544,12.9235051918974,12.9311117282081,989230.800016653,0.0,1.0
2019-05-03,17.48,17.51,17.22,17.25,593854,13.2962254711222,13.3190450800543,13.0984555270437,13.1212751359758,780715.394947637,0.0,1.0
2019-05-06,17.44,17.57,17.15,17.22,569057,13.2657993258793,13.3646842979186,13.0452097728687,13.0984555270437,748115.800352813,0.0,1.0
2019-05-07,17.26,17.35,17.09,17.21,605619,13.1288816722865,13.1973404990829,12.9995705550045,13.090848990733,796182.355886793,0.0,1.0
2019-05-08,17.15,17.38,17.13,17.25,542113,13.0452097728687,13.2201601080151,13.0299967002473,13.1212751359758,712693.633285707,0.0,1.0
2019-05-09,17.04,17.16,16.95,17.02,1024977,12.9615378734509,13.0528163091794,12.8930790466545,12.9463248008295,1347495.04653879,0.0,1.0
2019-05-10,17.08,17.1,16.79,17.0,1293319,12.9919640186937,13.0071770913152,12.7713744656831,12.9311117282081,1700273.22183279,0.0,1.0
2019-05-13,16.41,16.95,16.37,16.76,1448399,12.4823260858761,12.8930790466545,12.4518999406333,12.748554856751,1904150.51060828,0.0,1.0
2019-05-14,16.7,16.79,16.31,16.4,1108322,12.7029156388867,12.7713744656831,12.406260722769,12.4747195495654,1457065.28533808,0.0,1.0
2019-05-15,16.62,16.66,16.33,16.5,1046105,12.6420633484011,12.6724894936439,12.4214737953905,12.5507849126725,1375271.1579474,0.0,1.0
2019-05-16,16.82,16.99,16.65,16.68,957226,12.7941940746153,12.9235051918974,12.6648829573332,12.6877025662653,1258425.597275,0.0,1.0
2019-05-17,16.75,16.95,16.66,16.66,2819728,12.7409483204403,12.8930790466545,12.6724894936439,12.6724894936439,3706980.26647108,0.0,1.0
2019-05-20,16.83,17.05,16.69,16.72,937317,12.801800610926,12.9691444097616,12.695309102576,12.7181287115082,1232252.05495986,0.0,1.0
2019-05-21,16.97,17.04,16.85,16.85,783722,12.9082921192759,12.9615378734509,12.8170136835474,12.8170136835474,1030327.03452221,0.0,1.0
2019-05-22,16.79,16.98,16.75,16.9,577072,12.7713744656831,12.9158986555866,12.7409483204403,12.855046365101,758652.790741874,0.0,1.0
2019-05-23,16.4,16.66,16.24,16.65,910156,12.4747195495654,12.6724894936439,12.3530149685941,12.6648829573332,1196544.60693026,0.0,1.0
2019-05-24,16.52,16.57,16.38,16.51,927747,12.565997985294,12.6040306668475,12.459506476944,12.5583914489832,1219670.77011603,0.0,1.0
2019-05-28,16.31,16.55,16.28,16.48,786040,12.406260722769,12.5888175942261,12.3834411138369,12.5355718400511,1033374.41365158,0.0,1.0
2019-05-29,16.38,16.4,16.06,16.16,771889,12.459506476944,12.4747195495654,12.2160973150013,12.2921626781084,1014770.67678375,0.0,1.0
2019-05-30,16.1,16.51,16.0,16.38,723547,12.2465234602441,12.5583914489832,12.170458097137,12.459506476944,951217.440428421,0.0,1.0
2019-05-31,15.76,15.96,15.74,15.96,1332262,11.9879012256799,12.1400319518942,11.9726881530585,12.1400319518942,1751469.98000137,0.0,1.0
2019-06-03,15.87,16.03,15.71,15.71,1035486,12.0715731250978,12.1932777060691,11.9498685441264,11.9498685441264,1361310.79600836,0.0,1.0
2019-06-04,16.36,16.37,16.03,16.09,726377,12.4442934043226,12.4518999406333,12.1932777060691,12.2389169239334,954937.924870221,0.0,1.0
2019-06-05,16.17,16.36,16.04,16.32,821442,12.2997692144191,12.4442934043226,12.2008842423798,12.4138672590797,1079915.96496206,0.0,1.0
2019-06-06,16.2,16.27,15.96,16.2,743004,12.3225888233512,12.3758345775262,12.1400319518942,12.3225888233512,976796.756959919,0.0,1.0
2019-06-07,16.09,16.2,16.01,16.12,538889,12.2389169239334,12.3225888233512,12.1780646334477,12.2617365328655,708455.17327144,0.0,1.0
2019-06-10,16.21,16.45,16.155,16.17,729438,12.3301953596619,12.512752231119,12.288359409953,12.2997692144191,958962.095497912,0.0,1.0
2019-06-11,16.22,16.4,16.13,16.34,576816,12.3378018959726,12.4747195495654,12.2693430691762,12.4290803317012,758316.238085655,0.0,1.0
2019-06-12,16.12,16.29,16.0,16.21,621411,12.2617365328655,12.3910476501476,12.170458097137,12.3301953596619,816943.447867335,0.0,1.0
2019-06-13,16.14,16.31,16.1,16.16,792652,12.276949605487,12.406260722769,12.2465234602441,12.2921626781084,1042066.93772549,0.0,1.0
2019-06-14,16.08,16.24,15.92,16.14,832145,12.2313103876227,12.3530149685941,12.1096058066513,12.276949605487,1093986.75824142,0.0,1.0
2019-06-17,15.93,16.2,15.87,16.02,859503,12.117212342962,12.3225888233512,12.0715731250978,12.1856711697584,1129953.19405726,0.0,1.0
2019-06-18,16.16,16.27,15.87,15.87,985279,12.2921626781084,12.3758345775262,12.0715731250978,12.0715731250978,1295305.72096612,0.0,1.0
2019-06-19,16.19,16.37,16.12,16.21,1106273,12.3149822870405,12.4518999406333,12.2617365328655,12.3301953596619,1454371.54942951,0.0,1.0
2019-06-20,15.94,16.27,15.85,16.27,1349652,12.1248188792727,12.3758345775262,12.0563600524763,12.3758345775262,1774331.89676566,0.0,1.0
2019-06-21,15.86,16.07,15.81,15.85,2532225,12.0639665887871,12.223703851312,12.0259339072335,12.0563600524763,3329011.91365433,0.0,1.0
2019-06-24,15.68,16.02,15.67,15.86,827908,11.9270489351943,12.1856711697584,11.9194423988836,12.0639665887871,1088416.54884922,0.0,1.0
2019-06-25,15.71,15.78,15.49,15.68,1607894,11.9498685441264,12.0031142983014,11.7825247452908,11.9270489351943,2113832.01804473,0.0,1.0
2019-06-26,15.78,15.92,15.72,15.76,997541,12.0031142983014,12.1096058066513,11.9574750804371,11.9879012256799,1311426.06733551,0.0,1.0
2019-06-27,16.19,16.2,15.83,15.83,893087,12.3149822870405,12.3225888233512,12.0411469798549,12.0411469798549,1174104.69564506,0.0,1.0
2019-06-28,16.37,16.43,16.15,16.17,1523264,12.5507849126725,12.5967865678198,12.3821121771326,12.3974460621817,1986794.59918259,0.13,1.0
2019-07-01,16.47,16.61,16.35,16.49,743251,12.6274543379179,12.7347915332615,12.5354510276235,12.642788222967,969422.944832318,0.0,1.0
2019-07-02,16.21,16.49,16.13,16.44,786109,12.4281138322799,12.642788222967,12.3667782920836,12.6044535103443,1025322.67260883,0.0,1.0
2019-07-03,16.37,16.42,16.23,16.32,374091,12.5507849126725,12.5891196252952,12.443447717329,12.5124502000498,487927.226273852,0.0,1.0
2019-07-05,16.57,16.59,16.42,16.46,380922,12.7041237631633,12.7194576482124,12.5891196252952,12.6197873953934,496836.905690563,0.0,1.0
2019-07-08,16.31,16.51,16.18,16.39,647499,12.5047832575253,12.6581221080161,12.4051130047063,12.5661187977216,844533.525492705,0.0,1.0
2019-07-09,16.32,16.34,16.17,16.17,916902,12.5124502000498,12.5277840850989,12.3974460621817,12.3974460621817,1195916.09962535,0.0,1.0
2019-07-10,16.15,16.34,16.11,16.34,735670,12.3821121771326,12.5277840850989,12.3514444070345,12.5277840850989,959535.039744033,0.0,1.0
2019-07-11,16.19,16.29,15.99,16.19,717330,12.4127799472308,12.4894493724762,12.25944109674,12.4127799472308,935614.161321768,0.0,1.0
2019-07-12,16.45,16.5,16.19,16.22,847838,12.6121204528689,12.6504551654916,12.4127799472308,12.4357807748044,1105835.86258308,0.0,1.0
2019-07-15,16.19,16.53,16.08,16.53,919967,12.4127799472308,12.6734559930652,12.3284435794609,12.6734559930652,1199913.78186985,0.0,1.0
2019-07-16,16.31,16.39,16.06,16.24,1512125,12.5047832575253,12.5661187977216,12.3131096944118,12.4511146598535,1972265.99150834,0.0,1.0
2019-07-17,16.46,16.53,16.13,16.13,1552617,12.6197873953934,12.6734559930652,12.3667782920836,12.3667782920836,2025079.74336626,0.0,1.0
2019-07-18,16.73,16.89,16.39,16.5,1337956,12.826794843556,12.9494659239486,12.5661187977216,12.6504551654916,1745097.20885147,0.0,1.0
2019-07-19,16.63,16.84,16.6,16.66,915661,12.7501254183106,12.9111312113259,12.727124590737,12.7731262458842,1194297.46221411,0.0,1.0
2019-07-22,16.57,16.69,16.47,16.59,519164,12.7041237631633,12.7961270734578,12.6274543379179,12.7194576482124,677146.070077169,0.0,1.0
2019-07-23,16.77,16.78,16.55,16.59,552825,12.8574626136541,12.8651295561787,12.6887898781143,12.7194576482124,721050.142518378,0.0,1.0
2019-07-24,17.2,17.24,16.63,16.71,1016518,13.1871411422094,13.2178089123075,12.7501254183106,12.8114609585069,1325845.33762491,0.0,1.0
2019-07-25,16.89,17.28,16.88,17.23,687616,12.9494659239486,13.2484766824057,12.9417989814241,13.210141969783,896858.164514839,0.0,1.0
2019-07-26,17.16,17.2,16.84,16.88,503128,13.1564733721112,13.1871411422094,12.9111312113259,12.9417989814241,656230.300917986,0.0,1.0
2019-07-29,16.93,17.22,16.89,17.22,553194,12.9801336940468,13.2024750272585,12.9494659239486,13.2024750272585,721531.42954879,0.0,1.0
2019-07-30,17.1,17.11,16.73,16.77,511295,13.110471716964,13.1181386594885,12.826794843556,12.8574626136541,666882.526330994,0.0,1.0
2019-07-31,17.0,17.24,16.98,17.11,782318,13.0338022917186,13.2178089123075,13.0184684066695,13.1181386594885,1020378.06791424,0.0,1.0
2019-08-01,16.55,17.15,16.49,16.95,1138324,12.6887898781143,13.1488064295867,12.642788222967,12.9954675790959,1484717.01249416,0.0,1.0
2019-08-02,16.38,16.54,16.17,16.51,609709,12.5584518551971,12.6811229355897,12.3974460621817,12.6581221080161,795243.994654248,0.0,1.0
2019-08-05,15.88,16.13,15.63,16.09,786100,12.1751047289701,12.3667782920836,11.9834311658565,12.3361105219854,1025310.93390077,0.0,1.0
2019-08-06,16.06,16.07,15.69,15.95,529471,12.3131096944118,12.3207766369363,12.0294328210038,12.2287733266418,690589.499406405,0.0,1.0
2019-08-07,15.9,15.99,15.65,15.76,880912,12.1904386140191,12.25944109674,11.9987650509056,12.0831014186756,1148974.31039868,0.0,1.0
2019-08-08,16.27,16.33,15.89,16.05,768362,12.4741154874271,12.5201171425744,12.1827716714946,12.3054427518872,1002175.24461756,0.0,1.0
2019-08-09,16.19,16.29,16.11,16.2,565642,12.4127799472308,12.4894493724762,12.3514444070345,12.4204468897553,737767.367095155,0.0,1.0
2019-08-12,15.93,16.09,15.92,16.02,625250,12.2134394415928,12.3361105219854,12.2057724990682,12.2824419243136,815514.134870189,0.0,1.0
2019-08-13,16.02,16.32,15.87,15.9,742608,12.2824419243136,12.5124502000498,12.1674377864455,12.1904386140191,968584.279356553,0.0,1.0
2019-08-14,15.68,15.84,15.53,15.72,1211584,12.0217658784793,12.1444369588719,11.9067617406111,12.0524336485774,1580270.09609366,0.0,1.0
2019-08-15,15.55,15.82,15.53,15.74,640489,11.9220956256602,12.1291030738228,11.9067617406111,12.0677675336265,835390.376215715,0.0,1.0
2019-08-16,15.92,15.95,15.62,15.64,603985,12.2057724990682,12.2287733266418,11.975764223332,11.9910981083811,787778.176328786,0.0,1.0
2019-08-19,16.02,16.16,16.01,16.03,569957,12.2824419243136,12.3897791196572,12.2747749817891,12.2901088668382,743395.425458954,0.0,1.0
2019-08-20,15.81,16.02,15.77,15.93,485838,12.1214361312983,12.2824419243136,12.0907683612001,12.2134394415928,633678.938435927,0.0,1.0
2019-08-21,15.84,15.95,15.8,15.95,763241,12.1444369588719,12.2287733266418,12.1137691887737,12.2287733266418,995495.919732043,0.0,1.0
2019-08-22,15.81,16.04,15.76,15.98,630705,12.1214361312983,12.2977758093627,12.0831014186756,12.2517741542155,822629.096254784,0.0,1.0
2019-08-23,15.31,15.88,15.26,15.74,1178637,11.7380890050713,12.1751047289701,11.6997542924486,12.0677675336265,1537297.2944918,0.0,1.0
2019-08-26,15.6,15.63,15.33,15.48,605497,11.9604303382829,11.9834311658565,11.7534228901203,11.8684270279884,789750.279282683,0.0,1.0
2019-08-27,15.32,15.7,15.23,15.7,820966,11.7457559475958,12.0370997635283,11.6767534648749,12.0370997635283,1070786.68892098,0.0,1.0
2019-08-28,15.58,15.67,15.23,15.27,609741,11.9450964532338,12.0140989359547,11.6767534648749,11.7074212349731,795285.732282907,0.0,1.0
2019-08-29,15.88,15.93,15.72,15.74,571020,12.1751047289701,12.2134394415928,12.0524336485774,12.0677675336265,744781.897310796,0.0,1.0
2019-08-30,15.95,15.99,15.83,15.99,426171,12.2287733266418,12.25944109674,12.1367700163474,12.25944109674,555855.216908062,0.0,1.0
2019-09-03,15.51,15.8,15.44,15.79,875182,11.8914278555621,12.1137691887737,11.8377592578903,12.1061022462492,1141500.66626783,0.0,1.0
2019-09-04,15.61,15.71,15.5,15.68,672938,11.9680972808075,12.0447667060529,11.8837609130375,12.0217658784793,877713.635971653,0.0,1.0
2019-09-05,15.96,16.17,15.83,15.88,720927,12.2364402691664,12.3974460621817,12.1367700163474,12.1751047289701,940305.731642642,0.0,1.0
2019-09-06,15.73,15.99,15.64,15.99,892791,12.060100591102,12.25944109674,11.9910981083811,12.25944109674,1164468.10073553,0.0,1.0
2019-09-09,16.03,16.1,15.73,15.9,873581,12.2901088668382,12.3437774645099,12.060100591102,12.1904386140191,1139412.48053424,0.0,1.0
2019-09-10,16.27,16.28,16.01,16.11,805832,12.4741154874271,12.4817824299517,12.2747749817891,12.3514444070345,1051047.39916948,0.0,1.0
2019-09-11,16.6,16.6,16.08,16.36,754961,12.727124590737,12.727124590737,12.3284435794609,12.543117970148,984696.308317846,0.0,1.0
2019-09-12,16.74,16.88,16.37,16.5,934727,12.8344617860805,12.9417989814241,12.5507849126725,12.6504551654916,1219165.26308646,0.0,1.0
2019-09-13,16.97,17.06,16.82,16.95,580490,13.010801464145,13.0798039468658,12.8957973262768,12.9954675790959,757133.626790557,0.0,1.0
2019-09-16,16.89,17.01,16.75,16.82,578707,12.9494659239486,13.0414692342431,12.8421287286051,12.8957973262768,754808.058294003,0.0,1.0
2019-09-17,16.74,16.77,16.53,16.77,686066,12.8344617860805,12.8574626136541,12.6734559930652,12.8574626136541,894836.498126916,0.0,1.0
2019-09-18,16.76,16.8,16.58,16.72,611507,12.8497956711296,12.8804634412278,12.7117907056879,12.8191279010314,797589.127664241,0.0,1.0
2019-09-19,16.66,16.93,16.64,16.77,601838,12.7731262458842,12.9801336940468,12.7577923608351,12.8574626136541,784977.842306288,0.0,1.0
2019-09-20,16.49,16.78,16.43,16.65,2947502,12.642788222967,12.8651295561787,12.5967865678198,12.7654593033597,3844429.4978939,0.0,1.0
2019-09-23,16.61,16.7,16.39,16.43,652986,12.7347915332615,12.8037940159824,12.5661187977216,12.5967865678198,851690.224505953,0.0,1.0
2019-09-24,16.3,16.62,16.2,16.56,935242,12.4971163150008,12.742458475786,12.4204468897553,12.6964568206388,1219836.97804761,0.0,1.0
2019-09-25,16.47,16.53,16.3,16.31,865241,12.6274543379179,12.6734559930652,12.4971163150008,12.5047832575253,1128534.61106633,0.0,1.0
2019-09-26,16.31,16.46,16.24,16.46,631005,12.5047832575253,12.6197873953934,12.4511146598535,12.6197873953934,823020.386523415,0.0,1.0
2019-09-27,16.34,16.63,16.25,16.46,715738,12.5277840850989,12.7501254183106,12.458781602378,12.6197873953934,933537.714296237,0.0,1.0
2019-09-30,16.18,16.33,16.12,16.31,578635,12.5047832575253,12.6207114088621,12.4584119969906,12.6052543220171,748698.646525186,0.13,1.0
2019-10-01,15.81,16.38,15.77,16.3,545815,12.2188271508946,12.6593541259743,12.1879129772048,12.5975257785947,706232.688574222,0.0,1.0
2019-10-02,15.8,15.87,15.52,15.69,923383,12.2110986074722,12.2651984114293,11.9946993916435,12.1260846298252,1194769.76388287,0.0,1.0
2019-10-03,15.71,15.81,15.52,15.7,564222,12.1415417166701,12.2188271508946,11.9946993916435,12.1338131732477,730049.595582248,0.0,1.0
2019-10-04,15.88,15.88,15.6,15.76,596704,12.2729269548518,12.2729269548518,12.0565277390231,12.1801844337824,772078.21368594,0.0,1.0
2019-10-07,15.76,15.9,15.75,15.84,394937,12.1801844337824,12.2883840416967,12.1724558903599,12.242012781162,511010.909057898,0.0,1.0
2019-10-08,15.31,15.64,15.29,15.57,543036,11.8323999797721,12.087441912713,11.8169428929272,12.0333421087558,702636.926930536,0.0,1.0
2019-10-09,15.42,15.51,15.28,15.4,458219,11.917413957419,11.9869708482211,11.8092143495047,11.9019568705741,592891.797267925,0.0,1.0
2019-10-10,15.6,15.71,15.49,15.54,552373,12.0565277390231,12.1415417166701,11.9715137613762,12.0101564784884,714718.116735176,0.0,1.0
2019-10-11,15.83,16.06,15.82,15.88,591933,12.2342842377395,12.4120407364559,12.2265556943171,12.2729269548518,765904.993534083,0.0,1.0
2019-10-14,15.72,15.8,15.68,15.72,350587,12.1492702600926,12.2110986074722,12.1183560864028,12.1492702600926,453626.227914531,0.0,1.0
2019-10-15,15.88,15.96,15.69,15.8,593648,12.2729269548518,12.3347553022314,12.1260846298252,12.2110986074722,768124.040392273,0.0,1.0
2019-10-16,15.94,16.14,15.84,16.12,654920,12.3192982153865,12.4738690838355,12.242012781162,12.4584119969906,847404.179806396,0.0,1.0
2019-10-17,16.14,16.16,15.9,15.98,767367,12.4738690838355,12.4893261706804,12.2883840416967,12.3502123890763,992899.901126085,0.0,1.0
2019-10-18,16.39,16.43,16.04,16.04,702795,12.6670826693968,12.6979968430866,12.396583649611,12.396583649611,909349.875629139,0.0,1.0
2019-10-21,16.68,16.78,16.5,16.59,952141,12.8912104286478,12.9684958628723,12.7520966470437,12.8216535378458,1231979.88023735,0.0,1.0
2019-10-22,16.76,16.86,16.35,16.62,1219746,12.9530387760274,13.0303242102519,12.636168495707,12.8448391681131,1578235.29393229,0.0,1.0
2019-10-23,16.83,17.03,16.38,17.0,1305985,13.0071385799846,13.1617094484336,12.6593541259743,13.1385238181663,1689820.35632514,0.0,1.0
2019-10-24,16.78,16.94,16.68,16.8,973790,12.9684958628723,13.0921525576315,12.8912104286478,12.9839529497172,1259991.62684553,0.0,1.0
2019-10-25,16.97,17.06,16.76,16.76,1061152,13.1153381878989,13.184895078701,12.9530387760274,12.9530387760274,1373029.74441141,0.0,1.0
2019-10-28,17.17,17.26,16.97,16.97,860236,13.2699090563479,13.33946594715,13.1153381878989,13.1153381878989,1113063.55283078,0.0,1.0
2019-10-29,17.31,17.31,17.1,17.13,826505,13.3781086642622,13.3781086642622,13.2158092523908,13.2389948826581,1069418.84753999,0.0,1.0
2019-10-30,17.24,17.34,17.07,17.24,710745,13.3240088603051,13.4012942945296,13.1926236221234,13.3240088603051,919636.419374118,0.0,1.0
2019-10-31,17.06,17.17,16.79,17.17,782280,13.184895078701,13.2699090563479,12.9762244062948,13.2699090563479,1012195.90450581,0.0,1.0
2019-11-01,17.39,17.39,17.12,17.18,1076121,13.4399370116418,13.4399370116418,13.2312663392357,13.2776375997704,1392398.20646406,0.0,1.0
2019-11-04,17.47,17.6,17.42,17.46,1038297,13.5017653590214,13.6022364235133,13.4631226419092,13.494036815599,1343457.54852569,0.0,1.0
2019-11-05,17.56,17.73,17.45,17.58,1271039,13.5713222498235,13.7027074880052,13.4863082721765,13.5867793366684,1644603.55661294,0.0,1.0
2019-11-06,17.61,17.66,17.44,17.53,1088270,13.6099649669357,13.648607684048,13.4785797287541,13.5481366195561,1408117.85677321,0.0,1.0
2019-11-07,17.69,17.86,17.58,17.78,1132716,13.6717933143154,13.803178552497,13.5867793366684,13.7413502051174,1465626.75278443,0.0,1.0
2019-11-08,17.72,17.83,17.63,17.7,829587,13.6949789445827,13.7799929222297,13.6254220537806,13.6795218577378,1073406.66236037,0.0,1.0
2019-11-11,17.51,17.66,17.39,17.61,786272,13.5326795327112,13.648607684048,13.4399370116418,13.6099649669357,1017361.17276116,0.0,1.0
2019-11-12,17.5,17.64,17.37,17.54,714411,13.5249509892888,13.6331505972031,13.4244799247969,13.5558651629786,924379.874640671,0.0,1.0
2019-11-13,17.33,17.38,17.12,17.26,749001,13.3935657511071,13.4322084682194,13.2312663392357,13.33946594715,969136.044217879,0.0,1.0
2019-11-14,17.27,17.34,17.19,17.3,763787,13.3471944905724,13.4012942945296,13.2853661431928,13.3703801208398,988267.721678664,0.0,1.0
2019-11-15,17.1,17.39,17.01,17.35,3833738,13.2158092523908,13.4399370116418,13.1462523615887,13.409022837952,4960492.28223693,0.0,1.0
2019-11-18,16.93,17.08,16.88,17.02,823765,13.0844240142091,13.2003521655459,13.0457812970968,13.1539809050112,1065873.54818637,0.0,1.0
2019-11-19,16.91,16.96,16.77,16.96,888267,13.0689669273642,13.1076096444764,12.9607673194499,13.1076096444764,1149333.00034216,0.0,1.0
2019-11-20,16.95,17.03,16.71,16.9,1054697,13.099881101054,13.1617094484336,12.9143960589152,13.0612383839417,1364677.58845243,0.0,1.0
2019-11-21,17.05,17.08,16.81,17.03,978344,13.1771665352785,13.2003521655459,12.9916814931397,13.1617094484336,1265884.06963982,0.0,1.0
2019-11-22,17.09,17.16,17.03,17.14,480742,13.2080807089683,13.2621805129255,13.1617094484336,13.2467234260806,622034.416735613,0.0,1.0
2019-11-25,17.31,17.39,17.01,17.07,808623,13.3781086642622,13.4399370116418,13.1462523615887,13.1926236221234,1046281.24059059,0.0,1.0
2019-11-26,17.25,17.36,17.21,17.21,803076,13.3317374037275,13.4167513813745,13.3008232300377,13.3008232300377,1039103.95025683,0.0,1.0
2019-11-27,17.29,17.36,17.23,17.3,431013,13.3626515774173,13.4167513813745,13.3162803168826,13.3703801208398,557689.821277249,0.0,1.0
2019-11-29,17.16,17.32,17.14,17.22,334223,13.2621805129255,13.3858372076847,13.2467234260806,13.3085517734602,432452.768563234,0.0,1.0
2019-12-02,17.08,17.3,17.05,17.24,580079,13.2003521655459,13.3703801208398,13.1771665352785,13.3240088603051,750567.045162637,0.0,1.0
2019-12-03,16.87,16.89,16.73,16.83,530677,13.0689669273642,13.084460664089,12.9605107702906,13.0379794539146,685021.321100365,0.04,1.0
2019-12-04,17.04,17.11,16.9,16.97,727005,13.2006636895249,13.2548917680617,13.0922075324514,13.1464356109882,938450.178821718,0.0,1.0
2019-12-05,17.09,17.15,17.02,17.13,554416,13.2393980313369,13.2858792415113,13.1851699528002,13.2703855047865,715664.671276843,0.0,1.0
2019-12-06,17.26,17.47,17.23,17.32,692511,13.3710947934977,13.533779029108,13.3478541884105,13.4175760036721,893923.799404411,0.0,1.0
2019-12-09,17.31,17.38,17.17,17.21,824167,13.4098291353097,13.4640572138465,13.3013729782361,13.3323604516857,1063871.18180611,0.0,1.0
2019-12-10,17.34,17.39,17.27,17.35,551766,13.4330697403969,13.4718040822089,13.3788416618601,13.4408166087593,712243.934178913,0.0,1.0
2019-12-11,17.25,17.35,17.2,17.35,417885,13.3633479251353,13.4408166087593,13.3246135833233,13.4408166087593,539424.42345914,0.0,1.0
2019-12-12,17.7,17.78,17.25,17.3,651642,13.7119570014432,13.7739319483423,13.3633479251353,13.4020822669473,841168.288289267,0.0,1.0
2019-12-13,17.66,17.76,17.43,17.59,566581,13.6809695279936,13.7584382116176,13.5027915556584,13.6267414494568,731367.790822601,0.0,1.0
2019-12-16,17.76,17.92,17.69,17.83,1057951,13.7584382116176,13.8823881054159,13.7042101330808,13.8126662901543,1365649.89942931,0.0,1.0
2019-12-17,17.93,18.0,17.81,17.82,922819,13.8901349737783,13.9443630523151,13.7971725534295,13.8049194217919,1191215.54263049,0.0,1.0
2019-12-18,17.83,17.98,17.77,17.95,814178,13.8126662901543,13.9288693155903,13.7661850799799,13.9056287105031,1050976.93921322,0.0,1.0
2019-12-19,17.72,17.85,17.69,17.82,806742,13.727450738168,13.8281600268791,13.7042101330808,13.8049194217919,1041378.22183202,0.0,1.0
2019-12-20,17.85,17.93,17.75,17.78,2953721,13.8281600268791,13.8901349737783,13.7506913432552,13.7739319483423,3812793.58551792,0.0,1.0
2019-12-23,17.69,17.99,17.64,17.93,570949,13.7042101330808,13.9366161839527,13.6654757912688,13.8901349737783,737006.198235333,0.0,1.0
2019-12-24,17.67,17.74,17.62,17.73,228042,13.688716396356,13.7429444748928,13.649982054544,13.7351976065304,294366.690296299,0.0,1.0
2019-12-26,17.68,17.72,17.62,17.71,358467,13.6964632647184,13.727450738168,13.649982054544,13.7197038698056,462725.043502703,0.0,1.0
2019-12-27,17.51,17.75,17.49,17.68,698344,13.5647665025576,13.7506913432552,13.5492727658328,13.6964632647184,901453.293552413,0.0,1.0
2019-12-30,17.57,17.67,17.5,17.63,803239,13.611247712732,13.688716396356,13.5570196341952,13.6577289229064,1036856.39464182,0.0,1.0
2019-12-31,17.43,17.55,17.42,17.47,952007,13.6035008443696,13.6971566161036,13.5956961967251,13.6347194349476,1219794.97776618,0.13,1.0
2020-01-02,17.54,17.56,17.28,17.49,1084417,13.6893519684591,13.7049612637482,13.4864311297021,13.6503287302366,1389450.29858422,0.0,1.0
2020-01-03,17.54,17.61,17.19,17.37,1076492,13.6893519684591,13.7439845019707,13.4161893009015,13.5566729585026,1379296.0925765,0.0,1.0
2020-01-06,17.43,17.49,17.24,17.35,973964,13.6035008443696,13.6503287302366,13.455212539124,13.5410636632136,1247928.21452474,0.0,1.0
2020-01-07,17.25,17.39,17.18,17.36,866723,13.4630171867685,13.5722822537916,13.408384653257,13.5488683108581,1110521.62695698,0.0,1.0
2020-01-08,17.41,17.47,17.25,17.25,834706,13.5878915490806,13.6347194349476,13.4630171867685,13.4630171867685,1069498.63468577,0.0,1.0
2020-01-09,17.32,17.5,17.27,17.47,604303,13.5176497202801,13.6581333778811,13.4786264820576,13.6347194349476,774286.076099265,0.0,1.0
2020-01-10,17.19,17.32,17.12,17.28,517712,13.4161893009015,13.5176497202801,13.36155676739,13.4864311297021,663338.082103687,0.0,1.0
2020-01-13,17.28,17.29,17.14,17.24,607130,13.4864311297021,13.4942357773466,13.377166062679,13.455212539124,777908.276778613,0.0,1.0
2020-01-14,17.23,17.31,17.17,17.28,932132,13.4474078914795,13.5098450726356,13.4005800056125,13.4864311297021,1194329.38225785,0.0,1.0
2020-01-15,17.25,17.33,17.13,17.24,1048868,13.4630171867685,13.5254543679246,13.3693614150345,13.455212539124,1343901.79771752,0.0,1.0
2020-01-16,17.51,17.54,17.3,17.37,927064,13.6659380255256,13.6893519684591,13.5020404249911,13.5566729585026,1187835.8155642,0.0,1.0
2020-01-17,17.32,17.62,17.29,17.6,812152,13.5176497202801,13.7517891496152,13.4942357773466,13.7361798543262,1040600.46909608,0.0,1.0
2020-01-21,17.26,17.48,17.18,17.21,1049650,13.470821834413,13.6425240825921,13.408384653257,13.4317985961905,1344903.76479613,0.0,1.0
2020-01-22,17.23,17.31,16.65,16.71,1514788,13.4474078914795,13.5098450726356,12.9947383280983,13.0415662139654,1940879.42082409,0.0,1.0
2020-01-23,17.3,17.4,17.12,17.22,1188928,13.5020404249911,13.5800869014361,13.36155676739,13.439603243835,1523358.97039159,0.0,1.0
2020-01-24,17.11,17.36,16.95,17.34,665154,13.3537521197455,13.5488683108581,13.2288777574334,13.5332590155691,852253.721496884,0.0,1.0
2020-01-27,16.92,17.06,16.78,16.86,722312,13.2054638144999,13.314728881523,13.0961987474769,13.1586359286329,925489.570959294,0.0,1.0
2020-01-28,16.92,17.1,16.89,17.0,578212,13.2054638144999,13.345947472101,13.1820498715664,13.267900995656,740855.995474969,0.0,1.0
2020-01-29,16.67,16.95,16.64,16.9,477041,13.0103476233873,13.2288777574334,12.9869336804538,13.1898545192109,611226.825000821,0.0,1.0
2020-01-30,16.94,16.94,16.59,16.66,477438,13.2210731097889,13.2210731097889,12.9479104422313,13.0025429757428,611735.496267076,0.0,1.0
2020-01-31,16.47,16.81,16.42,16.77,928915,12.8542546704973,13.1196126904104,12.8152314322748,13.0883940998324,1190207.47932701,0.0,1.0
2020-02-03,16.71,16.76,16.57,16.58,725636,13.0415662139654,13.0805894521879,12.9323011469423,12.9401057945868,929748.571687325,0.0,1.0
2020-02-04,16.81,17.02,16.8,16.93,683248,13.1196126904104,13.283510290945,13.1118080427659,13.2132684621444,875437.343390106,0.0,1.0
2020-02-05,17.21,17.26,16.86,17.0,593192,13.4317985961905,13.470821834413,13.1586359286329,13.267900995656,760049.687083263,0.0,1.0
2020-02-06,17.03,17.34,17.0,17.33,491161,13.2913149385895,13.5332590155691,13.267900995656,13.5254543679246,629318.609080198,0.0,1.0
2020-02-07,16.78,16.94,16.76,16.93,497076,13.0961987474769,13.2210731097889,13.0805894521879,13.2132684621444,636897.426561044,0.0,1.0
2020-02-10,16.82,16.84,16.68,16.75,406343,13.1274173380549,13.1430266333439,13.0181522710318,13.0727848045434,520642.338397135,0.0,1.0
2020-02-11,16.86,17.01,16.83,16.89,545571,13.1586359286329,13.2757056433005,13.1352219856994,13.1820498715664,699033.479601381,0.0,1.0
2020-02-12,16.92,17.02,16.81,17.02,569794,13.2054638144999,13.283510290945,13.1196126904104,13.283510290945,730070.114569854,0.0,1.0
2020-02-13,16.93,16.94,16.68,16.8,980683,13.2132684621444,13.2210731097889,13.0181522710318,13.1118080427659,1256537.18741634,0.0,1.0
2020-02-14,16.82,16.96,16.74,16.92,526645,13.1274173380549,13.2366824050779,13.0649801568989,13.2054638144999,674783.826238324,0.0,1.0
2020-02-18,16.61,16.81,16.55,16.74,549261,12.9635197375203,13.1196126904104,12.9166918516533,13.0649801568989,703761.431673117,0.0,1.0
2020-02-19,16.57,16.71,16.56,16.63,665555,12.9323011469423,13.0415662139654,12.9244964992978,12.9791290328093,852767.517914436,0.0,1.0
2020-02-20,16.71,16.77,16.53,16.57,551789,13.0415662139654,13.0883940998324,12.9010825563643,12.9323011469423,707000.527292992,0.0,1.0
2020-02-21,16.52,16.67,16.46,16.66,639934,12.8932779087198,13.0103476233873,12.8464500228528,13.0025429757428,819939.642567565,0.0,1.0
2020-02-24,15.98,16.29,15.93,16.13,754471,12.4718269359166,12.7137710128962,12.4328036976941,12.5888966505842,966694.506101558,0.0,1.0
2020-02-25,15.5,16.04,15.44,15.97,1204281,12.0972038489804,12.5186548217836,12.0503759631134,12.4640222882721,1543030.58235836,0.0,1.0
2020-02-26,15.49,15.83,15.42,15.61,1096475,12.0893992013359,12.354757221249,12.0347666678244,12.18305497307,1404900.06716986,0.0,1.0
2020-02-27,15.07,15.73,15.07,15.2,1452948,11.7616040002668,12.276710744804,11.7616040002668,11.8630644196453,1861644.58176821,0.0,1.0
2020-02-28,14.45,14.94,14.21,14.69,2460372,11.2777158463076,11.6601435808882,11.0904043028395,11.4650273897756,3152444.68689465,0.0,1.0
2020-03-02,15.25,15.25,14.34,14.5,1404233,11.9020876578678,11.9020876578678,11.191864722218,11.3167390845301,1799226.64540653,0.0,1.0
2020-03-03,14.87,15.41,14.67,15.15,2204127,11.6055110473767,12.0269620201799,11.4494180944866,11.8240411814228,2824121.08835212,0.0,1.0
2020-03-04,15.21,15.31,14.76,15.0,1683669,11.8708690672898,11.9489155437349,11.5196599232872,11.7069714667553,2157264.58988286,0.0,1.0
2020-03-05,14.88,14.93,14.6,14.75,1834810,11.6133156950212,11.6523389332437,11.3947855609751,11.5118552756427,2350919.71293821,0.0,1.0
2020-03-06,14.48,14.62,14.08,14.29,2308383,11.3011297892411,11.4103948562641,10.9889438834609,11.1528414839955,2957703.03176428,0.0,1.0
2020-03-09,12.53,13.95,12.51,13.4,1940121,9.77922349856289,10.8874834640824,9.76361420327388,10.4582278436347,2485853.41500503,0.0,1.0
2020-03-10,12.9,13.24,12.15,13.01,2198679,10.0679954614095,10.3333534813226,9.48264688807176,10.1538465854991,2817140.63228523,0.0,1.0
2020-03-11,12.13,12.64,11.99,12.43,2149097,9.46703759278275,9.86507462265243,9.3577725257597,9.70117702211786,2753611.81937986,0.0,1.0
2020-03-12,11.56,12.48,10.91,11.25,1676265,9.02217267704605,9.74020026034037,8.51487058015332,8.78022860006644,2147777.93483159,0.0,1.0
2020-03-13,12.94,12.96,11.92,12.31,2337433,10.0992140519875,10.1148233472765,9.30313999224818,9.60752125038381,2994924.44306075,0.0,1.0
2020-03-16,11.78,11.87,10.76,11.37,1631181,9.19387492522513,9.26411675402566,8.39780086548577,8.87388437180048,2090012.35456001,0.0,1.0
2020-03-17,13.72,13.76,11.9,11.95,2718757,10.7079765682588,10.7391951588368,9.28753069695917,9.32655393518169,3483510.24138125,0.0,1.0
2020-03-18,13.0,13.5,12.33,12.95,2904173,10.1460419378546,10.5362743200797,9.62313054567282,10.107018699632,3721081.50461511,0.0,1.0
2020-03-19,13.06,13.38,12.27,12.8,1954552,10.1928698237216,10.4426185483457,9.5763026598058,9.98994898496449,2504343.67959777,0.0,1.0
2020-03-20,11.78,13.26,11.55,13.03,2918773,9.19387492522513,10.3489627766116,9.01436802940155,10.1694558807881,3739788.30685018,0.0,1.0
2020-03-23,10.46,12.0,10.07,11.83,1265916,8.16366143615067,9.3655771734042,7.85928017801503,9.23289816344765,1622002.75741024,0.0,1.0
2020-03-24,11.34,11.34,10.46,11.04,1082924,8.85047042886697,8.85047042886697,8.16366143615067,8.61633099953187,1387537.33586251,0.0,1.0
2020-03-25,10.7,11.73,10.57,11.43,2019403,8.35097297961875,9.15485168700261,8.2495125602402,8.92071225766751,2587436.47629267,0.0,1.0
2020-03-26,11.78,11.88,10.57,10.77,1619181,9.19387492522513,9.27192140167016,8.2495125602402,8.40560551313027,2074636.90066818,0.0,1.0
2020-03-27,11.31,11.72,11.11,11.27,1301228,8.82705648593346,9.14704703935811,8.67096353304339,8.79583789535545,1667247.59306258,0.0,1.0
2020-03-30,11.59,11.66,11.1,11.38,1307205,9.04558661997956,9.10021915349109,8.66315888539889,8.88168901944499,1674905.85038853,0.0,1.0
2020-03-31,11.49,11.6,11.14,11.32,1392966,9.06900056291307,9.15582302261024,8.79274728205845,8.93482039792654,1764822.84116861,0.13,1.0
2020-04-01,10.89,11.12,10.43,10.99,1191929,8.59542351001944,8.77696138029533,8.23234776946765,8.67435301883504,1510118.35482795,0.0,1.0
2020-04-02,10.75,11.2,10.53,10.76,1290102,8.48492219767759,8.84010498734782,8.31127727828326,8.49281514855915,1634498.9590825,0.0,1.0
2020-04-03,10.0,10.91,9.83,10.6,1110530,7.89295088156055,8.61120941178256,7.75877071657402,8.36652793445418,1406989.62487453,0.0,1.0
2020-04-06,10.83,10.91,10.45,10.58,1146994,8.54806580473008,8.61120941178256,8.24813367123077,8.35074203269106,1453187.80923824,0.0,1.0
2020-04-07,10.91,11.63,10.81,11.23,1433729,8.61120941178256,9.17950187525492,8.53227990296696,8.8637838399925,1816467.65767853,0.0,1.0
2020-04-08,11.42,11.59,10.79,11.27,894538,9.01374990674215,9.14793007172868,8.51649400120383,8.89535564351874,1133337.85224714,0.0,1.0
2020-04-09,12.44,12.5,11.69,11.79,953256,9.81883089666132,9.86618860195069,9.22685958054428,9.30578908935989,1207730.81488064,0.0,1.0
2020-04-13,11.39,12.48,11.34,12.41,935344,8.99007105409747,9.85040270018757,8.95060629968966,9.79515204401664,1185037.14774805,0.0,1.0
2020-04-14,11.27,11.76,10.98,11.65,941967,8.89535564351874,9.28211023671521,8.66646006795348,9.19528777701804,1193428.17931455,0.0,1.0
2020-04-15,10.53,11.18,10.45,10.94,1040835,8.31127727828326,8.82431908558469,8.24813367123077,8.63488826442724,1318689.31609798,0.0,1.0
2020-04-16,10.2,10.63,9.92,10.52,1093939,8.05080989919176,8.39020678709887,7.82980727450807,8.3033843274017,1385969.60302344,0.0,1.0
2020-04-17,10.93,11.03,10.6,10.63,1134343,8.62699531354568,8.70592482236129,8.36652793445418,8.39020678709887,1437159.58330622,0.0,1.0
2020-04-20,10.71,11.11,10.53,10.59,1052293,8.45335039415135,8.76906842941377,8.31127727828326,8.35863498357262,1333206.06676821,0.0,1.0
2020-04-21,10.49,10.61,10.22,10.36,777504,8.27970547475702,8.37442088533574,8.06659580095488,8.17709711329673,985061.242198274,0.0,1.0
2020-04-22,10.17,10.79,10.1,10.6,874481,8.02713104654708,8.51649400120383,7.97188039037616,8.36652793445418,1107926.5703312,0.0,1.0
2020-04-23,10.33,10.58,10.14,10.18,1140263,8.15341826065205,8.35074203269106,8.0034521939024,8.03502399742864,1444659.94671761,0.0,1.0
2020-04-24,10.47,10.57,10.17,10.33,1152565,8.2639195729939,8.3428490818095,8.02713104654708,8.15341826065205,1460246.00595528,0.0,1.0
2020-04-27,11.23,11.35,10.65,10.67,1068651,8.8637838399925,8.95849925057122,8.40599268886199,8.42177859062511,1353930.8885053,0.0,1.0
2020-04-28,11.77,11.93,11.36,11.55,1449069,9.29000318759677,9.41629040170174,8.96639220145278,9.11635826820244,1835902.72097766,0.0,1.0
2020-04-29,12.37,12.74,11.97,12.22,1398792,9.7635802404904,10.0556194231081,9.44786220522798,9.64518597726699,1772204.11097179,0.0,1.0
2020-04-30,11.69,11.97,11.53,11.96,965545,9.22685958054428,9.44786220522798,9.10057236643931,9.43996925434642,1223300.40372568,0.0,1.0
2020-05-01,11.18,11.44,10.93,11.42,1371224,8.82431908558469,9.02953580850527,8.62699531354568,9.01374990674215,1737276.74297764,0.0,1.0
2020-05-04,10.81,11.0,10.59,10.96,1186166,8.53227990296696,8.68224596971661,8.35863498357262,8.65067416619036,1502816.90308134,0.0,1.0
2020-05-05,10.57,11.12,10.55,11.01,944363,8.3428490818095,8.77696138029533,8.32706318004638,8.69013892059817,1196463.79937092,0.0,1.0
2020-05-06,10.2,10.68,10.16,10.6,929982,8.05080989919176,8.42967154150667,8.01923809566552,8.36652793445418,1178243.74426631,0.0,1.0
2020-05-07,10.26,10.6,10.21,10.3,739888,8.09816760448112,8.36652793445418,8.05870285007332,8.12973940800737,937403.527657217,0.0,1.0
2020-05-08,10.96,10.99,10.34,10.51,1045904,8.65067416619036,8.67435301883504,8.16131121153361,8.29549137652014,1325111.50226898,0.0,1.0
2020-05-11,10.7,10.77,10.21,10.77,1901164,8.44545744326979,8.50070809944071,8.05870285007332,8.50070809944071,2408685.96362545,0.0,1.0
2020-05-12,10.03,10.75,10.01,10.71,1294660,7.91662973420523,8.48492219767759,7.90084383244211,8.45335039415135,1640273.73212796,0.0,1.0
2020-05-13,9.36,10.01,9.08,9.89,1722692,7.38780202514067,7.90084383244211,7.16679940045698,7.80612842186338,2182570.27802433,0.0,1.0
2020-05-14,9.77,10.01,8.91,9.12,1974765,7.71141301128466,7.90084383244211,7.03261923547045,7.19837120398322,2501934.99190959,0.0,1.0
2020-05-15,9.65,9.71,9.45,9.64,4084812,7.61669760070593,7.66405530599529,7.45883858307472,7.60880464982437,5175265.95730237,0.0,1.0
2020-05-18,10.62,10.67,10.12,10.16,1888875,8.3823138362173,8.42177859062511,7.98766629213928,8.01923809566552,2393116.37478041,0.0,1.0
2020-05-19,10.04,10.57,10.04,10.51,1141911,7.92452268508679,8.3428490818095,7.92452268508679,8.29549137652014,1446747.88572133,0.0,1.0
2020-05-20,10.69,10.82,10.21,10.26,1257383,8.43756449238823,8.54017285384852,8.05870285007332,8.09816760448112,1593045.51474847,0.0,1.0
2020-05-21,10.58,10.79,10.49,10.63,1084974,8.35074203269106,8.51649400120383,8.27970547475702,8.39020678709887,1374611.36687764,0.0,1.0
2020-05-22,10.55,10.73,10.38,10.6,970137,8.32706318004638,8.46913629591447,8.19288301505985,8.36652793445418,1229118.25318263,0.0,1.0
2020-05-26,11.32,11.46,11.05,11.07,1142710,8.93482039792654,9.04532171026839,8.72171072412441,8.73749662588753,1447760.18139121,0.0,1.0
2020-05-27,12.01,12.1,11.47,11.81,1074098,9.47943400875422,9.55047056668826,9.05321466114995,9.32157499112301,1360831.98301576,0.0,1.0
2020-05-28,11.55,12.22,11.45,12.18,925027,9.11635826820244,9.64518597726699,9.03742875938683,9.61361417374075,1171965.99076911,0.0,1.0
2020-05-29,11.21,11.43,11.09,11.31,1331357,8.84799793822938,9.02164285762371,8.75328252765065,8.92692744704498,1686767.11660566,0.0,1.0
2020-06-01,10.91,11.32,10.86,11.2,1711804,8.61120941178256,8.93482039792654,8.57174465737476,8.84010498734782,2168775.6907231,0.0,1.0
2020-06-02,10.82,11.3,10.68,11.1,1271770,8.54017285384852,8.91903449616342,8.42967154150667,8.76117547853221,1611273.17157275,0.0,1.0
2020-06-03,11.42,11.66,11.08,11.16,1803072,9.01374990674215,9.2031807278996,8.74538957676909,8.80853318382157,2284407.98258649,0.0,1.0
2020-06-04,11.65,11.76,11.17,11.38,1540245,9.19528777701804,9.28211023671521,8.81642613470313,8.98217810321591,1951418.45313938,0.0,1.0
2020-06-05,12.56,12.94,12.16,12.2,2013457,9.91354630724005,10.2134784407394,9.59782827197763,9.62940007550387,2550955.9481788,0.0,1.0
2020-06-08,12.49,12.97,12.43,12.67,1478699,9.85829565106913,10.237157293384,9.81093794577976,10.0003687669372,1873442.546633,0.0,1.0
2020-06-09,12.27,12.5,11.82,12.09,1513484,9.68465073167479,9.86618860195069,9.32946794200457,9.5425776158067,1917513.51644135,0.0,1.0
2020-06-10,11.38,12.14,11.37,12.14,1171046,8.98217810321591,9.58204237021451,8.97428515233434,9.58204237021451,1483660.56950359,0.0,1.0
2020-06-11,10.24,10.83,10.23,10.76,1379759,8.082381702718,8.54806580473008,8.07448875183644,8.49281514855915,1748090.1892135,0.0,1.0
2020-06-12,10.52,10.76,10.14,10.75,1078208,8.3033843274017,8.49281514855915,8.0034521939024,8.48492219767759,1366039.16099225,0.0,1.0
2020-06-15,10.65,10.79,9.94,10.02,1345116,8.40599268886199,8.51649400120383,7.84559317627119,7.90873678332367,1704199.12677076,0.0,1.0
2020-06-16,11.12,11.29,10.77,11.18,1169501,8.77696138029533,8.91114154528186,8.50070809944071,8.82431908558469,1481703.12668761,0.0,1.0
2020-06-17,10.72,11.2,10.67,11.2,1115026,8.46124334503291,8.84010498734782,8.42177859062511,8.84010498734782,1412685.8468167,0.0,1.0
2020-06-18,10.84,11.05,10.54,10.55,1009065,8.55595875561164,8.72171072412441,8.31917022916482,8.32706318004638,1278438.21042567,0.0,1.0
2020-06-19,10.72,11.02,10.43,11.02,2350925,8.46124334503291,8.69803187147973,8.23234776946765,8.69803187147973,2978512.13732017,0.0,1.0
2020-06-22,10.67,10.81,10.43,10.54,756809,8.42177859062511,8.53227990296696,8.23234776946765,8.31917022916482,958841.644090363,0.0,1.0
2020-06-23,10.43,11.02,10.4,10.91,928274,8.23234776946765,8.69803187147973,8.20866891682297,8.61120941178256,1176079.78806586,0.0,1.0
2020-06-24,9.96,10.29,9.85,10.29,1185577,7.86137907803431,8.12184645712581,7.77455661833714,8.12184645712581,1502070.66760004,0.0,1.0
2020-06-25,10.52,10.52,9.86,9.89,1252772,8.3033843274017,8.3033843274017,7.7824495692187,7.80612842186338,1587203.59317922,0.0,1.0
2020-06-26,9.82,10.34,9.77,10.25,1705979,7.75087776569246,8.16131121153361,7.71141301128466,8.09027465359956,2161395.68787321,0.0,1.0
2020-06-29,10.44,10.56,9.96,10.02,1476634,8.24024072034921,8.33495613092794,7.86137907803431,7.90873678332367,1870826.28811197,0.0,1.0
2020-06-30,10.53,10.58,10.24,10.24,1127299,8.41388563974355,8.45383761334157,8.18216419287502,8.18216419287502,1410817.66240429,0.13,1.0
2020-07-01,9.99,10.53,9.98,10.53,1561410,7.9824043248849,8.41388563974355,7.9744139301653,8.41388563974355,1954108.72027269,0.0,1.0
2020-07-02,9.99,10.48,9.93,10.3,1289620,7.9824043248849,8.37393366614553,7.93446195656728,8.23010656119264,1613962.82068007,0.0,1.0
2020-07-06,10.09,10.5,9.95,10.32,962802,8.06230827208095,8.38991445558473,7.95044274600649,8.24608735063185,1204949.23440735,0.0,1.0
2020-07-07,9.73,9.99,9.67,9.93,1163214,7.77465406217519,7.9824043248849,7.72671169385756,7.93446195656728,1455765.37933232,0.0,1.0
2020-07-08,9.71,9.93,9.56,9.68,1292082,7.75867327273598,7.93446195656728,7.63881735194191,7.73470208857716,1617044.02015318,0.0,1.0
2020-07-09,9.1,9.68,9.04,9.58,1660825,7.2712591948401,7.73470208857716,7.22331682652247,7.65479814138112,2078526.85415547,0.0,1.0
2020-07-10,9.75,9.81,9.11,9.12,1798262,7.7906348516144,7.83857721993202,7.27924958955971,7.28723998427931,2250529.62100601,0.0,1.0
2020-07-13,9.89,10.11,9.6,9.9,1638069,7.90250037768886,8.07828906152016,7.67077893082033,7.91049077240846,2050047.66032519,0.0,1.0
2020-07-14,9.71,9.99,9.58,9.84,978691,7.75867327273598,7.9824043248849,7.65479814138112,7.86254840409084,1224834.35968285,0.0,1.0
2020-07-15,10.26,10.35,9.99,10.11,1363941,8.19814498231423,8.27005853479067,7.9824043248849,8.07828906152016,1706975.74758548,0.0,1.0
2020-07-16,10.25,10.46,10.03,10.13,752179,8.19015458759462,8.35795287670632,8.01436590376332,8.09426985095937,941353.996135538,0.0,1.0
2020-07-17,10.0,10.3,9.96,10.19,856471,7.99039471960451,8.23010656119264,7.95843314072609,8.14221221927699,1071875.70834097,0.0,1.0
2020-07-20,9.74,9.99,9.71,9.93,781534,7.78264445689479,7.9824043248849,7.75867327273598,7.93446195656728,978091.855815958,0.0,1.0
2020-07-21,10.22,10.28,9.87,9.88,1651329,8.16618340343581,8.21412577175343,7.88651958824965,7.89450998296925,2066642.5851885,0.0,1.0
2020-07-22,10.1,10.4402,9.665,10.29,1776994,8.07029866680055,8.3421318951615,7.72271649649776,8.22211616647304,2223912.66308801,0.0,1.0
2020-07-23,10.28,10.32,9.96,9.96,995015,8.21412577175343,8.24608735063185,7.95843314072609,7.95843314072609,1245263.88860205,0.0,1.0
2020-07-24,10.14,10.46,10.12,10.31,925489,8.10226024567897,8.35795287670632,8.08627945623976,8.23809695591225,1158251.91680369,0.0,1.0
2020-07-27,9.65,10.08,9.57,10.01,1425453,7.71073090441835,8.05431787736134,7.64680774666151,7.99838511432411,1783958.17731337,0.0,1.0
2020-07-28,9.75,9.92,9.61,9.61,1610869,7.7906348516144,7.92647156184767,7.67876932553993,7.67876932553993,2016006.78881072,0.0,1.0
2020-07-29,9.955,9.96,9.565,9.73,914829,7.95443794336629,7.95843314072609,7.64281254930171,7.77465406217519,1144910.89877632,0.0,1.0
2020-07-30,9.81,9.83,9.5,9.68,797788,7.83857721993202,7.85455800937123,7.59087498362428,7.73470208857716,998433.779551115,0.0,1.0
2020-07-31,9.7,9.77,9.5,9.75,872707,7.75068287801637,7.8066156410536,7.59087498362428,7.7906348516144,1092195.1050288,0.0,1.0
2020-08-03,9.66,9.78,9.55,9.78,859838,7.71872129913795,7.81460603577321,7.63082695722231,7.81460603577321,1076089.51769351,0.0,1.0
2020-08-04,9.6,9.64,9.46,9.6,867589,7.67077893082033,7.70274050969875,7.55891340474587,7.67077893082033,1085789.91457251,0.0,1.0
2020-08-05,9.865,9.915,9.62,9.68,864442,7.88252439088985,7.92247636448787,7.68675972025954,7.73470208857716,1081851.43579839,0.0,1.0
2020-08-06,9.79,9.89,9.7,9.81,658082,7.82259643049281,7.90250037768886,7.75068287801637,7.83857721993202,823591.353234891,0.0,1.0
2020-08-07,10.25,10.25,9.57,9.74,799068,8.19015458759462,8.19015458759462,7.64680774666151,7.78264445689479,1000035.7029165,0.0,1.0
2020-08-10,10.4,10.67,10.25,10.32,918184,8.31001050838869,8.52575116581801,8.19015458759462,8.24608735063185,1149109.69009732,0.0,1.0
2020-08-11,10.56,10.88,10.495,10.64,899580,8.43785682390236,8.69354945492971,8.38591925822493,8.5017799816592,1125826.73518352,0.0,1.0
2020-08-12,10.44,10.83,10.2675,10.83,667441,8.34197208726711,8.65359748133168,8.20413777835393,8.65359748133168,835304.166341654,0.0,1.0
2020-08-13,10.23,10.43,10.09,10.32,614308,8.17417379815541,8.3339816925475,8.06230827208095,8.24608735063185,768808.077143911,0.0,1.0
2020-08-14,10.43,10.52,10.08,10.12,605136,8.3339816925475,8.40589524502394,8.05431787736134,8.08627945623976,757329.295028809,0.0,1.0
2020-08-17,10.2,10.39,10.15,10.34,655453,8.1502026139966,8.30202011366909,8.11025064039858,8.26206814007106,820301.152822701,0.0,1.0
2020-08-18,9.86,10.22,9.85,10.22,743853,7.87852919353004,8.16618340343581,7.87053879881044,8.16618340343581,930933.985244747,0.0,1.0
2020-08-19,10.01,10.12,9.84,9.93,757734,7.99838511432411,8.08627945623976,7.86254840409084,7.93446195656728,948306.093240792,0.0,1.0
2020-08-20,9.72,9.87,9.69,9.8,699461,7.76666366745558,7.88651958824965,7.74269248329677,7.83058682521242,875377.280528916,0.0,1.0
2020-08-21,9.63,9.79,9.55,9.71,702032,7.69475011497914,7.82259643049281,7.63082695722231,7.75867327273598,878594.893788611,0.0,1.0
2020-08-24,10.14,10.155,9.59,9.75,846641,8.10226024567897,8.11424583775838,7.66278853610072,7.7906348516144,1059573.43749585,0.0,1.0
2020-08-25,10.15,10.4,10.05,10.25,786809,8.11025064039858,8.31001050838869,8.03034669320253,8.19015458759462,984693.532185033,0.0,1.0
2020-08-26,9.78,10.18,9.77,10.15,746715,7.81460603577321,8.13422182455739,7.8066156410536,8.11025064039858,934515.785769541,0.0,1.0
2020-08-27,10.01,10.11,9.77,9.77,659909,7.99838511432411,8.07828906152016,7.8066156410536,7.8066156410536,825877.848538455,0.0,1.0
2020-08-28,9.965,10.11,9.85,10.11,543137,7.96242833808589,8.07828906152016,7.87053879881044,8.07828906152016,679737.383520502,0.0,1.0
2020-08-31,9.78,10.12,9.77,9.9,1056654,7.81460603577321,8.08627945623976,7.8066156410536,7.91049077240846,1322405.25916384,0.0,1.0
2020-09-01,9.84,10.01,9.62,9.69,954610,7.86254840409084,7.99838511432411,7.68675972025954,7.74269248329677,1194696.92486887,0.0,1.0
2020-09-02,9.88,9.955,9.76,9.79,647532,7.89450998296925,7.95443794336629,7.798625246334,7.82259643049281,810388.00049674,0.0,1.0
2020-09-03,10.11,10.35,9.96,9.96,1303914,8.07828906152016,8.27005853479067,7.95843314072609,7.95843314072609,1631851.79926197,0.0,1.0
2020-09-04,10.34,10.52,10.18,10.34,997091,8.26206814007106,8.40589524502394,8.13422182455739,8.26206814007106,1247862.00806029,0.0,1.0
2020-09-08,9.82,10.26,9.7099,10.23,1336409,7.84656761465163,8.19814498231423,7.75859336878878,8.17417379815541,1672519.37719811,0.0,1.0
2020-09-09,9.69,9.9,9.665,9.87,983559,7.74269248329677,7.91049077240846,7.72271649649776,7.88651958824965,1230926.67448184,0.0,1.0
2020-09-10,9.52,9.8,9.49,9.78,1336049,7.60685577306349,7.83058682521242,7.58288458890468,7.81460603577321,1672068.8362516,0.0,1.0
2020-09-11,9.47,9.635,9.36,9.54,978050,7.56690379946547,7.69874531233894,7.47900945754982,7.6228365625027,1224032.14649753,0.0,1.0
2020-09-14,9.65,9.8,9.44,9.5,886375,7.71073090441835,7.83058682521242,7.54293261530666,7.59087498362428,1109300.64296482,0.0,1.0
2020-09-15,9.555,9.76,9.5,9.74,951237,7.63482215458211,7.798625246334,7.59087498362428,7.78264445689479,1190475.60650055,0.0,1.0
2020-09-16,9.75,9.88,9.48,9.56,1190571,7.7906348516144,7.89450998296925,7.57489419418507,7.63881735194191,1490002.73675958,0.0,1.0
2020-09-17,9.78,9.835,9.55,9.55,899363,7.81460603577321,7.85855320673103,7.63082695722231,7.63082695722231,1125555.15911298,0.0,1.0
2020-09-18,9.76,9.88,9.65,9.87,3122172,7.798625246334,7.89450998296925,7.71073090441835,7.88651958824965,3907406.46684165,0.0,1.0
2020-09-21,9.21,9.68,9.14,9.55,1729017,7.35915353675575,7.73470208857716,7.30322077371852,7.63082695722231,2163869.32144646,0.0,1.0
2020-09-22,9.14,9.4701,9.09,9.25,1075556,7.30322077371852,7.56698370341267,7.2632688001205,7.39111511563417,1346061.16186114,0.0,1.0
2020-09-23,9.01,9.385,9.01,9.21,1420914,7.19934564236366,7.49898544434883,7.19934564236366,7.35915353675575,1778277.60687939,0.0,1.0
2020-09-24,9.05,9.3,8.89,9.06,1029904,7.23130722124208,7.43106708923219,7.10346090572841,7.23929761596168,1288927.56383251,0.0,1.0
2020-09-25,9.15,9.185,8.94,9.0,851132,7.31121116843813,7.33917754995674,7.14341287932643,7.19135524764406,1065193.93580362,0.0,1.0
2020-09-28,9.46,9.595,9.21,9.29,1260587,7.55891340474587,7.66678373346053,7.35915353675575,7.42307669451259,1577627.94484625,0.0,1.0
2020-09-29,9.23,9.43,9.095,9.43,1017940,7.37513432619496,7.53494222058705,7.2672639974803,7.53494222058705,1273954.58637666,0.0,1.0
2020-09-30,9.33,9.48,9.21,9.28,1438510,7.45503827339101,7.57489419418507,7.35915353675575,7.41508629979298,1800299.04714294,0.0,1.0
2020-10-01,9.3,9.43,9.15,9.4,994943,7.53494222058705,7.64026936990709,7.41341089444855,7.61596310467939,1228008.07612286,0.13,1.0
2020-10-02,9.69,9.72,9.16,9.16,1194852,7.85092366854715,7.87522993377486,7.42151298285779,7.42151298285779,1474745.6947499,0.0,1.0
2020-10-05,10.03,10.07,9.74,9.74,1348882,8.12639467446109,8.15880302809802,7.89143411059332,7.89143411059332,1664857.17245787,0.0,1.0
2020-10-06,10.03,10.445,9.995,10.16,996941,8.12639467446109,8.46263134344428,8.09803736502877,8.23172182378113,1230474.10697698,0.0,1.0
2020-10-07,10.26,10.38,10.15,10.16,901237,8.31274270787346,8.40996776878426,8.22361973537189,8.23172182378113,1112351.47591443,0.0,1.0
2020-10-08,10.5,10.535,10.27,10.39,762381,8.50719282969506,8.53555013912738,8.32084479628269,8.41806985719349,940968.502801286,0.0,1.0
2020-10-09,10.37,10.55,10.28,10.53,756820,8.40186568037502,8.54770327174123,8.32894688469193,8.53149909492276,934104.840348946,0.0,1.0
2020-10-12,10.56,10.59,10.29,10.32,610005,8.55580536015046,8.58011162537816,8.33704897310116,8.36135523832886,752898.474058638,0.0,1.0
2020-10-13,10.19,10.61,10.125,10.55,864103,8.25602808900882,8.59631580219663,8.20336451434881,8.54770327174123,1066518.84841844,0.0,1.0
2020-10-14,9.98,10.3,9.96,10.23,665645,8.08588423241492,8.34515106151039,8.06968005559646,8.28843644264576,821572.126072348,0.0,1.0
2020-10-15,10.265,10.29,9.91,10.03,748812,8.31679375207808,8.33704897310116,8.02916961355029,8.12639467446109,924220.968937626,0.0,1.0
2020-10-16,10.3,10.35,10.06,10.19,690016,8.34515106151039,8.38566150355656,8.15070093968879,8.25602808900882,851652.024944133,0.0,1.0
2020-10-19,10.14,10.41,10.14,10.33,743110,8.21551764696266,8.43427403401196,8.21551764696266,8.36945732673809,917183.277280866,0.0,1.0
2020-10-20,10.275,10.45,10.215,10.27,1201179,8.32489584048731,8.46668238764889,8.27628331003191,8.32084479628269,1482554.79245462,0.0,1.0
2020-10-21,11.0,11.09,10.49,10.49,1442098,8.91229725015673,8.98521604583983,8.49909074128583,8.49909074128583,1779908.99032469,0.0,1.0
2020-10-22,11.32,11.45,10.94,11.09,1524813,9.1715640792522,9.27689122857223,8.86368471970133,8.98521604583983,1881999.95233609,0.0,1.0
2020-10-23,11.23,11.555,11.08,11.44,1259014,9.0986452835691,9.36196315686918,8.9771139574306,9.268789140163,1553937.62250877,0.0,1.0
2020-10-26,11.1,11.11,10.89,11.08,1009007,8.99331813424906,9.0014202226583,8.82317427765516,8.9771139574306,1245366.5635765,0.0,1.0
2020-10-27,10.68,11.1,10.675,11.04,936190,8.65303042106126,8.99331813424906,8.64897937685664,8.94470560379366,1155492.20486546,0.0,1.0
2020-10-28,10.49,10.775,10.27,10.47,1249993,8.49909074128583,8.73000026094898,8.32084479628269,8.48288656446736,1542803.45617492,0.0,1.0
2020-10-29,10.81,10.87,10.3,10.46,1298838,8.7583575703813,8.8069701008367,8.34515106151039,8.47478447605813,1603090.38163519,0.0,1.0
2020-10-30,10.99,11.055,10.73,10.77,1101717,8.9041951617475,8.95685873640751,8.69354086310743,8.72594921674436,1359793.85110689,0.0,1.0
2020-11-02,11.19,11.235,10.9,11.17,796006,9.06623692993216,9.10269632777371,8.8312763660644,9.0500327531137,982470.148181606,0.0,1.0
2020-11-03,11.46,11.56,11.33,11.45,900547,9.28499331698147,9.3660142010738,9.17966616766143,9.27689122857223,1111499.84363749,0.0,1.0
2020-11-04,10.41,11.16,10.38,11.15,1128541,8.43427403401196,9.04193066470446,8.40996776878426,9.03382857629523,1392901.36443572,0.0,1.0
2020-11-05,10.92,10.965,10.41,10.41,966329,8.84748054288286,8.88393994072441,8.43427403401196,8.43427403401196,1192691.25587267,0.0,1.0
2020-11-06,10.7,11.06,10.66,11.0,709019,8.66923459787973,8.96090978061213,8.63682624424279,8.91229725015673,875106.471551187,0.0,1.0
2020-11-09,12.71,12.97,11.5,11.65,1726283,10.2977543681356,10.5084086667757,9.3174016706184,9.4389329967569,2130664.23470852,0.0,1.0
2020-11-10,12.87,13.03,12.57,12.87,1162150,10.4273877826834,10.5570211972311,10.1843251304064,10.4273877826834,1434383.26182121,0.0,1.0
2020-11-11,12.51,12.91,12.32,12.91,753628,10.135712599951,10.4597961363203,9.98177292017554,10.4597961363203,930165.115380795,0.0,1.0
2020-11-12,12.3,12.38,12.05,12.24,675516,9.96556874335707,10.0303854506309,9.76301653312624,9.91695621290167,833755.40463143,0.0,1.0
2020-11-13,12.59,12.71,12.33,12.45,614990,10.2005293072248,10.2977543681356,9.98987500858477,10.0871000694956,759051.208697181,0.0,1.0
2020-11-16,13.17,13.205,12.83,13.01,934103,10.6704504349604,10.6988077443927,10.3949794290464,10.5408170204126,1152916.32579011,0.0,1.0
2020-11-17,13.12,13.14,12.73,12.85,707642,10.6299399929142,10.6461441697327,10.3139585449541,10.4111836058649,873406.909746319,0.0,1.0
2020-11-18,12.86,13.3,12.85,13.24,746372,10.4192856942741,10.7757775842804,10.4111836058649,10.727165053825,921209.399726389,0.0,1.0
2020-11-19,12.74,12.84,12.55,12.79,631925,10.3220606333633,10.4030815174557,10.1681209535879,10.3625710754095,779953.226972741,0.0,1.0
2020-11-20,12.55,12.76,12.425,12.54,889455,10.1681209535879,10.3382648101818,10.0668448484725,10.1600188651787,1097809.54622311,0.0,1.0
2020-11-23,12.74,12.8664,12.66,12.76,912495,10.3220606333633,10.424471030856,10.2572439260895,10.3382648101818,1126246.65877516,0.0,1.0
2020-11-24,13.43,13.495,12.95,12.95,1123494,10.8811047336004,10.9337683082605,10.4922044899572,10.4922044899572,1386672.10631723,0.0,1.0
2020-11-25,13.12,13.28,12.97,13.25,729082,10.6299399929142,10.7595734074619,10.5084086667757,10.7352671422342,899869.222815584,0.0,1.0
2020-11-27,12.98,13.11,12.71,13.08,392361,10.5165107551849,10.621837904505,10.2977543681356,10.5975316392773,484271.437414648,0.0,1.0
2020-11-30,12.32,12.925,12.285,12.86,1059218,9.98177292017554,10.4719492689342,9.95341561074322,10.4192856942741,1307339.4740952,0.0,1.0
2020-12-01,12.54,12.78,12.455,12.62,912748,10.1600188651787,10.3544689870003,10.0911511137002,10.2248355724525,1126558.92394336,0.0,1.0
2020-12-02,12.78,12.84,12.46,12.54,758021,10.3544689870003,10.4030815174557,10.0952021579048,10.1600188651787,935587.174210706,0.0,1.0
2020-12-03,12.71,12.865,12.6,12.78,538585,10.2977543681356,10.4233367384788,10.2086313956341,10.3544689870003,664748.362146004,0.0,1.0
2020-12-04,13.12,13.14,12.82,12.9,735884,10.6623483465511,10.6786019263477,10.4185446496026,10.4835589687889,905503.906475068,0.04,1.0
2020-12-07,13.1,13.2,12.83,12.95,780561,10.6460947667546,10.7273626657374,10.4266714395008,10.5241929182803,960478.872678412,0.0,1.0
2020-12-08,13.33,13.36,12.9,12.99,883100,10.8330109344151,10.85739130411,10.4835589687889,10.5567000778734,1086652.92329787,0.0,1.0
2020-12-09,13.45,13.67,13.39,13.52,746584,10.9305324131946,11.1093217909569,10.8817716738049,10.9874199424826,918670.236765275,0.0,1.0
2020-12-10,13.48,13.53,13.2,13.25,509921,10.9549127828894,10.9955467323809,10.7273626657374,10.7679966152289,627456.851207083,0.0,1.0
2020-12-11,13.2,13.41,13.175,13.2,521218,10.7273626657374,10.8980252536014,10.7070456909917,10.7273626657374,641357.7888976,0.0,1.0
2020-12-14,13.09,13.48,13.09,13.47,941568,10.6379679768563,10.9549127828894,10.6379679768563,10.9467859929911,1158597.6895977,0.0,1.0
2020-12-15,13.38,13.425,13.05,13.28,1098137,10.8736448839066,10.9102154384489,10.6054608172631,10.7923769849237,1351255.55569194,0.0,1.0
2020-12-16,13.14,13.47,13.14,13.47,965819,10.6786019263477,10.9467859929911,10.6786019263477,10.9467859929911,1188438.50042648,0.0,1.0
2020-12-17,12.97,13.16,12.78,13.14,1114680,10.5404464980769,10.6948555061443,10.3860374900094,10.6786019263477,1371611.68671913,0.0,1.0
2020-12-18,12.8,13.105,12.74,13.02,2428034,10.402291069806,10.6501581617037,10.3535303304163,10.5810804475683,2987691.36447358,0.0,1.0
2020-12-21,12.745,12.88,12.5,12.8,1312896,10.3575937253654,10.4673053889923,10.1584873728574,10.402291069806,1615516.1095981,0.0,1.0
2020-12-22,12.38,12.81,12.38,12.75,1048489,10.060965894078,10.4104178597043,10.060965894078,10.3616571203146,1290163.78314535,0.0,1.0
2020-12-23,12.89,12.905,12.395,12.54,862533,10.4754321788906,10.487622363738,10.0731560789254,10.1909945324506,1061345.26768302,0.0,1.0
2020-12-24,12.79,12.91,12.61,12.88,366195,10.3941642799077,10.4916857586871,10.2478820617386,10.4673053889923,450602.272955569,0.0,1.0
2020-12-28,12.89,13.03,12.73,12.86,736278,10.4754321788906,10.5892072374666,10.345403540518,10.4510518091957,905988.722749299,0.0,1.0
2020-12-29,12.56,12.86,12.49,12.86,815313,10.2072481122471,10.4510518091957,10.1503605829591,10.4510518091957,1003241.14466398,0.0,1.0
2020-12-30,12.56,12.7,12.48,12.48,522584,10.3128963809248,10.4278490475912,10.2472091428298,10.2472091428298,636451.17700789,0.13,1.0
2020-12-31,12.72,12.77,12.47,12.62,994236,10.444270857115,10.4853253809244,10.2389982380679,10.3621618094961,1210872.64903558,0.0,1.0
2021-01-04,12.69,12.88,12.41,12.72,974434,10.4196381428293,10.5756453333051,10.1897328094966,10.444270857115,1186755.94012925,0.0,1.0
2021-01-05,12.74,12.8963,12.615,12.7,1111098,10.4606926666387,10.589029108067,10.3580563571152,10.4278490475912,1353198.01193897,0.0,1.0
2021-01-06,13.84,14.07,13.09,13.12,1922901,11.3638921904458,11.5527429999692,10.7480743333046,10.7727070475903,2341886.8635849,0.0,1.0
2021-01-07,14.09,14.34,13.895,14.34,1274277,11.5691648094929,11.77443742854,11.4090521666362,11.77443742854,1551932.50555716,0.0,1.0
2021-01-08,13.82,14.1,13.55,14.07,1094599,11.3474703809221,11.5773757142548,11.1257759523512,11.5527429999692,1333104.00223056,0.0,1.0
2021-01-11,14.07,14.08,13.61,13.65,684207,11.5527429999692,11.560953904731,11.1750413809225,11.2078849999701,833290.629768676,0.0,1.0
2021-01-12,14.33,14.46,14.07,14.25,1000362,11.7662265237781,11.8729682856826,11.5527429999692,11.700539285683,1218333.45899217,0.0,1.0
2021-01-13,14.5,14.55,14.1,14.23,1864972,11.9058119047301,11.9468664285395,11.5773757142548,11.6841174761593,2271335.5642093,0.0,1.0
2021-01-14,14.73,14.89,14.54,14.58,1204731,12.0946627142534,12.2260371904435,11.9386555237776,11.9714991428252,1467232.9480579,0.0,1.0
2021-01-15,14.52,14.7,14.355,14.58,1089677,11.9222337142539,12.0700299999678,11.7867537856828,11.9714991428252,1327109.53494256,0.0,1.0
2021-01-19,14.8,14.85,14.34,14.55,1398201,12.1521390475866,12.193193571396,11.77443742854,11.9468664285395,1702858.62587375,0.0,1.0
2021-01-20,14.61,14.67,13.75,14.45,1423102,11.9961318571108,12.0453972856821,11.2899940475889,11.8647573809207,1733185.36905508,0.0,1.0
2021-01-21,14.26,14.62,14.21,14.62,1015380,11.7087501904449,12.0043427618727,11.6676956666355,12.0043427618727,1236623.76978681,0.0,1.0
2021-01-22,14.8,14.82,14.12,14.12,1140593,12.1521390475866,12.1685608571104,11.5937975237786,11.5937975237786,1389119.75364144,0.0,1.0
2021-01-25,14.61,14.65,14.22,14.61,808652,11.9961318571108,12.0289754761584,11.6759065713974,11.9961318571108,984851.272120431,0.0,1.0
2021-01-26,14.23,14.75,14.2,14.75,683258,11.6841174761593,12.1110845237772,11.6594847618736,12.1110845237772,832134.849708476,0.0,1.0
2021-01-27,13.66,14.17,13.64,13.92,1044881,11.216095904732,11.634852047588,11.1996740952082,11.4295794285409,1272552.81884477,0.0,1.0
2021-01-28,13.58,13.94,13.56,13.88,1028177,11.1504086666369,11.4460012380647,11.1339868571131,11.3967358094934,1252209.14115709,0.0,1.0
2021-01-29,13.4,13.67,13.33,13.61,1607403,11.002612380923,11.2243068094938,10.9451360475898,11.1750413809225,1957644.18978769,0.0,1.0
2021-02-01,13.64,13.71,13.25,13.46,780510,11.1996740952082,11.2571504285414,10.8794488094948,11.0518778094943,950577.339081231,0.0,1.0
2021-02-02,13.84,13.93,13.56,13.84,516670,11.3638921904458,11.4377903333028,11.1339868571131,11.3638921904458,629248.560278666,0.0,1.0
2021-02-03,13.88,13.89,13.6,13.79,524593,11.3967358094934,11.4049467142553,11.1668304761607,11.3228376666364,638897.923204878,0.0,1.0
2021-02-04,14.34,14.34,13.893,13.9,742358,11.77443742854,11.77443742854,11.4074099856838,11.4131576190171,904112.301297439,0.0,1.0
2021-02-05,14.27,14.4597,14.16,14.4597,486983,11.7169610952068,11.8727219585397,11.6266411428261,11.8727219585397,593092.983200466,0.0,1.0
2021-02-08,14.65,14.65,14.26,14.3105,538236,12.0289754761584,12.0289754761584,11.7087501904449,11.7502152594924,655513.631699432,0.0,1.0
2021-02-09,15.035,15.04,14.535,14.67,858304,12.3450953094908,12.3492007618718,11.9345500713967,12.0453972856821,1045322.07459582,0.0,1.0
2021-02-10,15.13,15.44,15.02,15.27,1081725,12.4230989047287,12.6776369523471,12.332778952348,12.5380515713951,1317424.85313148,0.0,1.0
2021-02-11,14.9,15.22,14.67,15.09,756247,12.2342480952054,12.4969970475857,12.0453972856821,12.3902552856812,921027.611367139,0.0,1.0
2021-02-12,14.79,14.96,14.64,14.86,706911,12.1439281428247,12.2835135237767,12.0207645713965,12.2014044761579,860941.662947628,0.0,1.0
2021-02-16,15.12,15.125,14.81,14.86,831242,12.4148879999669,12.4189934523478,12.1603499523485,12.2014044761579,1012363.46554504,0.0,1.0
2021-02-17,15.11,15.27,14.97,15.08,641156,12.406677095205,12.5380515713951,12.2917244285386,12.3820443809193,780859.136226268,0.0,1.0
2021-02-18,14.88,15.13,14.86,14.97,659964,12.2178262856817,12.4230989047287,12.2014044761579,12.2917244285386,803765.25990622,0.0,1.0
2021-02-19,15.19,15.19,14.92,14.95,556246,12.4723643333,12.4723643333,12.2506699047292,12.2753026190148,677447.87709905,0.0,1.0
2021-02-22,15.64,15.73,15.08,15.17,700429,12.8418550475848,12.9157531904417,12.3820443809193,12.4559425237763,853047.283231894,0.0,1.0
2021-02-23,15.98,16.03,15.65,15.73,1091489,13.1210258094888,13.1620803332982,12.8500659523466,12.9157531904417,1329316.35630092,0.0,1.0
2021-02-24,16.28,16.38,16.04,16.12,895556,13.3673529523453,13.4494619999641,13.1702912380601,13.2359784761551,1090691.00905591,0.0,1.0
2021-02-25,15.83,16.43,15.7789,16.42,838366,12.9978622380605,13.4905165237735,12.9559045147273,13.4823056190116,1021039.73229834,0.0,1.0
2021-02-26,15.45,15.85,15.34,15.71,1025811,12.685847857109,13.0142840475843,12.5955279047283,12.8993313809179,1249327.60730837,0.0,1.0
2021-03-01,16.01,16.1,15.65,15.87,879302,13.1456585237744,13.2195566666314,12.8500659523466,13.0307058571081,1070895.38303008,0.0,1.0
2021-03-02,15.97,16.1,15.28,15.28,698465,13.1128149047269,13.2195566666314,12.546262476157,12.546262476157,850655.342201089,0.0,1.0
2021-03-03,16.37,16.85,16.05,16.13,900956,13.4412510952022,13.8353745237726,13.178502142822,13.244189380917,1097267.62899805,0.0,1.0
2021-03-04,16.31,16.85,16.13,16.39,1112430,13.3919856666309,13.8353745237726,13.244189380917,13.457672904726,1354820.24485802,0.0,1.0
2021-03-05,17.0,17.07,16.47,16.51,1399704,13.9585380952008,14.016014428534,13.523360142821,13.5562037618686,1704689.11842431,0.0,1.0
2021-03-08,17.35,17.475,16.99,17.17,1224613,14.2459197618667,14.3485560713903,13.9503271904389,14.0981234761528,1491447.08837079,0.0,1.0
2021-03-09,16.91,17.19,16.56,17.14,977531,13.8846399523439,14.1145452856766,13.597258285678,14.0734907618672,1190527.75345532,0.0,1.0
2021-03-10,17.45,17.46,16.84,16.99,1219518,14.3280288094856,14.3362397142474,13.8271636190107,13.9503271904389,1485241.92566612,0.0,1.0
2021-03-11,17.4,17.51,17.08,17.18,892220,14.2869742856761,14.3772942380568,14.0242253332959,14.1063343809147,1086628.11940277,0.0,1.0
2021-03-12,17.935,17.95,17.49,17.62,1175706,14.7262576904369,14.7385740475797,14.3608724285331,14.4676141904376,1431883.6158689,0.0,1.0
2021-03-15,17.54,18.0,17.37,18.0,794199,14.4019269523425,14.7796285713891,14.2623415713905,14.7796285713891,967249.070634553,0.0,1.0
2021-03-16,17.35,17.415,17.0311,17.41,655766,14.2459197618667,14.299290642819,13.9840740090103,14.295185190438,798652.546847502,0.0,1.0
2021-03-17,17.565,17.73,17.43,17.62,731028,14.4224542142472,14.5579341428183,14.3116069999618,14.4676141904376,890313.578344768,0.0,1.0
2021-03-18,17.63,18.41,17.55,17.9,1113186,14.4758250951994,15.1162756666263,14.4101378571044,14.6975195237703,1355740.97164992,0.0,1.0
2021-03-19,17.7,17.88,17.163,17.48,3121692,14.5333014285326,14.6810977142465,14.0923758428195,14.3526615237712,3801885.52970644,0.0,1.0
2021-03-22,17.07,17.645,16.9,17.48,703291,14.016014428534,14.4881414523423,13.876429047582,14.3526615237712,856532.891801231,0.0,1.0
2021-03-23,16.47,16.98,16.38,16.845,982953,13.523360142821,13.9421162856771,13.4494619999641,13.8312690713916,1197131.16703427,0.0,1.0
2021-03-24,16.63,17.27,16.62,16.72,847607,13.6547346190112,14.1802325237717,13.6465237142493,13.7286327618681,1032294.27764747,0.0,1.0
2021-03-25,17.16,17.26,16.405,16.62,858133,14.089912571391,14.1720216190098,13.4699892618688,13.6465237142493,1045113.81496431,0.0,1.0
2021-03-26,17.58,17.61,17.125,17.5,702847,14.43477057139,14.4594032856757,14.0611744047244,14.369083333295,855992.147494878,0.0,1.0
2021-03-29,17.09,17.49,16.94,17.36,943075,14.0324362380578,14.3608724285331,13.9092726666295,14.2541306666286,1148564.04665415,0.0,1.0
2021-03-30,17.41,17.54,17.15,17.15,1022492,14.295185190438,14.4019269523425,14.0817016666291,14.0817016666291,1245285.42182912,0.0,1.0
2021-03-31,17.03,17.3,16.95,17.13,1090568,14.0981234761528,14.3216404073661,14.0318962372748,14.1809075247503,1317364.90118103,0.14,1.0
2021-04-01,17.13,17.15,16.82,17.0,721455,14.1809075247503,14.1974643344698,13.9242769740981,14.0732882615736,871490.356201135,0.0,1.0
2021-04-05,17.13,17.45,16.98,17.28,644652,14.1809075247503,14.4458164802623,14.0567314518541,14.3050835976466,778715.236717154,0.0,1.0
2021-04-06,17.08,17.29,16.91,17.13,709460,14.1395155004516,14.3133620025063,13.9987826178358,14.1809075247503,857000.849824945,0.0,1.0
2021-04-07,17.03,17.12,16.75,16.87,832656,14.0981234761528,14.1726291198906,13.8663281400799,13.9656689983968,1005816.95883044,0.0,1.0
2021-04-08,17.04,17.05,16.66,16.86,719894,14.1064018810126,14.1146802858723,13.7918224963421,13.9573905935371,869604.727234627,0.0,1.0
2021-04-09,17.24,17.3,17.05,17.15,758990,14.2719699782076,14.3216404073661,14.1146802858723,14.1974643344698,916831.216712195,0.0,1.0
2021-04-12,17.4,17.44,17.235,17.41,747333,14.4044244559636,14.4375380754025,14.2678307757777,14.4127028608233,902750.00155361,0.0,1.0
2021-04-13,16.87,17.336,16.825,17.33,681674,13.9656689983968,14.3514426648612,13.928416176528,14.3464756219453,823436.412628721,0.0,1.0
2021-04-14,17.24,17.36,16.83,16.85,584917,14.2719699782076,14.3713108365246,13.9325553789578,13.9491121886773,706557.615759954,0.0,1.0
2021-04-15,17.085,17.33,16.81,17.33,775783,14.1436547028815,14.3464756219453,13.9159985692383,14.3464756219453,937116.525638858,0.0,1.0
2021-04-16,17.22,17.44,17.1,17.3648,749189,14.2554131684881,14.4375380754025,14.1560723101711,14.3752844708572,904991.979363882,0.0,1.0
2021-04-19,17.14,17.3895,16.99,17.3895,1162453,14.1891859296101,14.3957321308608,14.0650098567138,14.3957321308608,1404199.26265266,0.0,1.0
2021-04-20,16.52,17.07,16.51,16.99,1382519,13.6759248283056,14.1312370955918,13.6676464234459,14.0650098567138,1670030.66825351,0.0,1.0
2021-04-21,16.97,17.04,16.5222,16.75,1058072,14.0484530469943,14.1064018810126,13.6777460773748,13.8663281400799,1278110.96210637,0.0,1.0
2021-04-22,16.73,17.0,16.7,16.9,834153,13.8497713303604,14.0732882615736,13.8249361157811,13.9905042129761,1007625.27821727,0.0,1.0
2021-04-23,17.33,17.46,16.64,16.67,1165064,14.3464756219453,14.454094885122,13.7752656866226,13.8001009012019,1407353.25191054,0.0,1.0
2021-04-26,17.25,17.7,17.22,17.47,677511,14.2802483830673,14.652776601756,14.2554131684881,14.4623732899818,818407.666063978,0.0,1.0
2021-04-27,17.36,17.5,17.17,17.25,555586,14.3713108365246,14.487208504561,14.2140211441893,14.2802483830673,671126.876992136,0.0,1.0
2021-04-28,17.23,17.49,17.19,17.33,894064,14.2636915733478,14.4789300997013,14.2305779539088,14.3464756219453,1079995.50051855,0.0,1.0
2021-04-29,17.34,17.63,17.29,17.4,785753,14.3547540268051,14.5948277677378,14.3133620025063,14.4044244559636,949159.908595973,0.0,1.0
2021-04-30,17.05,17.43,16.96,17.21,1144085,14.1146802858723,14.4292596705428,14.0401746421346,14.2471347636283,1382011.41328895,0.0,1.0
2021-05-03,17.22,17.35,16.98,17.27,1108627,14.2554131684881,14.3630324316648,14.0567314518541,14.2968051927868,1339179.49023043,0.0,1.0
2021-05-04,17.46,17.48,16.99,17.23,823179,14.454094885122,14.4706516948415,14.0650098567138,14.2636915733478,994369.101229176,0.0,1.0
2021-05-05,17.28,17.46,17.12,17.46,786038,14.3050835976466,14.454094885122,14.1726291198906,14.454094885122,949504.177817917,0.0,1.0
2021-05-06,17.58,17.58,17.13,17.28,644140,14.553435743439,14.553435743439,14.1809075247503,14.3050835976466,778096.760079838,0.0,1.0
2021-05-07,17.58,17.61,17.16,17.32,637892,14.553435743439,14.5782709580183,14.2057427393296,14.3381972170856,770549.412365089,0.0,1.0
2021-05-10,17.47,18.34,17.47,17.67,953153,14.4623732899818,15.18259451278,14.4623732899818,14.6279413871768,1151372.77790601,0.0,1.0
2021-05-11,17.35,17.67,17.25,17.31,790174,14.3630324316648,14.6279413871768,14.2802483830673,14.3299188122258,954500.30940374,0.0,1.0
2021-05-12,16.98,17.65,16.93,17.59,748148,14.0567314518541,14.6113845774573,14.0153394275553,14.5617141482988,903734.490732153,0.0,1.0
2021-05-13,17.6,17.675,16.88,16.97,931937,14.5699925531585,14.6320805896067,13.9739474032566,14.0484530469943,1125744.65224722,0.0,1.0
2021-05-14,17.77,17.81,17.545,17.79,706709,14.7107254357743,14.7438390552133,14.5244613264299,14.7272822454938,853677.745861552,0.0,1.0
2021-05-17,17.79,17.84,17.53,17.74,559479,14.7272822454938,14.7686742697925,14.5120437191403,14.685890221195,675829.473767668,0.0,1.0
2021-05-18,17.48,17.815,17.47,17.69,685000,14.4706516948415,14.7479782576431,14.4623732899818,14.6444981968963,827454.094846912,0.0,1.0
2021-05-19,17.35,17.4,16.975,17.4,681968,14.3630324316648,14.4044244559636,14.0525922494242,14.4044244559636,823791.553510302,0.0,1.0
2021-05-20,17.28,17.355,17.0227,17.29,508661,14.3050835976466,14.3671716340947,14.0920802406052,14.3133620025063,614443.251589668,0.0,1.0
2021-05-21,17.5,17.58,17.32,17.42,551896,14.487208504561,14.553435743439,14.3381972170856,14.4209812656831,666669.496539607,0.0,1.0
2021-05-24,17.31,17.55,17.21,17.55,572290,14.3299188122258,14.5286005288598,14.2471347636283,14.5286005288598,691304.677284581,0.0,1.0
2021-05-25,16.78,17.5,16.74,17.3,894170,13.8911633546591,14.487208504561,13.8580497352201,14.3216404073661,1080123.54450987,0.0,1.0
2021-05-26,17.05,17.065,16.772,16.78,570272,14.1146802858723,14.127097893162,13.8845406307713,13.8911633546591,688867.009600785,0.0,1.0
2021-05-27,17.23,17.37,17.07,17.24,798496,14.2636915733478,14.3795892413843,14.1312370955918,14.2719699782076,964552.970684494,0.0,1.0
2021-05-28,17.33,17.349,17.0,17.26,630118,14.3464756219453,14.3622045911788,14.0732882615736,14.2885267879271,761158.714360211,0.0,1.0
2021-06-01,17.39,17.52,17.29,17.39,620026,14.3961460511038,14.5037653142805,14.3133620025063,14.3961460511038,748967.960016861,0.0,1.0
2021-06-02,17.26,17.6198,17.15,17.5,777642,14.2885267879271,14.5863837947808,14.1974643344698,14.487208504561,939362.127335676,0.0,1.0
2021-06-03,17.4,17.49,17.22,17.25,579485,14.4044244559636,14.4789300997013,14.2554131684881,14.2802483830673,699995.965185926,0.0,1.0
2021-06-04,17.31,17.42,17.18,17.33,396676,14.3299188122258,14.4209812656831,14.2222995490491,14.3464756219453,479169.606609478,0.0,1.0
2021-06-07,17.34,17.46,17.21,17.39,519163,14.3547540268051,14.454094885122,14.2471347636283,14.3961460511038,627129.270427744,0.0,1.0
2021-06-08,17.36,17.435,17.08,17.2,787143,14.3713108365246,14.4333988729727,14.1395155004516,14.2388563587686,950838.976029311,0.0,1.0
2021-06-09,17.13,17.27,17.12,17.24,638985,14.1809075247503,14.2968051927868,14.1726291198906,14.2719699782076,771869.715030296,0.0,1.0
2021-06-10,16.85,17.37,16.84,17.29,641000,13.9491121886773,14.3795892413843,13.9408337838176,14.3133620025063,774303.758827548,0.0,1.0
2021-06-11,16.91,17.09,16.84,16.96,475597,13.9987826178358,14.1477939053113,13.9408337838176,14.0401746421346,574503.189995484,0.0,1.0
2021-06-14,16.62,17.09,16.48,16.96,662073,13.7587088769031,14.1477939053113,13.6428112088666,14.0401746421346,799759.145894275,0.0,1.0
2021-06-15,16.96,17.09,16.63,16.73,810259,14.0401746421346,14.1477939053113,13.7669872817629,13.8497713303604,978762.229834396,0.0,1.0
2021-06-16,17.08,17.1708,16.665,16.94,968804,14.1395155004516,14.2146834165781,13.795961698772,14.0236178324151,1170278.59402053,0.0,1.0
2021-06-17,16.19,17.14,16.135,17.14,981920,13.4027374679339,14.1891859296101,13.3572062412053,14.1891859296101,1186122.22600303,0.0,1.0
2021-06-18,15.47,16.04,15.46,15.8075,2288255,12.806692318032,13.2785613950377,12.7984139131722,13.0860884820485,2764125.50336337,0.0,1.0
2021-06-21,16.13,16.23,15.658,15.67,1150026,13.3530670387754,13.4358510873729,12.9623263293952,12.9722604152269,1389187.91661374,0.0,1.0
2021-06-22,16.09,16.2,15.89,16.15,920282,13.3199534193364,13.4110158727936,13.1543853221414,13.3696238484949,1111665.853013,0.0,1.0
2021-06-23,16.22,16.37,16.14,16.2,733311,13.4275726825131,13.5517487554094,13.3613454436352,13.4110158727936,885811.955833991,0.0,1.0
2021-06-24,16.39,16.43,16.14,16.31,936716,13.5683055651289,13.6014191845679,13.3613454436352,13.5020783262509,1131517.50351623,0.0,1.0
2021-06-25,16.4,16.7,16.34,16.47,2983794,13.5765839699886,13.8249361157811,13.5269135408301,13.6345328040069,3604310.31164912,0.0,1.0
2021-06-28,16.02,16.41,15.99,16.28,909601,13.2620045853182,13.5848623748484,13.2371693707389,13.4772431116716,1098763.60894429,0.0,1.0
2021-06-29,15.85,16.305,15.805,16.12,840572,13.1212717027024,13.497939123821,13.0840188808336,13.3447886339157,1015379.18746519,0.0,1.0
2021-06-30,15.78,15.84,15.63,15.63,859681,13.1792205367207,13.229331641423,13.0539427749648,13.0539427749648,1029329.93208531,0.14,1.0
2021-07-01,15.89,16.065,15.84,15.92,877693,13.2710908953417,13.4172482840569,13.229331641423,13.2961464476928,1050896.40934457,0.0,1.0
2021-07-02,15.68,15.9,15.64,15.86,528492,13.0957020288834,13.2794427461254,13.0622946257485,13.2460353429905,632784.293787614,0.0,1.0
2021-07-06,15.33,15.68,15.165,15.68,825434,12.803387251453,13.0957020288834,12.6655817135215,13.0957020288834,988324.649679245,0.0,1.0
2021-07-07,15.37,15.56,15.2,15.24,1246998,12.8367946545879,12.9954798194787,12.6948131912645,12.7282205943994,1493079.83618402,0.0,1.0
2021-07-08,15.09,15.255,14.855,15.05,1105432,12.6029428326435,12.740748370575,12.406674339226,12.5695354295086,1323577.28679002,0.0,1.0
2021-07-09,15.76,15.79,15.355,15.39,1099812,13.1625168351532,13.1875723875044,12.8242668784123,12.8534983561553,1316848.23936624,0.0,1.0
2021-07-12,15.8,15.81,15.38,15.52,956223,13.1959242382881,13.2042760890719,12.8451465053716,12.9620724163438,1144923.47236756,0.0,1.0
2021-07-13,15.49,15.75,15.44,15.715,647957,12.9370168639926,13.1541649843695,12.895257610074,13.1249335066265,775824.44511883,0.0,1.0
2021-07-14,15.74,15.82,15.53,15.82,1196259,13.1458131335858,13.2126279398556,12.9704242671275,13.2126279398556,1432328.03240555,0.0,1.0
2021-07-15,15.93,16.015,15.565,15.61,1127466,13.3044982984766,13.3754890301383,12.9996557448706,13.0372390733973,1349959.46311305,0.0,1.0
2021-07-16,15.47,16.04,15.425,16.01,989516,12.9203131624251,13.3963686570976,12.8827298338984,13.3713131047464,1184786.49298674,0.0,1.0
2021-07-19,14.87,15.23,14.745,15.08,1279579,12.4192021154015,12.7198687436157,12.314803980605,12.5945909818598,1532090.35115094,0.0,1.0
2021-07-20,15.32,15.64,14.88,14.93,1724185,12.7950354006692,13.0622946257485,12.4275539661853,12.4693132201039,2064434.6320932,0.0,1.0
2021-07-21,15.42,15.76,15.395,15.49,1049082,12.8785539085065,13.1625168351532,12.8576742815472,12.9370168639926,1256107.21164237,0.0,1.0
2021-07-22,15.02,15.43,14.97,15.42,824710,12.5444798771574,12.8869057592902,12.5027206232388,12.8785539085065,987457.775954195,0.0,1.0
2021-07-23,15.17,15.67,14.99,15.67,705783,12.6697576389133,13.0873501780997,12.5194243248063,13.0873501780997,845061.793219774,0.0,1.0
2021-07-26,15.38,15.47,15.18,15.18,840318,12.8451465053716,12.9203131624251,12.6781094896971,12.6781094896971,1006145.84929766,0.0,1.0
2021-07-27,15.31,15.465,15.12,15.2,680766,12.7866835498855,12.9161372370333,12.6279983849947,12.6948131912645,815107.953468773,0.0,1.0
2021-07-28,15.47,15.59,15.11,15.39,728824,12.9203131624251,13.0205353718299,12.619646534211,12.8534983561553,872649.690317858,0.0,1.0
2021-07-29,15.53,15.65,15.41,15.61,550784,12.9704242671275,13.0706464765322,12.8702020577228,13.0372390733973,659475.38367566,0.0,1.0
2021-07-30,15.32,15.68,15.27,15.48,1200863,12.7950354006692,13.0957020288834,12.7532761467506,12.9286650132089,1437840.5829997,0.0,1.0
2021-08-02,15.26,15.75,15.25,15.44,1018755,12.7449242959669,13.1541649843695,12.7365724451832,12.895257610074,1219795.49968136,0.0,1.0
2021-08-03,15.44,15.5,15.12,15.39,1275092,12.895257610074,12.9453687147763,12.6279983849947,12.8534983561553,1526717.8892665,0.0,1.0
2021-08-04,15.24,15.43,15.12,15.23,915993,12.7282205943994,12.8869057592902,12.6279983849947,12.7198687436157,1096754.50833579,0.0,1.0
2021-08-05,15.47,15.53,15.29,15.38,578390,12.9203131624251,12.9704242671275,12.7699798483181,12.8451465053716,692529.135131315,0.0,1.0
2021-08-06,15.99,16.1,15.64,15.64,698089,13.3546094031789,13.4464797617999,13.0622946257485,13.0622946257485,835849.463881955,0.0,1.0
2021-08-09,15.76,16.01,15.73,15.85,764164,13.1625168351532,13.3713131047464,13.137461282802,13.2376834922068,914963.664687296,0.0,1.0
2021-08-10,15.95,15.96,15.69,15.74,567166,13.321202000044,13.3295538508278,13.1040538796671,13.1458131335858,679090.197714149,0.0,1.0
2021-08-11,16.17,16.18,15.74,15.94,871198,13.504942717286,13.5132945680697,13.1458131335858,13.3128501492603,1043119.68994645,0.0,1.0
2021-08-12,16.14,16.27,16.02,16.27,722634,13.4798871649348,13.5884612251233,13.3796649555301,13.5884612251233,865238.159436508,0.0,1.0
2021-08-13,15.97,16.18,15.93,16.18,533292,13.3379057016115,13.5132945680697,13.3044982984766,13.5132945680697,638531.522904005,0.0,1.0
2021-08-16,15.92,16.015,15.735,15.86,520420,13.2961464476928,13.3754890301383,13.1416372081939,13.2460353429905,623119.370156882,0.0,1.0
2021-08-17,15.77,15.94,15.59,15.79,579584,13.1708686859369,13.3128501492603,13.0205353718299,13.1875723875044,693958.758374018,0.0,1.0
2021-08-18,15.6,15.88,15.58,15.72,791236,13.0288872226136,13.2627390445579,13.0121835210461,13.1291094320183,947378.036903748,0.0,1.0
2021-08-19,15.47,15.6,15.31,15.44,610720,12.9203131624251,13.0288872226136,12.7866835498855,12.895257610074,731239.117909018,0.0,1.0
2021-08-20,15.74,15.74,15.34,15.42,618615,13.1458131335858,13.1458131335858,12.8117391022367,12.8785539085065,740692.11246608,0.0,1.0
2021-08-23,15.78,15.87,15.725,15.83,432030,13.1792205367207,13.2543871937742,13.1332853574102,13.2209797906393,517286.540657308,0.0,1.0
2021-08-24,15.82,15.88,15.72,15.78,497426,13.2126279398556,13.2627390445579,13.1291094320183,13.1792205367207,595587.74801056,0.0,1.0
2021-08-25,15.97,16.18,15.82,15.9,596821,13.3379057016115,13.5132945680697,13.2126279398556,13.2794427461254,714597.29759886,0.0,1.0
2021-08-26,15.71,16.03,15.7,15.98,552211,13.1207575812346,13.3880168063138,13.1124057304509,13.3462575523952,661183.986998387,0.0,1.0
2021-08-27,16.17,16.17,15.75,15.79,725762,13.504942717286,13.504942717286,13.1541649843695,13.1875723875044,868983.437077357,0.0,1.0
2021-08-30,15.78,16.16,15.74,16.13,603156,13.1792205367207,13.4965908665023,13.1458131335858,13.4715353141511,722182.442693098,0.0,1.0
2021-08-31,15.85,15.95,15.71,15.81,845800,13.2376834922068,13.321202000044,13.1207575812346,13.2042760890719,1012709.66388434,0.0,1.0
2021-09-01,15.7,15.91,15.595,15.91,605411,13.1124057304509,13.2877945969091,13.0247112972217,13.2877945969091,724882.443038403,0.0,1.0
2021-09-02,15.73,15.82,15.625,15.69,825645,13.137461282802,13.2126279398556,13.0497668495729,13.1040538796671,988577.288292492,0.0,1.0
2021-09-03,15.67,15.83,15.66,15.75,760570,13.0873501780997,13.2209797906393,13.078998327316,13.1541649843695,910660.426886394,0.0,1.0
2021-09-07,15.55,15.88,15.52,15.72,1115620,12.987127968695,13.2627390445579,12.9620724163438,13.1291094320183,1335775.78058955,0.0,1.0
2021-09-08,15.43,15.6,15.38,15.47,979807,12.8869057592902,13.0288872226136,12.8451465053716,12.9203131624251,1173161.52475943,0.0,1.0
2021-09-09,15.38,15.63,15.37,15.4,1179094,12.8451465053716,13.0539427749648,12.8367946545879,12.8618502069391,1411775.70161746,0.0,1.0
2021-09-10,15.18,15.52,15.15,15.46,931170,12.6781094896971,12.9620724163438,12.6530539373459,12.9119613116414,1114926.52839818,0.0,1.0
2021-09-13,15.38,15.43,15.2,15.27,960125,12.8451465053716,12.8869057592902,12.6948131912645,12.7532761467506,1149595.49070342,0.0,1.0
2021-09-14,15.03,15.44,14.98,15.43,938872,12.5528317279412,12.895257610074,12.5110724740225,12.8869057592902,1124148.43645119,0.0,1.0
2021-09-15,15.16,15.23,14.98,15.01,862253,12.6614057881296,12.7198687436157,12.5110724740225,12.5361280263737,1032409.48902018,0.0,1.0
2021-09-16,14.93,15.36,14.85,15.23,1004636,12.4693132201039,12.8284428038042,12.4024984138341,12.7198687436157,1202890.26470337,0.0,1.0
2021-09-17,14.78,15.1,14.68,15.02,3914901,12.344035458348,12.6112946834273,12.2605169505107,12.5444798771574,4687465.21145717,0.0,1.0
2021-09-20,14.41,14.6,14.16,14.46,2065336,12.0350169793501,12.1937021442409,11.826220709757,12.0767762332688,2472908.16548621,0.0,1.0
2021-09-21,14.38,14.585,14.26,14.53,1046722,12.0099614269989,12.1811743680653,11.9097392175942,12.1352391887548,1253281.49066014,0.0,1.0
2021-09-22,14.55,14.65,14.44,14.54,1544968,12.1519428903223,12.2354613981596,12.0600725317013,12.1435910395386,1849851.05697808,0.0,1.0
2021-09-23,14.83,15.01,14.65,14.69,1188033,12.3857947122666,12.5361280263737,12.2354613981596,12.2688688012945,1422478.71850734,0.0,1.0
2021-09-24,15.02,15.125,14.82,14.83,1056734,12.5444798771574,12.6321743103866,12.3774428614829,12.3857947122666,1265269.25272542,0.0,1.0
2021-09-27,15.62,15.785,15.17,15.17,1068076,13.045590924181,13.1833964621125,12.6697576389133,12.6697576389133,1278849.47619169,0.0,1.0
2021-09-28,15.56,15.83,15.51,15.69,836381,12.9954798194787,13.2209797906393,12.9537205655601,13.1040538796671,1001431.92408282,0.0,1.0
2021-09-29,15.66,15.73,15.46,15.56,701741,13.078998327316,13.137461282802,12.9119613116414,12.9954798194787,840222.147368005,0.0,1.0
2021-09-30,15.28,15.61,15.28,15.59,988792,12.8785539085065,13.15669021674,12.8785539085065,13.1398334707864,1173170.6733021,0.14,1.0
2021-10-01,15.55,15.755,15.28,15.33,959233,13.1061199788793,13.2789016249032,12.8785539085065,12.9206957733904,1138099.84755499,0.0,1.0
2021-10-04,15.82,15.89,15.57,15.59,1630391,13.3336860492522,13.3926846600896,13.1229767248329,13.1398334707864,1934407.74926949,0.0,1.0
2021-10-05,15.92,16.07,15.76,15.9,843472,13.4179697790199,13.5443953736714,13.2831158113915,13.4011130330663,1000753.05438502,0.0,1.0
2021-10-06,16.04,16.05,15.63,15.77,1250509,13.5191102547411,13.5275386277179,13.1735469626935,13.2915441843683,1483689.67942736,0.0,1.0
2021-10-07,16.2,16.295,16.08,16.2,905736,13.6539642223695,13.7340337656488,13.5528237466482,13.6539642223695,1074627.33613738,0.0,1.0
2021-10-08,16.32,16.3801,16.08,16.17,469711,13.7551046980907,13.8057592196811,13.5528237466482,13.6286791034392,557297.35892625,0.0,1.0
2021-10-11,16.04,16.49,16.04,16.4,497537,13.5191102547411,13.8983870386958,13.5191102547411,13.8225316819049,590312.034566126,0.0,1.0
2021-10-12,16.18,16.23,15.85,15.98,1122611,13.6371074764159,13.6792493412998,13.3589711681825,13.4685400168805,1331942.71669507,0.0,1.0
2021-10-13,16.07,16.19,15.82,16.13,613103,13.5443953736714,13.6455358493927,13.3336860492522,13.5949656115321,727427.466356464,0.0,1.0
2021-10-14,16.24,16.24,16.055,16.24,619934,13.6876777142766,13.6876777142766,13.5317528142063,13.6876777142766,735532.233455431,0.0,1.0
2021-10-15,16.07,16.4738,16.05,16.45,1018477,13.5443953736714,13.8847330744735,13.5275386277179,13.8646735467888,1208390.99409452,0.0,1.0
2021-10-18,16.04,16.22,16.0,16.01,722583,13.5191102547411,13.670820968323,13.485396762834,13.4938251358108,857322.050164903,0.0,1.0
2021-10-19,16.0,16.12,15.88,16.08,1167905,13.485396762834,13.5865372385553,13.3842562871128,13.5528237466482,1385682.62607595,0.0,1.0
2021-10-20,17.07,17.09,15.83,15.88,1618520,14.3872326713486,14.4040894173021,13.3421144222289,13.3842562871128,1920323.18035837,0.0,1.0
2021-10-21,16.68,17.12,16.54,17.09,1255354,14.0585261252545,14.4293745362324,13.9405289035797,14.4040894173021,1489438.11985988,0.0,1.0
2021-10-22,16.82,16.865,16.65,16.74,744837,14.1765233469293,14.2144510253248,14.0332410063242,14.1090963631151,883725.722690229,0.0,1.0
2021-10-25,16.81,16.95,16.76,16.89,836387,14.1680949739525,14.2860921956273,14.1259531090687,14.2355219577667,992346.924258212,0.0,1.0
2021-10-26,16.54,16.78,16.525,16.78,655933,13.9405289035797,14.1428098550222,13.9278863441145,14.1428098550222,778243.917073628,0.0,1.0
2021-10-27,15.97,16.5,15.96,16.41,933229,13.4601116439037,13.9068154116726,13.451683270927,13.8309600548817,1107246.91772896,0.0,1.0
2021-10-28,16.27,16.33,16.05,16.05,719649,13.7129628332069,13.7635330710675,13.5275386277179,13.5275386277179,853840.951252824,0.0,1.0
2021-10-29,16.1,16.32,16.01,16.24,865084,13.5696804926018,13.7551046980907,13.4938251358108,13.6876777142766,1026395.01406046,0.0,1.0
2021-11-01,16.66,16.67,16.19,16.5721,647427,14.041669379301,14.0500977522777,13.6455358493927,13.9675839808351,768151.815047004,0.0,1.0
2021-11-02,16.45,16.65,16.42,16.62,604104,13.8646735467888,14.0332410063242,13.8393884278584,14.0079558873939,716750.435303371,0.0,1.0
2021-11-03,16.89,17.0,16.36,16.36,662685,14.2355219577667,14.3282340605112,13.7888181899978,13.7888181899978,786254.953152132,0.0,1.0
2021-11-04,16.51,16.92,16.345,16.87,716921,13.9152437846494,14.260807076697,13.7761756305327,14.2186652118132,850604.264875136,0.0,1.0
2021-11-05,16.88,16.94,16.72,16.75,712705,14.2270935847899,14.2776638226506,14.0922396171616,14.1175247360919,845602.113200527,0.0,1.0
2021-11-08,16.94,17.035,16.83,16.9,604413,14.2776638226506,14.3577333659299,14.1849517199061,14.2439503307435,717117.054104949,0.0,1.0
2021-11-09,16.87,16.94,16.715,16.81,459726,14.2186652118132,14.2776638226506,14.0880254306732,14.1680949739525,545450.469820225,0.0,1.0
2021-11-10,16.94,17.035,16.8706,16.91,566694,14.2776638226506,14.3577333659299,14.2191709141918,14.2523787037202,672364.644471495,0.0,1.0
2021-11-11,16.98,17.03,16.8302,16.96,475289,14.3113773145576,14.3535191794415,14.1851202873656,14.2945205686041,563915.480852478,0.0,1.0
2021-11-12,16.84,17.0,16.765,16.98,499741,14.1933800928828,14.3282340605112,14.1301672955571,14.3113773145576,592927.01139033,0.0,1.0
2021-11-15,16.87,16.95,16.76,16.92,625253,14.2186652118132,14.2860921956273,14.1259531090687,14.260807076697,741843.060010757,0.0,1.0
2021-11-16,16.8,16.885,16.705,16.86,544717,14.1596666009758,14.2313077712783,14.0795970576964,14.2102368388364,646289.623752112,0.0,1.0
2021-11-17,16.61,16.825,16.44,16.79,545823,13.9995275144171,14.1807375334177,13.856245173812,14.151238227999,647601.85803867,0.0,1.0
2021-11-18,16.73,16.7625,16.56,16.58,697311,14.1006679901384,14.1280602023129,13.9573856495332,13.9742423954868,827337.615363958,0.0,1.0
2021-11-19,16.65,16.66,16.24,16.5,886434,14.0332410063242,14.041669379301,13.6876777142766,13.9068154116726,1051726.11895917,0.0,1.0
2021-11-22,17.03,17.39,16.82,16.84,1207923,14.3535191794415,14.6569406066053,14.1765233469293,14.1933800928828,1433162.72705189,0.0,1.0
2021-11-23,17.23,17.31,17.1,17.21,671928,14.5220866389769,14.5895136227911,14.4125177902789,14.5052298930234,797221.482546921,0.0,1.0
2021-11-24,17.11,17.31,17.01,17.29,756107,14.4209461632557,14.5895136227911,14.3366624334879,14.5726568768375,897097.223964625,0.0,1.0
2021-11-26,16.2,16.69,16.015,16.532,1068002,13.6539642223695,14.0669544982313,13.4980393222992,13.9337862051983,1267150.85217921,0.0,1.0
2021-11-29,16.21,16.48,16.13,16.44,943453,13.6623925953462,13.8899586657191,13.5949656115321,13.856245173812,1119377.37283361,0.0,1.0
2021-11-30,15.79,16.0,15.695,15.96,1358414,13.375827914136,13.5537204956413,13.2953526986932,13.5198361944022,1603590.98499852,0.08,1.0
2021-12-01,15.66,16.3426,15.65,16.17,1010242,13.2657039351089,13.8439395357542,13.2572328597992,13.6977287759075,1192578.23010281,0.0,1.0
2021-12-02,16.28,16.35,15.76,15.82,1068129,13.790910604315,13.8502081314835,13.3504146882067,13.4012411400653,1260913.12016475,0.0,1.0
2021-12-03,16.06,16.37,15.955,16.255,859160,13.6045469475,13.867150282103,13.5156006567473,13.7697329160406,1014227.79113828,0.0,1.0
2021-12-06,16.49,16.665,16.34,16.36,1080928,13.9688031858203,14.1170470037414,13.8417370561737,13.8586792067932,1276022.18192133,0.0,1.0
2021-12-07,16.33,16.65,16.2,16.59,927499,13.8332659808639,14.1043403907767,13.7231420018368,14.0535139389181,1094901.1383828,0.0,1.0
2021-12-08,16.23,16.43,16.15,16.35,646775,13.7485552277662,13.9179767339617,13.6807866252879,13.8502081314835,763509.916212885,0.0,1.0
2021-12-09,16.1,16.24,16.01,16.12,480120,13.6384312487391,13.7570263030759,13.5621915709511,13.6553733993586,566775.742680424,0.0,1.0
2021-12-10,16.35,16.35,16.05,16.2,933881,13.8502081314835,13.8502081314835,13.5960758721902,13.7231420018368,1102435.01072677,0.0,1.0
2021-12-13,16.07,16.31,16.005,16.26,1293131,13.6130180228097,13.8163238302444,13.5579560332962,13.7739684536955,1526525.20808982,0.0,1.0
2021-12-14,16.32,16.6401,16.13,16.13,1128539,13.8247949055541,14.0959540262201,13.6638444746684,13.6638444746684,1332226.38063156,0.0,1.0
2021-12-15,16.35,16.54,16.245,16.4,1185544,13.8502081314835,14.0111585623692,13.7612618407308,13.8925635080323,1399520.08056386,0.0,1.0
2021-12-16,16.4,16.75,16.36,16.52,920770,13.8925635080323,14.1890511438745,13.8586792067932,13.9942164117497,1086957.6368155,0.0,1.0
2021-12-17,16.06,16.43,15.99,16.4,4112744,13.6045469475,13.9179767339617,13.5452494203315,13.8925635080323,4855043.60379583,0.0,1.0
2021-12-20,16.12,16.15,15.65,15.84,1661212,13.6553733993586,13.6807866252879,13.2572328597992,13.4181832906849,1961040.29211371,0.0,1.0
2021-12-21,16.48,16.5068,16.22,16.22,891586,13.9603321105106,13.9830345923408,13.7400841524564,13.7400841524564,1052506.2844986,0.0,1.0
2021-12-22,16.71,16.73,16.37,16.39,954297,14.1551668426354,14.1721089932549,13.867150282103,13.8840924327226,1126535.84710635,0.0,1.0
2021-12-23,16.94,17.055,16.77,16.83,670209,14.3500015747602,14.4474189408227,14.2059932944941,14.2568197463527,791173.464396622,0.0,1.0
2021-12-27,17.13,17.14,16.79,16.93,551074,14.510952005646,14.5194230809558,14.2229354451136,14.3415304994505,650536.065195934,0.0,1.0
2021-12-28,17.23,17.365,16.99,17.07,712643,14.5956627587437,14.7100222754257,14.3923569513091,14.4601255537873,841266.278411662,0.0,1.0
2021-12-29,17.3,17.355,17.045,17.18,649877,14.6549602859122,14.7015512001159,14.4389478655129,14.5533073821949,767171.788981766,0.0,1.0
2021-12-30,16.98,17.33,16.97,17.15,610049,14.5024809303362,14.8014131049898,14.4939400110604,14.6476765580251,714266.205193339,0.14,1.0
2021-12-31,17.0,17.09,16.92,16.97,491860,14.5195627688878,14.5964310423702,14.4512354146813,14.4939400110604,575886.487292654,0.0,1.0
2022-01-03,17.23,17.48,17.06,17.18,859483,14.7160039122316,14.929526894127,14.5708082845427,14.6732993158525,1006312.05171746,0.0,1.0
2022-01-04,17.53,17.74,17.26,17.42,957291,14.9722314905061,15.1515907952982,14.7416266700591,14.8782813784721,1120828.99871279,0.0,1.0
2022-01-05,17.61,17.79,17.56,17.64,886454,15.0405588447126,15.1942953916773,14.9978542483336,15.0661816025401,1037890.61970179,0.0,1.0
2022-01-06,18.24,18.29,17.74,17.84,1213634,15.5786367590891,15.6213413554682,15.1515907952982,15.2369999880564,1420964.13841119,0.0,1.0
2022-01-07,18.28,18.35,18.06,18.24,792400,15.6128004361923,15.6725868711231,15.4249002121244,15.5786367590891,927768.984122919,0.0,1.0
2022-01-10,18.36,18.49,18.19,18.38,962533,15.6811277903989,15.7921597409845,15.53593216271,15.6982096289505,1126966.51135131,0.0,1.0
2022-01-11,18.29,18.45,18.06,18.45,702054,15.6213413554682,15.7579960638812,15.4249002121244,15.7579960638812,821988.801589385,0.0,1.0
2022-01-12,18.27,18.4,18.08,18.27,789248,15.6042595169165,15.7152914675021,15.441982050676,15.6042595169165,924078.514867548,0.0,1.0
2022-01-13,18.52,18.72,18.165,18.34,1258356,15.8177824988119,15.9886008843283,15.5145798645204,15.6640459518472,1473326.18347423,0.0,1.0
2022-01-14,18.88,18.92,18.16,18.35,1226602,16.1252555927413,16.1594192698446,15.5103094048825,15.6725868711231,1436147.51572834,0.0,1.0
2022-01-18,18.8,19.17,18.8,18.94,1760831,16.0569282385348,16.37294225174,16.0569282385348,16.1765011083962,2061641.0753182,0.0,1.0
2022-01-19,18.48,18.75,17.96,18.64,1219888,15.7836188217087,16.0142236421557,15.3394910193662,15.9202735301217,1428286.5352142,0.0,1.0
2022-01-20,18.02,18.8,18.0,18.59,1402186,15.3907365350211,16.0569282385348,15.3736546964695,15.8775689337426,1641727.25993359,0.0,1.0
2022-01-21,17.82,18.2,17.795,17.93,1432522,15.2199181495048,15.5444730819858,15.1985658513152,15.3138682615388,1677245.68484822,0.0,1.0
2022-01-24,18.15,18.19,17.59,17.59,1258807,15.5017684856067,15.53593216271,15.023477006161,15.023477006161,1473854.22967796,0.0,1.0
2022-01-25,18.21,18.39,17.66,18.0,1078319,15.5530140012616,15.7067505482263,15.0832634410917,15.3736546964695,1262532.71477845,0.0,1.0
2022-01-26,18.17,18.525,17.875,18.29,1150541,15.5188503241584,15.8220529584498,15.2668932055218,15.6213413554682,1347092.69909359,0.0,1.0
2022-01-27,17.84,18.495,17.75,18.3,872278,15.2369999880564,15.7964302006224,15.1601317145741,15.629882274744,1021292.87472586,0.0,1.0
2022-01-28,18.0,18.27,17.545,17.84,1189885,15.3736546964695,15.6042595169165,14.9850428694198,15.2369999880564,1393157.99807306,0.0,1.0
2022-01-31,17.95,18.01,17.54,17.82,1521824,15.3309501000904,15.3821956157453,14.9807724097819,15.2199181495048,1781803.51652432,0.0,1.0
2022-02-01,18.19,18.24,17.7899,17.89,922035,15.53593216271,15.5786367590891,15.1942099824846,15.2797045844355,1079550.06975741,0.0,1.0
2022-02-02,18.14,18.25,17.98,18.11,807988,15.4932275663309,15.5871776783649,15.3565728579178,15.4676048085035,946019.946925174,0.0,1.0
2022-02-03,18.06,18.38,17.94,18.19,868986,15.4249002121244,15.6982096289505,15.3224091808146,15.53593216271,1017438.48868884,0.0,1.0
2022-02-04,18.23,18.33,17.95,18.14,815005,15.5700958398133,15.6555050325714,15.3309501000904,15.4932275663309,954235.690188157,0.0,1.0
2022-02-07,18.31,18.41,18.09,18.23,716554,15.6384231940198,15.7238323867779,15.4505229699518,15.5700958398133,838965.896831413,0.0,1.0
2022-02-08,18.75,18.79,18.47,18.5,905206,16.0142236421557,16.048387319259,15.7750779024328,15.8007006602603,1059846.10176927,0.0,1.0
2022-02-09,18.4,18.87,18.35,18.77,820263,15.7152914675021,16.1167146734655,15.6725868711231,16.0313054807073,960391.936173167,0.0,1.0
2022-02-10,18.36,18.65,18.22,18.46,1012448,15.6811277903989,15.9288144493975,15.5615549205374,15.766536983157,1185408.6981793,0.0,1.0
2022-02-11,18.35,18.64,18.175,18.24,1002407,15.6725868711231,15.9202735301217,15.5231207837963,15.5786367590891,1173652.35243273,0.0,1.0
2022-02-14,18.27,18.58,18.1,18.47,1095053,15.6042595169165,15.8690280144668,15.4590638892276,15.7750779024328,1282125.4535219,0.0,1.0
2022-02-15,18.57,18.63,18.31,18.43,846977,15.860487095191,15.9117326108459,15.6384231940198,15.7409142253296,991669.599779753,0.0,1.0
2022-02-16,18.57,18.68,18.3,18.44,886302,15.860487095191,15.954437207225,15.629882274744,15.7494551446054,1037712.65291029,0.0,1.0
2022-02-17,18.12,18.57,18.11,18.43,739653,15.4761457277793,15.860487095191,15.4676048085035,15.7409142253296,866010.994969039,0.0,1.0
2022-02-18,18.33,18.409,18.0,18.07,723794,15.6555050325714,15.7229782948504,15.3736546964695,15.4334411314002,847442.736110883,0.0,1.0
2022-02-22,18.27,18.435,18.15,18.31,983972,15.6042595169165,15.7451846849675,15.5017684856067,15.6384231940198,1152068.02479227,0.0,1.0
2022-02-23,17.9,18.47,17.81,18.41,970563,15.2882455037113,15.7750779024328,15.211377230229,15.7238323867779,1136368.30961294,0.0,1.0
2022-02-24,17.46,17.53,16.95,17.36,1359918,14.9124450555754,14.9722314905061,14.4768581725088,14.8270358628172,1592238.441886,0.0,1.0
2022-02-25,18.19,18.225,17.62,17.62,1097344,15.53593216271,15.5658253801753,15.0490997639885,15.0490997639885,1284807.83457014,0.0,1.0
2022-02-28,18.02,18.05,17.76,17.83,1168245,15.3907365350211,15.4163592928486,15.1686726338499,15.2284590687806,1367821.14696703,0.0,1.0
2022-03-01,17.39,17.9,17.14,17.85,1487147,14.8526586206447,15.2882455037113,14.6391356387493,15.2455409073322,1741202.50054447,0.0,1.0
2022-03-02,17.82,17.93,17.31,17.4,2975333,15.2199181495048,15.3138682615388,14.7843312664381,14.8611995399205,3483621.4977756,0.0,1.0
2022-03-03,17.74,17.95,17.58,17.92,1578216,15.1515907952982,15.3309501000904,15.0149360868852,15.3053273422629,1847829.19617181,0.0,1.0
2022-03-04,17.44,17.58,17.08,17.5,1412758,14.8953632170238,15.0149360868852,14.5878901230944,14.9466087326787,1654105.31861626,0.0,1.0
2022-03-07,16.76,17.48,16.72,17.28,1413427,14.3145807062682,14.929526894127,14.280417029165,14.7587085086107,1654888.60666571,0.0,1.0
2022-03-08,16.73,17.12,16.605,16.95,1975492,14.2889579484408,14.6220538001976,14.1821964574931,14.4768581725088,2312973.50578363,0.0,1.0
2022-03-09,17.19,17.32,17.02,17.17,1327602,14.6818402351284,14.792872185714,14.5366446074395,14.6647583965767,1554401.76534522,0.0,1.0
2022-03-10,17.28,17.33,16.965,16.99,1063428,14.7587085086107,14.8014131049898,14.4896695514225,14.511021849612,1245097.82338196,0.0,1.0
2022-03-11,17.55,17.73,17.31,17.35,1427182,14.9893133290577,15.1430498760224,14.7843312664381,14.8184949435414,1670993.43046254,0.0,1.0
2022-03-14,17.65,17.96,17.55,17.9,1132046,15.0747225218159,15.3394910193662,14.9893133290577,15.2882455037113,1325438.12140385,0.0,1.0
2022-03-15,17.56,17.89,17.345,17.81,1088954,14.9978542483336,15.2797045844355,14.8142244839035,15.211377230229,1274984.53601285,0.0,1.0
2022-03-16,17.8,17.855,17.45,17.7,1531740,15.2028363109532,15.2498113669701,14.9039041362996,15.117427118195,1793413.50800156,0.0,1.0
2022-03-17,17.56,17.695,17.35,17.58,894402,14.9978542483336,15.1131566585571,14.8184949435414,15.0149360868852,1047196.40956272,0.0,1.0
2022-03-18,17.3,17.57,17.01,17.51,2189774,14.7757903471623,15.0063951676094,14.5281036881637,14.9551496519545,2563862.19010447,0.0,1.0
2022-03-21,17.57,17.73,17.36,17.63,1334316,15.0063951676094,15.1430498760224,14.8270358628172,15.0576406832643,1562262.74585935,0.0,1.0
2022-03-22,17.58,17.86,17.55,17.73,1500526,15.0149360868852,15.254081826608,14.9893133290577,15.1430498760224,1756867.09069917,0.0,1.0
2022-03-23,16.96,17.48,16.95,17.46,1021920,14.4853990917846,14.929526894127,14.4768581725088,14.9124450555754,1196498.83929189,0.0,1.0
2022-03-24,17.13,17.16,16.9,17.02,832235,14.6305947194735,14.6562174773009,14.4341535761297,14.5366446074395,974409.162672304,0.0,1.0
2022-03-25,17.55,17.565,17.15,17.15,1038424,14.9893133290577,15.0021247079715,14.6476765580251,14.6476765580251,1215822.28617978,0.0,1.0
2022-03-28,17.35,17.56,17.205,17.56,1003767,14.8184949435414,14.9978542483336,14.6946516140421,14.9978542483336,1175244.68688302,0.0,1.0
2022-03-29,17.59,17.69,17.37,17.51,964165,15.023477006161,15.1088861989192,14.835576782093,14.9551496519545,1128877.31269166,0.0,1.0
2022-03-30,17.03,17.63,16.92,17.6,1274813,14.5451855267153,15.0576406832643,14.4512354146813,15.0320179254368,1492594.60115685,0.0,1.0
2022-03-31,16.62,17.085,16.61,16.84,1145991,14.3231216255441,14.7238587829374,14.3145036221593,14.5127177000097,1329763.9242295,0.15,1.0
2022-04-01,16.66,16.88,16.505,16.84,1352864,14.3575936390833,14.547189713549,14.2240145866188,14.5127177000097,1569811.40479186,0.0,1.0
2022-04-04,16.45,16.73,16.25,16.62,1346777,14.1766155680024,14.4179196627769,14.0042555003063,14.3231216255441,1562748.28387138,0.0,1.0
2022-04-05,16.3,16.58,16.255,16.38,997750,14.0473455172303,14.2886496120048,14.0085645019987,14.1162895443088,1157750.76366219,0.0,1.0
2022-04-06,16.22,16.489,16.195,16.3,987640,13.9784014901519,14.2102257812031,13.9568564816899,14.0473455172303,1146019.50811658,0.0,1.0
2022-04-07,16.02,16.38,15.89,16.23,1254211,13.8060414224558,14.1162895443088,13.6940073784534,13.9870194935367,1455338.25411528,0.0,1.0
2022-04-08,16.01,16.22,15.95,16.06,828270,13.797423419071,13.9784014901519,13.7457153987622,13.840513435995,961092.683556482,0.0,1.0
2022-04-11,16.05,16.36,16.02,16.02,1133994,13.8318954326102,14.0990535375392,13.8060414224558,13.8060414224558,1315843.06638771,0.0,1.0
2022-04-12,15.82,16.18,15.7,16.04,992061,13.6336813547598,13.9439294766127,13.5302653141421,13.8232774292254,1151149.46664943,0.0,1.0
2022-04-13,16.02,16.04,15.59,15.74,805922,13.8060414224558,13.8232774292254,13.4354672769093,13.5647373276813,935160.923028973,0.0,1.0
2022-04-14,15.85,16.11,15.785,16.05,883140,13.6595353649142,13.8836034529191,13.6035183429129,13.8318954326102,1024761.72329804,0.0,1.0
2022-04-18,15.99,16.045,15.8,15.91,804540,13.7801874123014,13.8275864309178,13.6164453479901,13.711243385223,933557.303329267,0.0,1.0
2022-04-19,16.52,16.62,16.07,16.07,2144426,14.236941591696,14.3231216255441,13.8491314393798,13.8491314393798,2488309.53557209,0.0,1.0
2022-04-20,16.4,16.9,16.37,16.7,1332570,14.1335255510784,14.5644257203186,14.107671540924,14.3920656526225,1546263.02694394,0.0,1.0
2022-04-21,16.76,17.095,16.65,16.75,2005340,14.4437736729313,14.7324767863222,14.3489756356985,14.4351556695465,2326919.48524413,0.0,1.0
2022-04-22,16.27,16.73,16.235,16.68,1219776,14.0214915070759,14.4179196627769,13.9913284952291,14.3748296458529,1415381.20320402,0.0,1.0
2022-04-25,16.11,16.23,15.725,16.18,1451345,13.8836034529191,13.9870194935367,13.5518103226041,13.9439294766127,1684084.97327716,0.0,1.0
2022-04-26,15.64,16.01,15.555,15.9,1234457,13.4785572938333,13.797423419071,13.4053042650624,13.7026253818382,1432416.47151905,0.0,1.0
2022-04-27,15.65,15.795,15.44,15.63,1164971,13.4871752972181,13.6121363462977,13.3061972261372,13.4699392904485,1351787.58696497,0.0,1.0
2022-04-28,15.74,15.84,15.485,15.71,917990,13.5647373276813,13.6509173615294,13.3449782413688,13.5388833175269,1065200.32426384,0.0,1.0
2022-04-29,15.17,15.73,15.12,15.69,999947,13.0735111347475,13.5561193242965,13.0304211178235,13.5216473107573,1160300.07804732,0.0,1.0
2022-05-02,15.34,15.44,15.02,15.26,1341279,13.2200171922892,13.3061972261372,12.9442410839754,13.1510731652107,1556368.61591987,0.0,1.0
2022-05-03,15.48,15.5788,15.275,15.38,869897,13.3406692396764,13.4258151131183,13.1640001702879,13.2544892058284,1009395.05493104,0.0,1.0
2022-05-04,15.9,15.96,15.43,15.49,945576,13.7026253818382,13.754333402147,13.2975792227524,13.3492872430612,1097210.05873278,0.0,1.0
2022-05-05,15.6,15.73,15.38,15.73,905022,13.4440852802941,13.5561193242965,13.2544892058284,13.5561193242965,1050152.75533057,0.0,1.0
2022-05-06,15.4,15.58,15.21,15.53,1226187,13.271725212598,13.4268492735245,13.1079831482867,13.3837592566004,1422820.28127551,0.0,1.0
2022-05-09,15.51,15.62,15.21,15.26,1186746,13.3665232498308,13.4613212870637,13.1079831482867,13.1510731652107,1377054.46030874,0.0,1.0
2022-05-10,15.35,15.68,15.075,15.51,1163232,13.228635195674,13.5130293073725,12.9916401025919,13.3665232498308,1349769.7181822,0.0,1.0
2022-05-11,15.11,15.53,15.085,15.36,1152709,13.0218031144387,13.3837592566004,13.0002581059767,13.2372531990588,1337559.23330521,0.0,1.0
2022-05-12,15.18,15.18,14.82,15.09,1173045,13.0821291381323,13.0821291381323,12.7718810162794,13.0045671076691,1361156.34633937,0.0,1.0
2022-05-13,15.09,15.31,14.97,15.24,1073209,13.0045671076691,13.1941631821348,12.9011510670514,13.1338371584411,1245310.48791694,0.0,1.0
2022-05-16,14.96,15.19,14.845,15.07,1044889,12.8925330636666,13.0907471415171,12.7934260247414,12.9873311008995,1212449.04805033,0.0,1.0
2022-05-17,15.46,15.48,15.14,15.2,1122481,13.3234332329068,13.3406692396764,13.0476571245931,13.0993651449019,1302483.82354928,0.0,1.0
2022-05-18,15.21,15.41,15.08,15.29,1156001,13.1079831482867,13.2803432159828,12.9959491042843,13.1769271753651,1341379.14361739,0.0,1.0
2022-05-19,15.0,15.195,14.97,15.03,1086015,12.9270050772058,13.0950561432095,12.9011510670514,12.9528590873602,1260170.07827471,0.0,1.0
2022-05-20,15.13,15.26,14.88,15.09,1168980,13.0390391212083,13.1510731652107,12.8235890365882,13.0045671076691,1356439.47652801,0.0,1.0
2022-05-23,15.41,15.62,15.31,15.43,1065612,13.2803432159828,13.4613212870637,13.1941631821348,13.2975792227524,1236495.22101487,0.0,1.0
2022-05-24,15.45,15.5,15.14,15.42,1297349,13.314815229522,13.357905246446,13.0476571245931,13.2889612193676,1505393.931833,0.0,1.0
2022-05-25,15.56,15.725,15.36,15.48,1027035,13.4096132667548,13.5518103226041,13.2372531990588,13.3406692396764,1191731.95245081,0.0,1.0
2022-05-26,15.71,15.805,15.61,15.61,847613,13.5388833175269,13.6207543496825,13.4527032836789,13.4527032836789,983537.557544472,0.0,1.0
2022-05-27,15.83,15.85,15.69,15.71,630322,13.6422993581446,13.6595353649142,13.5216473107573,13.5388833175269,731401.430070733,0.0,1.0
2022-05-31,15.85,15.95,15.58,15.73,1148862,13.6595353649142,13.7457153987622,13.4268492735245,13.5561193242965,1333095.32231768,0.0,1.0
2022-06-01,15.68,15.87,15.47,15.87,763816,13.5130293073725,13.6767713716838,13.3320512362916,13.6767713716838,886302.738458928,0.0,1.0
2022-06-02,15.91,15.91,15.545,15.67,836401,13.711243385223,13.711243385223,13.3966862616776,13.5044113039877,970527.583540781,0.0,1.0
2022-06-03,15.67,15.91,15.63,15.89,953817,13.5044113039877,13.711243385223,13.4699392904485,13.6940073784534,1106772.59849058,0.0,1.0
2022-06-06,15.83,15.9,15.74,15.8,1317409,13.6422993581446,13.7026253818382,13.5647373276813,13.6164453479901,1528670.78507184,0.0,1.0
2022-06-07,16.04,16.07,15.655,15.71,2063508,13.8232774292254,13.8491314393798,13.4914842989105,13.5388833175269,2394415.39746734,0.0,1.0
2022-06-08,15.46,15.93,15.38,15.93,1308873,13.3234332329068,13.7284793919926,13.2544892058284,13.7284793919926,1518765.93864878,0.0,1.0
2022-06-09,15.07,15.485,15.06,15.43,1394439,12.9873311008995,13.3449782413688,12.9787130975147,13.2975792227524,1618053.4373644,0.0,1.0
2022-06-10,14.67,14.95,14.575,14.8,1411988,12.6426109655073,12.8839150602818,12.5607399333517,12.7546450095098,1638416.62268288,0.0,1.0
2022-06-13,14.43,14.685,14.355,14.44,1597078,12.435778884272,12.6555379705845,12.371143858886,12.4443968876568,1853187.94700885,0.0,1.0
2022-06-14,14.45,14.7,14.31,14.51,1152615,12.4530148910416,12.6684649756617,12.3323628436544,12.5047229113504,1337450.15931695,0.0,1.0
2022-06-15,14.56,14.83,14.37,14.61,1820671,12.5478129282745,12.7804990196642,12.3840708639632,12.5909029451985,2112636.67314216,0.0,1.0
2022-06-16,14.21,14.48,14.115,14.41,1738853,12.2461828098063,12.478868901196,12.1643117776507,12.4185428775024,2017698.20961793,0.0,1.0
2022-06-17,14.37,14.57,14.27,14.43,2246611,12.3840708639632,12.5564309316593,12.2978908301151,12.435778884272,2606881.08333938,0.0,1.0
2022-06-21,14.55,14.67,14.41,14.6,1068686,12.5391949248897,12.6426109655073,12.4185428775024,12.5822849418137,1240062.17250321,0.0,1.0
2022-06-22,14.61,14.68,14.37,14.4,908445,12.5909029451985,12.6512289688921,12.3840708639632,12.4099248741176,1054124.67300936,0.0,1.0
2022-06-23,14.36,14.565,14.17,14.54,1162643,12.3754528605784,12.5521219299669,12.2117107962671,12.5305769215049,1349086.26521322,0.0,1.0
2022-06-24,14.8,14.84,14.42,14.43,1727743,12.7546450095098,12.789117023049,12.4271608808872,12.435778884272,2004806.5924951,0.0,1.0
2022-06-27,14.84,14.94,14.75,14.94,687963,12.789117023049,12.875297056897,12.7115549925857,12.875297056897,798285.831742747,0.0,1.0
2022-06-28,14.67,15.035,14.66,14.93,749428,12.6426109655073,12.9571680890526,12.6339929621225,12.8666790535122,869607.456086018,0.0,1.0
2022-06-29,14.74,14.9,14.595,14.73,1217146,12.7029369892009,12.8408250433578,12.5779759401213,12.6943189858161,1412329.45225595,0.0,1.0
2022-06-30,14.45,14.655,14.295,14.31,2616381,12.5822849418137,12.7607879461785,12.4473192555866,12.4603804510279,3004756.73733632,0.15,1.0
2022-07-01,14.59,14.695,14.22,14.42,2001224,12.7041894325994,12.7956178006887,12.38201327838,12.556162550931,2298285.79894104,0.0,1.0
2022-07-05,14.47,14.54,14.09,14.29,1224558,12.5996998690688,12.6606521144617,12.2688162512218,12.4429655237728,1406331.45583884,0.0,1.0
2022-07-06,14.52,14.615,14.335,14.36,1180407,12.6432371872065,12.7259580916683,12.4821491100968,12.5039177691657,1355626.67900775,0.0,1.0
2022-07-07,14.64,14.79,14.605,14.67,1052955,12.7477267507372,12.8783387051505,12.7172506280407,12.7738491416198,1209255.69722527,0.0,1.0
2022-07-08,14.6,14.73,14.49,14.7,634860,12.712896896227,12.8260939233852,12.6171147963239,12.7999715325025,729098.652782348,0.0,1.0
2022-07-11,14.39,14.55,14.335,14.44,1107570,12.5300401600484,12.6693595780892,12.4821491100968,12.5735774781861,1271977.75078308,0.0,1.0
2022-07-12,14.49,14.67,14.28,14.34,1393099,12.6171147963239,12.7738491416198,12.4342580601453,12.4865028419106,1599890.69100658,0.0,1.0
2022-07-13,14.12,14.43,14.04,14.39,1005573,12.2949386421044,12.5648700145586,12.225278933084,12.5300401600484,1154840.3105792,0.0,1.0
2022-07-14,13.89,13.93,13.715,13.87,909655,12.0946669786707,12.1294968331809,11.9422863651886,12.0772520514156,1044684.23746453,0.0,1.0
2022-07-15,14.41,14.5,14.005,14.2,1399451,12.5474550873035,12.6258222599514,12.1948028103876,12.3645983511249,1607185.58223059,0.0,1.0
2022-07-18,14.48,14.705,14.4,14.52,1011059,12.6084073326963,12.8043252643163,12.5387476236759,12.6432371872065,1161140.6527163,0.0,1.0
2022-07-19,14.91,15.01,14.45,14.71,962011,12.9828282686811,13.0699029049566,12.5822849418137,12.80867899613,1104811.96493999,0.0,1.0
2022-07-20,15.88,15.94,14.94,15.11,2212895,13.8274522405537,13.879697022319,13.0089506595638,13.1569775412322,2541377.25364458,0.0,1.0
2022-07-21,15.95,16.0,15.63,15.73,1658269,13.8884044859466,13.9319418040843,13.6097656498649,13.6968402861404,1904422.54016749,0.0,1.0
2022-07-22,15.86,16.02,15.69,15.89,1014216,13.8100373132986,13.9493567313395,13.6620104316302,13.8361597041813,1164766.27796728,0.0,1.0
2022-07-25,16.21,16.23,15.89,15.99,1417181,14.114798540263,14.1322134675181,13.8361597041813,13.9232343404568,1627547.4243908,0.0,1.0
2022-07-26,16.26,16.355,16.002,16.05,1130610,14.1583358584007,14.2410567628625,13.9336832968099,13.9754791222221,1298437.80963087,0.0,1.0
2022-07-27,16.4,16.51,16.18,16.24,1128637,14.2802403491865,14.3760224490895,14.0886761493803,14.1409209311456,1296171.93740401,0.0,1.0
2022-07-28,16.47,16.48,16.21,16.34,1164716,14.3411925945793,14.3499000582069,14.114798540263,14.2279955674211,1337606.50611796,0.0,1.0
2022-07-29,16.69,16.71,16.36,16.44,1148966,14.5327567943855,14.5501717216406,14.2454104946762,14.3150702036967,1319518.57526498,0.0,1.0
2022-08-01,16.67,16.8,16.515,16.58,861323,14.5153418671304,14.6285388942886,14.3803761809033,14.4369746944824,989177.83276699,0.0,1.0
2022-08-02,16.25,16.62,16.21,16.62,1012272,14.1496283947732,14.4718045489926,14.114798540263,14.4718045489926,1162533.71050199,0.0,1.0
2022-08-03,16.41,16.47,16.155,16.3,719255,14.288947812814,14.3411925945793,14.0669074903114,14.1931657129109,826021.251152962,0.0,1.0
2022-08-04,16.35,16.49,16.16,16.34,1168671,14.2367030310487,14.3586075218344,14.0712612221252,14.2279955674211,1342148.58653215,0.0,1.0
2022-08-05,16.55,16.67,16.31,16.35,927155,14.4108523035997,14.5153418671304,14.2018731765385,14.2367030310487,1064781.93841228,0.0,1.0
2022-08-08,16.54,16.7,16.495,16.63,764761,14.4021448399722,14.541464258013,14.3629612536482,14.4805120126202,878282.164257447,0.0,1.0
2022-08-09,16.62,16.66,16.455,16.58,787848,14.4718045489926,14.5066344035028,14.328131399138,14.4369746944824,904796.199787779,0.0,1.0
2022-08-10,16.94,16.99,16.75,16.8,847171,14.7504433850743,14.7939807032121,14.5850015761508,14.6285388942886,972925.109120556,0.0,1.0
2022-08-11,17.04,17.09,16.935,17.0,818858,14.8375180213498,14.8810553394876,14.7460896532605,14.8026881668396,940409.3258672,0.0,1.0
2022-08-12,17.27,17.28,17.0,17.05,940355,15.0377896847835,15.0464971484111,14.8026881668396,14.8462254849774,1079941.34712716,0.0,1.0
2022-08-15,17.42,17.42,17.09,17.15,849311,15.1684016391968,15.1684016391968,14.8810553394876,14.9333001212529,975382.770836455,0.0,1.0
2022-08-16,17.61,17.66,17.36,17.36,923836,15.3338434481203,15.3773807662581,15.1161568574315,15.1161568574315,1060970.26587253,0.0,1.0
2022-08-17,17.56,17.6,17.39,17.47,727397,15.2903061299826,15.3251359844928,15.1422792483142,15.2119389573346,835371.850073909,0.0,1.0
2022-08-18,17.66,17.67,17.5,17.58,650519,15.3773807662581,15.3860882298857,15.2380613482173,15.3077210572377,747082.0755904,0.0,1.0
2022-08-19,17.39,17.56,17.28,17.53,1820890,15.1422792483142,15.2903061299826,15.0464971484111,15.2641837390999,2091183.01021462,0.0,1.0
2022-08-22,17.06,17.19,16.9038,17.17,791471,14.8549329486049,14.9681299757631,14.7189223667426,14.950715048508,908956.998103992,0.0,1.0
2022-08-23,16.88,17.13,16.86,17.07,599034,14.698198603309,14.9158851939978,14.6807836760539,14.8636404122325,687954.639402107,0.0,1.0
2022-08-24,16.75,16.85,16.68,16.81,509903,14.5850015761508,14.6720762124263,14.5240493307579,14.6372463579161,585593.028935007,0.0,1.0
2022-08-25,16.97,17.005,16.745,16.76,715963,14.776565775957,14.8070418986534,14.580647844337,14.5937090397784,822240.586494673,0.0,1.0
2022-08-26,16.63,17.16,16.55,16.55,578635,14.4805120126202,14.9420075848805,14.4108523035997,14.4108523035997,664527.61073735,0.0,1.0
2022-08-29,16.48,16.58,16.385,16.57,546697,14.3499000582069,14.4369746944824,14.2671791537451,14.4282672308549,627848.732287672,0.0,1.0
2022-08-30,16.4,16.54,16.275,16.5,713754,14.2802403491865,14.4021448399722,14.171397053842,14.367314985462,819703.682415039,0.0,1.0
2022-08-31,16.23,16.44,16.22,16.44,756761,14.1322134675181,14.3150702036967,14.1235060038905,14.3150702036967,869094.643824185,0.0,1.0
2022-09-01,16.22,16.26,16.08,16.19,668028,14.1235060038905,14.1583358584007,14.0016015131048,14.0973836130079,767190.112498642,0.0,1.0
2022-09-02,16.11,16.475,16.01,16.38,700684,14.0277239039874,14.3455463263931,13.9406492677119,14.2628254219314,804693.570907206,0.0,1.0
2022-09-06,15.82,16.215,15.7,16.17,687815,13.7752074587884,14.1191522720767,13.6707178952578,14.0799686857527,789914.295850254,0.0,1.0
2022-09-07,16.06,16.08,15.74,15.76,586656,13.9841865858497,14.0016015131048,13.705547749768,13.7229626770231,673739.248411746,0.0,1.0
2022-09-08,16.24,16.255,15.86,15.92,597735,14.1409209311456,14.1539821265869,13.8100373132986,13.8622820950639,686462.815771758,0.0,1.0
2022-09-09,16.38,16.48,16.31,16.33,559553,14.2628254219314,14.3499000582069,14.2018731765385,14.2192881037936,642613.077623918,0.0,1.0
2022-09-12,16.51,16.59,16.35,16.36,833512,14.3760224490895,14.44568215811,14.2367030310487,14.2454104946762,957238.566420823,0.0,1.0
2022-09-13,15.97,16.33,15.91,16.25,904420,13.9058194132017,14.2192881037936,13.8535746314364,14.1496283947732,1038672.15378101,0.0,1.0
2022-09-14,16.03,16.095,15.83,15.99,851899,13.958064194967,14.0146627085461,13.783914922416,13.9232343404568,978354.933696613,0.0,1.0
2022-09-15,16.33,16.505,15.98,16.0,1115683,14.2192881037936,14.3716687172758,13.9145268768292,13.9319418040843,1281295.04494246,0.0,1.0
2022-09-16,16.4,16.43,16.035,16.29,2891836,14.2802403491865,14.3063627400691,13.9624179267808,14.1844582492834,3321100.29245423,0.0,1.0
2022-09-19,16.74,16.825,16.21,16.21,921839,14.5762941125232,14.6503075533574,14.114798540263,14.114798540263,1058676.83108438,0.0,1.0
2022-09-20,16.78,16.86,16.59,16.64,900154,14.6111239670335,14.6807836760539,14.44568215811,14.4892194762477,1033772.90850997,0.0,1.0
2022-09-21,16.59,17.0,16.565,16.82,914042,14.44568215811,14.8026881668396,14.4239134990411,14.6459538215437,1049722.44398211,0.0,1.0
2022-09-22,16.37,16.66,16.3,16.63,746654,14.2541179583038,14.5066344035028,14.1931657129109,14.4805120126202,857487.360196819,0.0,1.0
2022-09-23,16.18,16.23,15.945,16.21,825966,14.0886761493803,14.1322134675181,13.8840507541328,14.114798540263,948572.437772149,0.0,1.0
2022-09-26,16.12,16.285,16.05,16.05,1092630,14.036431367615,14.1801045174696,13.9754791222221,13.9754791222221,1254820.05637397,0.0,1.0
2022-09-27,15.96,16.3,15.8,16.16,948735,13.8971119495741,14.1931657129109,13.7577925315333,14.0712612221252,1089565.274781,0.0,1.0
2022-09-28,16.18,16.32,15.86,15.96,870164,14.0886761493803,14.210580640166,13.8100373132986,13.8971119495741,999331.191285796,0.0,1.0
2022-09-29,15.86,16.04,15.755,15.99,953850,13.8100373132986,13.9667716585946,13.7186089452093,13.9232343404568,1095439.54565801,0.0,1.0
2022-09-30,15.8,16.1,15.76,15.84,1043448,13.8884044859466,14.1521083685911,13.8532439682606,13.9235650036325,1187067.84617933,0.15,1.0
2022-10-03,16.24,16.295,15.78,15.96,1271829,14.2751701804919,14.3235158923101,13.8708242271036,14.0290465566903,1446883.13336019,0.0,1.0
2022-10-04,16.71,16.76,16.3652,16.37,1165697,14.6883062633017,14.7322569104092,14.3852226008489,14.3894418629712,1326143.15911067,0.0,1.0
2022-10-05,16.6,16.63,16.38,16.54,888924,14.5916148396654,14.6179852279299,14.3982319923927,14.5388740631365,1011275.21265757,0.0,1.0
2022-10-06,16.61,16.64,16.45,16.5,699669,14.6004049690869,14.6267753573513,14.4597628983431,14.5037135454505,795971.215497511,0.0,1.0
2022-10-07,16.32,16.66,16.25,16.6,877600,14.3454912158638,14.6443556161943,14.2839603099134,14.5916148396654,998392.580949874,0.0,1.0
2022-10-10,16.44,16.62,16.35,16.41,723356,14.4509727689216,14.6091950985084,14.3718616041283,14.4246023806572,822918.486537805,0.0,1.0
2022-10-11,16.43,16.59,16.27,16.36,904245,14.4421826395002,14.5828247102439,14.3015405687564,14.3806517335498,1028704.99015612,0.0,1.0
2022-10-12,16.59,16.76,16.23,16.42,963793,14.5828247102439,14.7322569104092,14.2663800510704,14.4333925100787,1096449.15767026,0.0,1.0
2022-10-13,17.45,17.46,16.34,16.48,1640261,15.3387758404916,15.3475659699131,14.3630714747068,14.4861332866076,1866025.99501074,0.0,1.0
2022-10-14,17.21,17.61,17.2,17.45,1408464,15.127812734376,15.4794179112354,15.1190226049545,15.3387758404916,1602324.53069164,0.0,1.0
2022-10-17,17.55,17.725,17.32,17.56,1283956,15.4266771347065,15.5805043995825,15.2245041580123,15.435467264128,1460679.28972889,0.0,1.0
2022-10-18,17.63,17.845,17.51,17.65,1328448,15.4969981700784,15.6859859526403,15.3915166170206,15.5145784289213,1511295.154259,0.0,1.0
2022-10-19,17.35,17.72,16.5885,16.61,1786589,15.2508745462768,15.5761093348717,14.5815061908307,14.6004049690869,2032494.53373593,0.0,1.0
2022-10-20,16.68,17.49,16.53,17.49,1135101,14.6619358750373,15.3739363581776,14.530083933715,15.3739363581776,1291335.93553872,0.0,1.0
2022-10-21,17.24,17.285,16.67,16.77,1217392,15.1541831226405,15.1937387050371,14.6531457456158,14.7410470398306,1384953.44223761,0.0,1.0
2022-10-24,17.48,17.6,17.27,17.3,993123,15.3651462287561,15.4706277818139,15.1805535109049,15.2069238991694,1129816.12941053,0.0,1.0
2022-10-25,17.7,17.795,17.31,17.4,811020,15.5585290760288,15.6420353055329,15.2157140285908,15.2948251933842,922648.531223751,0.0,1.0
2022-10-26,17.73,18.0,17.68,17.83,1100964,15.5848994642932,15.8222329586733,15.5409488171858,15.6728007585081,1252500.32986884,0.0,1.0
2022-10-27,17.83,18.08,17.765,17.88,793544,15.6728007585081,15.8925539940452,15.6156649172684,15.7167514056155,902767.140220242,0.0,1.0
2022-10-28,18.18,18.205,17.815,17.98,752580,15.9804552882601,16.0024306118138,15.6596155643759,15.8046526998304,856164.868472258,0.0,1.0
2022-10-31,18.23,18.275,18.06,18.1,1175899,16.0244059353675,16.0639615177642,15.8749737352022,15.9101342528882,1337749.35910024,0.0,1.0
2022-11-01,18.25,18.405,18.18,18.26,833697,16.0419861942105,16.1782332002435,15.9804552882601,16.0507763236319,948446.786189794,0.0,1.0
2022-11-02,17.88,18.46,17.87,18.14,1105949,15.7167514056155,16.2265789120616,15.707961276194,15.9452947705741,1258171.46366104,0.0,1.0
2022-11-03,17.88,17.935,17.52,17.8,595561,15.7167514056155,15.7650971174337,15.400306746442,15.6464303702436,677533.823955204,0.0,1.0
2022-11-04,18.34,18.34,17.96,18.05,832525,16.1210973590038,16.1210973590038,15.7870724409874,15.8661836057808,947113.4724878,0.0,1.0
2022-11-07,18.35,18.47,18.17,18.35,618875,16.1298874884253,16.2353690414831,15.9716651588386,16.1298874884253,704056.755395798,0.0,1.0
2022-11-08,18.31,18.545,18.205,18.48,583357,16.0947269707394,16.3012950121443,16.0024306118138,16.2441591709046,663650.069331328,0.0,1.0
2022-11-09,18.19,18.36,18.135,18.24,554106,15.9892454176815,16.1386776178468,15.9408997058634,16.033196064789,630372.971125583,0.0,1.0
2022-11-10,18.79,18.89,18.39,18.48,1294000,16.5166531829707,16.6045544771855,16.1650480061112,16.2441591709046,1472105.74264942,0.0,1.0
2022-11-11,18.59,18.91,18.54,18.85,837120,16.3408505945409,16.6221347360285,16.2968999474335,16.5693939594996,952340.926805788,0.0,1.0
2022-11-14,18.46,18.72,18.435,18.52,644096,16.2265789120616,16.4551222770203,16.2046035885079,16.2793196885906,732749.165701334,0.0,1.0
2022-11-15,18.54,18.78,18.39,18.62,1046993,16.2968999474335,16.5078630535492,16.1650480061112,16.3672209828054,1191100.77883597,0.0,1.0
2022-11-16,18.17,18.57,18.15,18.48,745583,15.9716651588386,16.323270335698,15.9540848999956,16.2441591709046,848204.803648983,0.0,1.0
2022-11-17,17.96,18.08,17.82,18.04,872718,15.7870724409874,15.8925539940452,15.6640106290866,15.8573934763593,992838.624044451,0.0,1.0
2022-11-18,18.14,18.25,17.99,18.25,924700,15.9452947705741,16.0419861942105,15.8134428292518,16.0419861942105,1051975.40975883,0.0,1.0
2022-11-21,18.28,18.33,18.095,18.16,711588,16.0683565824749,16.1123072295823,15.9057391881774,15.9628750294171,809530.742813307,0.0,1.0
2022-11-22,18.56,18.58,18.31,18.4,699770,16.3144802062765,16.3320604651195,16.0947269707394,16.1738381355327,796086.117104936,0.0,1.0
2022-11-23,18.45,18.59,18.43,18.56,474464,16.2177887826402,16.3408505945409,16.2002085237972,16.3144802062765,539769.071932314,0.0,1.0
2022-11-25,18.73,18.75,18.47,18.53,383095,16.4639124064417,16.4814926652847,16.2353690414831,16.288109818012,435824.072241331,0.0,1.0
2022-11-28,18.33,18.67,18.24,18.62,703087,16.1123072295823,16.4111716299128,16.033196064789,16.3672209828054,799859.667915115,0.0,1.0
2022-11-29,18.45,18.54,18.28,18.34,789601,16.2177887826402,16.2968999474335,16.0683565824749,16.1210973590038,898281.426971967,0.0,1.0
2022-11-30,18.59,18.6,18.02,18.34,1107669,16.3935913710699,16.4024098710005,15.8909368750231,16.1731288728037,1256074.1721511,0.06,1.0
2022-12-01,18.52,18.78,18.455,18.72,639019,16.3318618715553,16.5611428697521,16.2745416220061,16.5082318701682,724634.580740118,0.0,1.0
2022-12-02,18.6,18.61,18.35,18.38,570974,16.4024098710005,16.4112283709312,16.1819473727344,16.2084028725263,647472.93132678,0.0,1.0
2022-12-05,17.45,18.48,17.365,18.48,1094565,15.3882823789763,16.2965878718328,15.3133251295658,16.2965878718328,1241214.50202233,0.0,1.0
2022-12-06,17.33,17.56,17.135,17.45,889301,15.2824603798085,15.4852858782134,15.110499631161,15.3882823789763,1008449.29068896,0.0,1.0
2022-12-07,17.34,17.525,17.14,17.3,616112,15.2912788797392,15.4544211284561,15.1149088811263,15.2560048800166,698658.50750753,0.0,1.0
2022-12-08,17.35,17.45,17.225,17.4,685401,15.3000973796698,15.3882823789763,15.1898661305368,15.3441898793231,777230.827680957,0.0,1.0
2022-12-09,17.2,17.38,17.185,17.27,700085,15.1678198807101,15.3265528794618,15.1545921308142,15.2295493802247,793882.185752608,0.0,1.0
2022-12-12,17.21,17.26,17.04,17.24,950167,15.1766383806408,15.220730880294,15.0267238818198,15.2030938804327,1077470.09975931,0.0,1.0
2022-12-13,16.87,17.68,16.745,17.68,1462154,14.8768093829988,15.5911078773811,14.7665781338658,15.5911078773811,1658052.96989211,0.0,1.0
2022-12-14,16.51,16.9,16.47,16.87,923445,14.5593433854956,14.9032648827908,14.524069385773,14.8768093829988,1047167.89393047,0.0,1.0
2022-12-15,16.22,16.46,16.17,16.46,1050633,14.3036068875069,14.5152508858424,14.2595143878537,14.5152508858424,1191396.50537266,0.0,1.0
2022-12-16,16.25,16.28,15.93,16.05,3799303,14.3300623872988,14.3565178870908,14.0478703895182,14.1536923886859,4308332.51673217,0.0,1.0
2022-12-19,16.32,16.47,16.16,16.28,742637,14.3917918868133,14.524069385773,14.250695887923,14.3565178870908,842135.290401537,0.0,1.0
2022-12-20,16.46,16.58,16.32,16.41,845085,14.5152508858424,14.6210728850101,14.3917918868133,14.4711583861892,958309.243801453,0.0,1.0
2022-12-21,17.21,17.305,16.93,17.03,1534378,15.1766383806408,15.2604141299819,14.9297203825827,15.0179053818892,1739953.52051638,0.0,1.0
2022-12-22,17.07,17.18,16.78,17.18,814936,15.0531793816118,15.1501828808489,14.797442883623,15.1501828808489,924120.889504108,0.0,1.0
2022-12-23,17.07,17.16,16.95,17.09,490592,15.0531793816118,15.1325458809876,14.947357382444,15.070816381473,556321.37422276,0.0,1.0
2022-12-27,17.08,17.165,17.03,17.16,503942,15.0619978815424,15.1369551309529,15.0179053818892,15.1325458809876,571460.003360363,0.0,1.0
2022-12-28,16.81,17.14,16.81,17.14,565544,14.823898383415,15.1149088811263,14.823898383415,15.1149088811263,641315.421497777,0.0,1.0
2022-12-29,17.07,17.1,16.76,16.84,741533,15.0531793816118,15.0796348814037,14.7798058837617,14.8503538832069,840883.376800939,0.0,1.0
2022-12-30,16.83,16.91,16.76,16.83,615395,14.9738128822359,15.0449896517296,14.911533208929,14.9738128822359,691680.731651661,0.15,1.0
2023-01-03,16.86,17.035,16.695,16.87,710355,15.0005041707961,15.1562033540635,14.8537020837153,15.0094012669828,798412.184259563,0.0,1.0
2023-01-04,16.66,17.055,16.59,17.0,880242,14.8225622470618,15.173997546437,14.7602825737549,15.12506351741,989358.754280619,0.0,1.0
2023-01-05,16.64,16.705,16.41,16.54,715955,14.8047680546884,14.862599179902,14.6001348423941,14.7157970928213,804706.372703165,0.0,1.0
2023-01-06,17.11,17.135,16.75,16.77,540401,15.2229315754639,15.2451743159307,14.9026361127423,14.9204303051157,607390.308769632,0.0,1.0
2023-01-09,16.79,17.22,16.73,17.13,563769,14.9382244974891,15.3207996335177,14.8848419203688,15.2407257678373,633655.057974999,0.0,1.0
2023-01-10,16.86,16.91,16.645,16.83,670419,15.0005041707961,15.0449896517296,14.8092166027818,14.9738128822359,753525.628958918,0.0,1.0
2023-01-11,16.76,16.92,16.745,16.86,907402,14.911533208929,15.0538867479164,14.8981875646489,15.0005041707961,1019885.56823207,0.0,1.0
2023-01-12,16.85,17.04,16.78,16.81,881671,14.9916070746094,15.1606519021569,14.9293274013024,14.9560186898625,990964.896295954,0.0,1.0
2023-01-13,16.84,16.8684,16.44,16.76,974273,14.9827099784227,15.0079777315929,14.6268261309542,14.911533208929,1095046.04598421,0.0,1.0
2023-01-17,16.6,16.815,16.475,16.74,1060436,14.7691796699416,14.9604672379559,14.6579659676077,14.8937390165555,1191890.00292456,0.0,1.0
2023-01-18,15.24,16.17,15.03,16.12,2996677,13.5591745885488,14.386604533913,13.3723355686278,14.3421190529794,3368151.7397504,0.0,1.0
2023-01-19,15.43,15.83,15.1,15.18,2617412,13.7282194160963,14.0841032635648,13.4346152419348,13.5057920114285,2941872.20759647,0.0,1.0
2023-01-20,15.64,15.71,15.44,15.66,1141395,13.9150584360172,13.9773381093242,13.737116512283,13.9328526283907,1282884.86046125,0.0,1.0
2023-01-23,15.96,16.06,15.63,15.64,1454093,14.199765513992,14.2887364758591,13.9061613398305,13.9150584360172,1634345.59937854,0.0,1.0
2023-01-24,16.05,16.085,15.85,15.9,1323304,14.2798393796724,14.3109792163259,14.1018974559382,14.1463829368717,1487343.70431604,0.0,1.0
2023-01-25,16.08,16.1,15.845,16.01,1406836,14.3065306682326,14.324324860606,14.0974489078448,14.2442509949256,1581230.5166501,0.0,1.0
2023-01-26,16.17,16.28,16.04,16.2,761860,14.386604533913,14.4844725919668,14.2709422834857,14.4132958224731,856301.858507352,0.0,1.0
2023-01-27,16.18,16.3443,16.12,16.17,628342,14.3955016300997,14.5416809204474,14.3421190529794,14.386604533913,706232.670540817,0.0,1.0
2023-01-30,16.13,16.31,16.08,16.16,655297,14.3510161491661,14.5111638805269,14.3065306682326,14.3777074377263,736529.072236755,0.0,1.0
2023-01-31,16.73,16.73,16.19,16.2,1230830,14.8848419203688,14.8848419203688,14.4043987262864,14.4132958224731,1383406.4217922,0.0,1.0
2023-02-01,16.91,17.075,16.53,16.56,1233375,15.0449896517296,15.1917917388104,14.7068999966346,14.7335912851947,1386266.90564738,0.0,1.0
2023-02-02,17.25,17.26,16.835,16.91,1064763,15.3474909220778,15.3563880182646,14.9782614303293,15.0449896517296,1196753.38745947,0.0,1.0
2023-02-03,17.28,17.39,17.07,17.17,917918,15.374182210638,15.4720502686918,15.187343190717,15.2763141525841,1031705.15495938,0.0,1.0
2023-02-06,17.26,17.36,17.16,17.27,564453,15.3563880182646,15.4453589801317,15.2674170563974,15.3652851144513,634423.848134894,0.0,1.0
2023-02-07,17.29,17.39,17.07,17.16,844550,15.3830793068247,15.4720502686918,15.187343190717,15.2674170563974,949242.294650441,0.0,1.0
2023-02-08,17.25,17.305,17.06,17.21,645761,15.3474909220778,15.3964249511048,15.1784460945303,15.311902537331,725810.968487083,0.0,1.0
2023-02-09,17.03,17.4,16.995,17.33,521207,15.1517548059702,15.4809473648785,15.1206149693167,15.4186676915715,585816.977879193,0.0,1.0
2023-02-10,17.31,17.33,17.0868,17.12,627347,15.4008734991981,15.4186676915715,15.2022903123107,15.2318286716506,705114.328129858,0.0,1.0
2023-02-13,17.42,17.44,17.21,17.24,479539,15.4987415572519,15.5165357496254,15.311902537331,15.3385938258911,538983.720009922,0.0,1.0
2023-02-14,17.32,17.5,17.21,17.44,567990,15.4097705953848,15.5699183267456,15.311902537331,15.5165357496254,638399.302514363,0.0,1.0
2023-02-15,17.47,17.5,17.14,17.15,555679,15.5432270381855,15.5699183267456,15.249622864024,15.2585199602107,624562.203598441,0.0,1.0
2023-02-16,17.2,17.42,17.2,17.42,768922,15.3030054411443,15.4987415572519,15.3030054411443,15.4987415572519,864239.279719622,0.0,1.0
2023-02-17,17.37,17.425,17.24,17.31,770087,15.4542560763184,15.5031901053453,15.3385938258911,15.4008734991981,865548.695708335,0.0,1.0
2023-02-21,17.22,17.36,17.15,17.28,1032709,15.3207996335177,15.4453589801317,15.2585199602107,15.374182210638,1160725.90239318,0.0,1.0
2023-02-22,17.16,17.33,17.12,17.17,1012442,15.2674170563974,15.4186676915715,15.2318286716506,15.2763141525841,1137946.56003846,0.0,1.0
2023-02-23,17.17,17.32,17.07,17.17,879155,15.2763141525841,15.4097705953848,15.187343190717,15.2763141525841,988137.007345228,0.0,1.0
2023-02-24,17.23,17.24,16.98,17.05,925006,15.3296967297044,15.3385938258911,15.1072693250366,15.1695489983436,1039671.79918942,0.0,1.0
2023-02-27,17.3,17.44,17.21,17.33,664036,15.3919764030114,15.5165357496254,15.311902537331,15.4186676915715,746351.378095437,0.0,1.0
2023-02-28,17.2,17.4,17.2,17.3,714850,15.3030054411443,15.4809473648785,15.3030054411443,15.3919764030114,803464.394447774,0.0,1.0
2023-03-01,17.31,17.35,17.07,17.15,824531,15.4008734991981,15.436461883945,15.187343190717,15.2585199602107,926741.694926794,0.0,1.0
2023-03-02,16.95,17.2,16.78,17.2,709026,15.0805780364765,15.3030054411443,14.9293274013024,15.3030054411443,796918.438466431,0.0,1.0
2023-03-03,17.07,17.1,16.82,17.01,555612,15.187343190717,15.2140344792772,14.9649157860492,15.1339606135968,624486.898129563,0.0,1.0
2023-03-06,16.98,17.16,16.905,17.04,838887,15.1072693250366,15.2674170563974,15.0405411036363,15.1606519021569,942877.296586853,0.0,1.0
2023-03-07,16.35,16.9,16.31,16.9,1091610,14.5467522652738,15.0360925555429,14.5111638805269,15.0360925555429,1226928.40123541,0.0,1.0
2023-03-08,16.35,16.51,16.2825,16.39,1024209,14.5467522652738,14.6891058042612,14.4866968660135,14.5823406500206,1151172.22350557,0.0,1.0
2023-03-09,15.54,16.2,15.53,16.2,1171368,13.8260874741501,14.4132958224731,13.8171903779634,14.4132958224731,1316573.38014339,0.0,1.0
2023-03-10,15.44,15.835,14.905,15.13,2300027,13.737116512283,14.0885518116581,13.2611218662939,13.4613065304949,2585143.45774433,0.0,1.0
2023-03-13,14.93,15.67,13.95,14.43,3236186,13.2833646067607,13.9417497245774,12.4114491804629,12.8385097974251,3637350.80759652,0.0,1.0
2023-03-14,15.06,16.2,14.87,15.98,2052486,13.399026857188,14.4132958224731,13.2299820296404,14.2175597063654,2306916.72533053,0.0,1.0
2023-03-15,14.84,15.05,14.32,14.37,1934456,13.2032907410803,13.3901297610012,12.7406417393713,12.7851272203048,2174255.46425945,0.0,1.0
2023-03-16,15.33,15.68,14.435,14.59,1639018,13.6392484542292,13.9506468207641,12.8429583455185,12.9808633364125,1842194.3132951,0.0,1.0
2023-03-17,14.4,15.075,14.25,14.84,3272541,12.811818508865,13.412372501468,12.6783620660643,13.2032907410803,3678212.45417992,0.0,1.0
2023-03-20,14.5,15.235,14.44,15.235,1967862,12.9007894707321,13.5547260404554,12.8474068936118,13.5547260404554,2211802.54624997,0.0,1.0
2023-03-21,15.1,15.21,14.97,15.11,1189762,13.4346152419348,13.5324832999886,13.3189529915076,13.4435123381215,1337247.54125617,0.0,1.0
2023-03-22,14.31,15.105,14.29,15.1,1473061,12.7317446431846,13.4390637900282,12.7139504508111,13.4346152419348,1655664.91480679,0.0,1.0
2023-03-23,13.7,14.62,13.59,14.44,2182604,12.1890217757952,13.0075546249726,12.0911537177413,12.8474068936118,2453164.44174202,0.0,1.0
2023-03-24,14.17,14.18,13.4035,13.5,2617452,12.6071852965706,12.6160823927573,11.9252228738591,12.0110798520609,2941917.16608536,0.0,1.0
2023-03-27,14.05,14.63,13.98,14.59,1556772,12.5004201423301,13.0164517211594,12.4381404690231,12.9808633364125,1749752.91637861,0.0,1.0
2023-03-28,13.89,14.13,13.755,13.96,1118528,12.3580666033427,12.5715969118238,12.2379558048221,12.4203462766497,1257183.21632913,0.0,1.0
2023-03-29,13.97,14.15,13.76,14.12,1401544,12.4292433728364,12.5893911041972,12.2424043529154,12.562699815637,1575282.5085709,0.0,1.0
2023-03-30,13.84,14.1445,13.77,14.14,1048005,12.3135811224091,12.5844977012945,12.2513014491021,12.5804940080105,1177918.02854199,0.0,1.0
2023-03-31,13.82,13.88,13.68,13.8,1137847,12.4292433728364,12.4832053556417,12.3033320796238,12.4112560452346,1265165.14869815,0.15,1.0
2023-04-03,13.67,13.95,13.585,13.89,675413,12.294338415823,12.546161002248,12.2178922735154,12.4921990194426,750987.600773794,0.0,1.0
2023-04-04,13.37,13.76,13.235,13.75,1097570,12.0245285017961,12.375281390031,11.903114040484,12.3662877262301,1220381.3977245,0.0,1.0
2023-04-05,13.43,13.47,13.16,13.17,1016979,12.0784904846015,12.1144651398051,11.8356615619773,11.8446552257782,1130772.75570256,0.0,1.0
2023-04-06,13.49,13.56,13.38,13.4,691326,12.1324524674069,12.1954081140131,12.033522165597,12.0515094931988,768681.168548049,0.0,1.0
2023-04-10,13.56,13.72,13.3601,13.4,1028420,12.1954081140131,12.3393067348274,12.0156247746332,12.0515094931988,1143493.93391568,0.0,1.0
2023-04-11,13.52,13.625,13.48,13.57,699412,12.1594334588095,12.2538669287189,12.123458803606,12.204401777814,777671.942696401,0.0,1.0
2023-04-12,13.41,13.74,13.31,13.61,892652,12.0605031569997,12.3572940624292,11.9705665189907,12.2403764330176,992534.321675672,0.0,1.0
2023-04-13,13.56,13.61,13.27,13.41,1021811,12.1954081140131,12.2403764330176,11.9345918637872,12.0605031569997,1136145.42707095,0.0,1.0
2023-04-14,13.23,13.9534,13.12,13.84,1326783,11.8986172085836,12.5492188479403,11.7996869067738,12.4472307004382,1475241.93629299,0.0,1.0
2023-04-17,13.42,13.45,13.085,13.18,1568425,12.0694968208006,12.0964778122033,11.7682090834706,11.8536488895791,1743922.20425672,0.0,1.0
2023-04-18,13.11,13.49,13.02,13.49,1607152,11.7906932429729,12.1324524674069,11.7097502687648,12.1324524674069,1786982.51967138,0.0,1.0
2023-04-19,12.76,12.97,12.29,12.65,2824115,11.4759150099415,11.6647819497603,11.0532128112995,11.3769847081317,3140116.26687567,0.0,1.0
2023-04-20,12.61,12.7,12.425,12.6,2226160,11.3410100529281,11.4219530271362,11.1746272726116,11.3320163891272,2475253.74450684,0.0,1.0
2023-04-21,12.49,12.67,12.29,12.57,1757718,11.2330860873174,11.3949720357335,11.0532128112995,11.3050353977245,1954395.93797708,0.0,1.0
2023-04-24,12.29,12.6683,12.23,12.47,1310611,11.0532128112995,11.3934431128873,10.9992508284941,11.2150987597156,1457260.3879963,0.0,1.0
2023-04-25,11.78,12.17,11.745,12.11,1550541,10.5945359574539,10.9452888456888,10.5630581341507,10.8913268628834,1724037.09358778,0.0,1.0
2023-04-26,11.87,11.96,11.71,11.78,1180151,10.6754789316619,10.75642190587,10.5315803108476,10.5945359574539,1312202.70862539,0.0,1.0
2023-04-27,11.9,11.98,11.78,11.92,1122344,10.7024599230646,10.7744092334718,10.5945359574539,10.7204472506664,1247927.45742659,0.0,1.0
2023-04-28,11.93,12.1,11.85,11.86,1165719,10.7294409144673,10.8823331990825,10.6574916040601,10.666485267861,1296155.85573039,0.0,1.0
2023-05-01,11.79,12.01,11.745,11.93,942314,10.6035296212548,10.8013902248744,10.5630581341507,10.7294409144673,1047753.19698548,0.0,1.0
2023-05-02,11.07,11.89,11.015,11.76,1636928,9.95598582759035,10.6934662592637,9.90652067668543,10.5765486298521,1820090.2727064,0.0,1.0
2023-05-03,10.88,11.375,10.76,11.1,1849900,9.78510621537336,10.2302925735176,9.67718224976262,9.98296681899304,2056892.54229848,0.0,1.0
2023-05-04,10.16,10.65,10.005,10.55,3074573,9.13756242170894,9.57825194795278,8.99816063279508,9.48831530994383,3418598.99154131,0.0,1.0
2023-05-05,10.47,10.685,10.28,10.55,1966553,9.41636599953667,9.60972977125591,9.24548638731968,9.48831530994383,2186598.30246755,0.0,1.0
2023-05-08,10.22,10.8,10.2,10.66,1113504,9.19152440451431,9.7131569049662,9.17353707691252,9.58724561175367,1238098.31527084,0.0,1.0
2023-05-09,10.04,10.21,9.91,10.16,999469,9.0296384560982,9.18253074071342,8.91272082668658,9.13756242170894,1111303.4933556,0.0,1.0
2023-05-10,9.88,10.24,9.78,10.22,1206066,8.88573983528389,9.2095117321161,8.79580319727494,9.19152440451431,1341017.43927767,0.0,1.0
2023-05-11,9.65,9.805,9.64,9.74,1146128,8.67888556786331,8.81828735677718,8.66989190406242,8.75982854207137,1274372.74215875,0.0,1.0
2023-05-12,9.89,9.91,9.69,9.74,1455957,8.89473349908479,8.91272082668658,8.71486022306689,8.75982854207137,1618869.72009691,0.0,1.0
2023-05-15,10.78,10.8,9.94,10.0,2127248,9.69516957736441,9.7131569049662,8.93970181808926,8.99366380089463,2365274.09417772,0.0,1.0
2023-05-16,10.65,10.99,10.63,10.99,1516343,9.57825194795278,9.8840365171832,9.56026462035099,9.8840365171832,1686012.54568707,0.0,1.0
2023-05-17,11.5,11.55,10.87,10.87,1703547,10.3427133710288,10.3876816900333,9.77611255157246,9.77611255157246,1894163.5330315,0.0,1.0
2023-05-18,11.49,11.54,11.33,11.48,1212951,10.3337197072279,10.3786880262324,10.1898210864136,10.324726043427,1348672.82884129,0.0,1.0
2023-05-19,11.21,11.649,11.1,11.64,1443918,10.0818971208029,10.4767189616622,9.98296681899304,10.4686246642413,1605483.6293262,0.0,1.0
2023-05-22,11.38,11.455,11.07,11.27,988527,10.2347894054181,10.3022418839248,9.95598582759035,10.1358591036082,1099137.15020309,0.0,1.0
2023-05-23,11.55,11.82,11.34,11.38,1630509,10.3876816900333,10.6305106126574,10.1988147502145,10.2347894054181,1812953.02570439,0.0,1.0
2023-05-24,11.46,11.575,11.3201,11.45,1353423,10.3067387158252,10.4101658495355,10.1809173592507,10.2977450520243,1504862.79002933,0.0,1.0
2023-05-25,11.35,11.4,11.12,11.33,1087814,10.2078084140154,10.2527767330199,10.0009541465948,10.1898210864136,1209533.76074809,0.0,1.0
2023-05-26,11.45,11.47,11.155,11.36,835030,10.2977450520243,10.3157323796261,10.032431969898,10.2168020778163,928464.770850052,0.0,1.0
2023-05-30,11.39,11.495,11.2,11.45,949751,10.243783069219,10.3382165391284,10.072903457002,10.2977450520243,1056022.35198688,0.0,1.0
2023-05-31,11.16,11.385,10.99,11.34,1186101,10.0369288017984,10.2392862373185,9.8840365171832,10.1988147502145,1318818.47738406,0.0,1.0
2023-06-01,11.58,11.69,11.14,11.25,1238426,10.414662681436,10.5135929832458,10.0189414741966,10.1178717760065,1376998.3261736,0.0,1.0
2023-06-02,12.22,12.28,11.675,11.79,1258829,10.9902571646932,11.0442191474986,10.5001024875445,10.6035296212548,1399684.29759937,0.0,1.0
2023-06-05,12.11,12.28,11.845,12.22,1590694,10.8913268628834,11.0442191474986,10.6529947721597,10.9902571646932,1768682.96971671,0.0,1.0
2023-06-06,12.68,12.88,12.04,12.09,1503896,11.4039656995344,11.5838389755523,10.8283712162771,10.8733395352816,1672172.80220148,0.0,1.0
2023-06-07,13.22,13.375,12.745,12.87,1637115,11.8896235447827,12.0290253336966,11.4624245142402,11.5748453117514,1820298.19686739,0.0,1.0
2023-06-08,12.88,13.1606,12.715,13.15,1606483,11.5838389755523,11.8362011818054,11.4354435228375,11.8266678981764,1786238.66264625,0.0,1.0
2023-06-09,12.96,13.0,12.83,12.88,1451889,11.6557882859594,11.691762941163,11.5388706565478,11.5838389755523,1614346.53567502,0.0,1.0
2023-06-12,12.99,13.335,12.88,12.92,2048394,11.6827692773621,11.993050678493,11.5838389755523,11.6198136307559,2277596.81187576,0.0,1.0
2023-06-13,13.07,13.42,12.92,13.01,1632987,11.7547185877693,12.0694968208006,11.6198136307559,11.7007566049639,1815708.29881095,0.0,1.0
2023-06-14,12.82,13.3,12.67,13.09,1753997,11.5298769927469,11.9615728551899,11.3949720357335,11.7727059153711,1950258.58074162,0.0,1.0
2023-06-15,13.1,13.16,12.7,12.7,1585383,11.781699579172,11.8356615619773,11.4219530271362,11.4219530271362,1762777.70116589,0.0,1.0
2023-06-16,12.87,13.18,12.7,13.1,33876714,11.5748453117514,11.8536488895791,11.4219530271362,11.781699579172,37667311.9542562,0.0,1.0
2023-06-20,12.61,12.85,12.55,12.85,1978954,11.3410100529281,11.5568579841496,11.2870480701228,11.5568579841496,2200386.89883332,0.0,1.0
2023-06-21,12.61,12.72,12.405,12.72,1543056,11.3410100529281,11.439940354738,11.1566399450098,11.439940354738,1715714.56767876,0.0,1.0
2023-06-22,12.3,12.55,12.09,12.52,1659494,11.0622064751004,11.2870480701228,10.8733395352816,11.2600670787201,1845181.27065738,0.0,1.0
2023-06-23,12.0,12.28,11.935,12.13,1842928,10.7923965610736,11.0442191474986,10.7339377463677,10.9093141904852,2049140.41796478,0.0,1.0
2023-06-26,12.03,12.245,12.01,12.06,986860,10.8193775524762,11.0127413241955,10.8013902248744,10.8463585438789,1097283.62305675,0.0,1.0
2023-06-27,12.21,12.36,11.93,12.04,777288,10.9812635008923,11.1161684579058,10.7294409144673,10.8283712162771,864261.792755344,0.0,1.0
2023-06-28,12.15,12.185,12.02,12.16,786495,10.927301518087,10.9587793413901,10.8103838886753,10.9362951818879,874498.999975697,0.0,1.0
2023-06-29,12.35,12.52,12.275,12.31,925794,11.1071747941049,11.2600670787201,11.0397223155982,11.0712001389013,1029384.70960845,0.0,1.0
2023-06-30,11.92,12.28,11.91,12.25,995196,10.8643458714807,11.192463699814,10.8552314873603,11.1651205474529,1091896.04789186,0.16,1.0
2023-07-03,12.11,12.2,11.92,11.96,366309,11.0375191697677,11.1195486268511,10.8643458714807,10.9008034079622,401902.087033328,0.0,1.0
2023-07-05,11.94,12.115,11.8,11.98,1129453,10.8825746397214,11.0420763618279,10.7549732620363,10.9190321762029,1239198.3759778,0.0,1.0
2023-07-06,11.67,11.88,11.465,11.79,1011896,10.6364862684715,10.8278883349992,10.4496413940039,10.7458588779159,1110218.73407608,0.0,1.0
2023-07-07,11.94,12.04,11.69,11.69,797797,10.8825746397214,10.9737184809251,10.6547150367122,10.6547150367122,875316.411360158,0.0,1.0
2023-07-10,12.03,12.22,11.88,11.88,814900,10.9646040968048,11.1377773950918,10.8278883349992,10.8278883349992,894081.255779839,0.0,1.0
2023-07-11,12.15,12.2008,11.93,12.07,818904,11.0739767062492,11.1202777775807,10.8734602556011,11.0010616332863,898474.311796706,0.0,1.0
2023-07-12,12.33,12.54,12.235,12.36,5749459,11.2380356204159,11.4294376869436,11.1514489712724,11.265378772777,6308115.74766805,0.0,1.0
2023-07-13,12.55,12.665,12.37,12.41,1220926,11.438552071064,11.5433674884483,11.2744931568973,11.3109506933788,1339559.51809333,0.0,1.0
2023-07-14,12.29,12.64,12.14,12.61,1090793,11.2015780839344,11.5205815281473,11.0648623221288,11.4932383757862,1196781.90604474,0.0,1.0
2023-07-17,12.43,12.54,12.23,12.26,1010866,11.3291794616196,11.4294376869436,11.1468917792122,11.1742349315733,1109088.65223358,0.0,1.0
2023-07-18,12.9,12.935,12.43,12.43,1188536,11.7575555152769,11.7894558596982,11.3291794616196,11.3291794616196,1304022.28423064,0.0,1.0
2023-07-19,13.51,13.54,12.93,13.29,1993627,12.3135329466195,12.3408760989806,11.7848986676381,12.1130164959714,2187341.43050263,0.0,1.0
2023-07-20,13.52,13.66,13.34,13.45,2290452,12.3226473307399,12.450248708425,12.1585884165732,12.2588466418973,2513007.97700754,0.0,1.0
2023-07-21,13.4,13.649,13.31,13.63,1606986,12.2132747212954,12.4402228858926,12.1312452642121,12.4229055560639,1763131.74733173,0.0,1.0
2023-07-24,13.79,13.81,13.35,13.35,1530736,12.5687357019898,12.5869644702306,12.1677028006936,12.1677028006936,1679472.77598161,0.0,1.0
2023-07-25,13.66,14.01,13.635,13.78,1572783,12.450248708425,12.769252152638,12.4274627481241,12.5596213178695,1725605.34999287,0.0,1.0
2023-07-26,14.31,14.42,13.81,13.83,1711502,13.0426836762491,13.1429419015731,12.5869644702306,12.6051932384713,1877803.23650719,0.0,1.0
2023-07-27,14.16,14.49,14.08,14.39,1761041,12.9059679144435,13.2067425904157,12.8330528414806,13.115598749212,1932155.78446409,0.0,1.0
2023-07-28,14.23,14.395,14.15,14.24,1237202,12.9697686032861,13.1201559412722,12.8968535303232,12.9788829874065,1357417.00553851,0.0,1.0
2023-07-31,14.3,14.33,14.165,14.21,1204946,13.0335692921287,13.0609124444898,12.9105251065037,12.9515398350454,1322026.79203202,0.0,1.0
2023-08-01,14.24,14.29,13.98,14.29,1098698,12.9788829874065,13.0244549080083,12.7419090002769,13.0244549080083,1205455.00989422,0.0,1.0
2023-08-02,14.34,14.3675,14.02,14.02,1233957,13.0700268286102,13.0950913849412,12.7783665367584,12.7783665367584,1353856.69915121,0.0,1.0
2023-08-03,14.69,14.73,14.16,14.32,1069743,13.3890302728231,13.4254878093046,12.9059679144435,13.0517980603694,1173686.54411792,0.0,1.0
2023-08-04,14.51,14.8,14.48,14.65,985789,13.2249713586565,13.4892884981472,13.1976282062954,13.3525727363416,1081574.99945263,0.0,1.0
2023-08-07,14.63,14.67,14.46,14.52,649337,13.3343439681009,13.3708015045824,13.1793994380546,13.2340857427768,712431.022682924,0.0,1.0
2023-08-08,14.31,14.34,13.83,14.17,959984,13.0426836762491,13.0700268286102,12.6051932384713,12.9150822985639,1053262.60921408,0.0,1.0
2023-08-09,14.07,14.25,14.0,14.18,645977,12.8239384573602,12.9879973715269,12.7601377685176,12.9241966826843,708744.542109331,0.0,1.0
2023-08-10,14.0,14.23,13.87,14.13,765056,12.7601377685176,12.9697686032861,12.6416507749528,12.8786247620824,839394.071937541,0.0,1.0
2023-08-11,13.98,14.045,13.89,13.93,602520,12.7419090002769,12.8011524970593,12.6598795431935,12.696337079675,661064.962857367,0.0,1.0
2023-08-14,13.74,13.93,13.64,13.92,691013,12.523163781388,12.696337079675,12.4320199401843,12.6872226955547,758156.547797515,0.0,1.0
2023-08-15,13.3,13.57,13.28,13.51,888200,12.1221308800917,12.3682192513417,12.103902111851,12.3135329466195,974503.584959697,0.0,1.0
2023-08-16,13.13,13.39,13.09,13.25,654939,11.9671863500454,12.2041603371751,11.930728813564,12.0765589594899,718577.351305921,0.0,1.0
2023-08-17,13.26,13.3,13.14,13.2,741675,12.0856733436103,12.1221308800917,11.9763007341658,12.030987038888,813741.214112788,0.0,1.0
2023-08-18,13.17,13.29,13.085,13.14,821387,12.0036438865269,12.1130164959714,11.9261716215038,11.9763007341658,901198.577053918,0.0,1.0
2023-08-21,13.08,13.28,12.98,13.2,696771,11.9216144294436,12.103902111851,11.8304705882399,12.030987038888,764474.034447141,0.0,1.0
2023-08-22,12.73,13.25,12.71,13.05,920587,11.6026109852307,12.0765589594899,11.5843822169899,11.8942712770825,1010037.52732187,0.0,1.0
2023-08-23,12.88,12.97,12.62,12.72,665131,11.7393267470362,11.8213562041195,11.5023527599066,11.5934966011103,729759.675712482,0.0,1.0
2023-08-24,13.04,13.12,12.81,12.81,915404,11.8851568929621,11.9580719659251,11.6755260581936,11.6755260581936,1004350.91160374,0.0,1.0
2023-08-25,12.95,13.19,12.73,13.1,711023,11.8031274358788,12.0218726547677,11.6026109852307,11.9398431976843,780110.856213461,0.0,1.0
2023-08-28,13.19,13.23,13.0,13.03,602224,12.0218726547677,12.0583301912491,11.8486993564806,11.8760425088417,660740.201473503,0.0,1.0
2023-08-29,13.48,13.5,13.08,13.22,1027589,12.2861897942584,12.3044185624991,11.9216144294436,12.0492158071288,1127436.57325506,0.0,1.0
2023-08-30,13.28,13.51,13.265,13.48,684766,12.103902111851,12.3135329466195,12.0902305356704,12.2861897942584,751302.54656441,0.0,1.0
2023-08-31,13.33,13.38,13.25,13.29,769195,12.1494740324528,12.1950459530547,12.0765589594899,12.1130164959714,843935.245477453,0.0,1.0
2023-09-01,13.72,13.79,13.38,13.38,749013,12.5049350131473,12.5687357019898,12.1950459530547,12.1950459530547,821792.224365473,0.0,1.0
2023-09-05,13.27,13.605,13.24,13.59,1091455,12.0947877277306,12.400119595763,12.0674445753695,12.3864480195825,1197508.23049109,0.0,1.0
2023-09-06,13.03,13.38,12.96,13.3,800357,11.8760425088417,12.1950459530547,11.8122418199992,12.1221308800917,878125.158463847,0.0,1.0
2023-09-07,12.91,13.07,12.79,12.99,999245,11.7666698993973,11.9125000453232,11.6572972899529,11.8395849723603,1096338.4764164,0.0,1.0
2023-09-08,12.93,13.02,12.725,12.91,752539,11.7848986676381,11.8669281247214,11.5980537931705,11.7666698993973,825660.834634069,0.0,1.0
2023-09-11,12.69,13.08,12.675,12.95,932441,11.5661534487492,11.9216144294436,11.5524818725686,11.8031274358788,1023043.34301216,0.0,1.0
2023-09-12,12.96,12.985,12.64,12.71,1033428,11.8122418199992,11.8350277803001,11.5205815281473,11.5843822169899,1133842.93041851,0.0,1.0
2023-09-13,12.92,13.065,12.61,13.02,1399633,11.7757842835177,11.907942853263,11.4932383757862,11.8669281247214,1535630.91210075,0.0,1.0
2023-09-14,13.19,13.21,13.01,13.07,1253720,12.0218726547677,12.0401014230084,11.857813740601,11.9125000453232,1375540.00735832,0.0,1.0
2023-09-15,13.03,13.23,12.87,13.12,4375158,11.8760425088417,12.0583301912491,11.7302123629158,11.9580719659251,4800278.26589181,0.0,1.0
2023-09-18,12.64,13.16,12.64,13.08,1397344,11.5205815281473,11.9945295024066,11.5205815281473,11.9216144294436,1533119.49721,0.0,1.0
2023-09-19,12.62,12.795,12.46,12.67,988572,11.5023527599066,11.6618544820131,11.3565226139807,11.5479246805084,1084628.41476106,0.0,1.0
2023-09-20,12.45,12.93,12.45,12.72,775191,11.3474082298603,11.7848986676381,11.3474082298603,11.5934966011103,850513.857834373,0.0,1.0
2023-09-21,12.18,12.51,12.16,12.37,1586079,11.1013198586103,11.4020945345825,11.0830910903696,11.2744931568973,1740193.28026265,0.0,1.0
2023-09-22,12.16,12.26,12.055,12.15,848661,11.0830910903696,11.1742349315733,10.9873900571057,11.0739767062492,931122.705376579,0.0,1.0
2023-09-25,12.3,12.33,12.1,12.15,1029133,11.2106924680548,11.2380356204159,11.0284047856474,11.0739767062492,1129130.59885197,0.0,1.0
2023-09-26,12.09,12.405,12.08,12.14,1081128,11.019290401527,11.3063935013186,11.0101760174066,11.0648623221288,1186177.78856148,0.0,1.0
2023-09-27,12.08,12.31,11.975,12.2,1169503,11.0101760174066,11.2198068521751,10.9144749841427,11.1195486268511,1283139.90781482,0.0,1.0
2023-09-28,12.13,12.385,12.11,12.11,1989742,11.0557479380085,11.2881647330779,11.0375191697677,11.0375191697677,2183078.93733941,0.0,1.0
2023-09-29,12.11,12.26,12.02,12.08,1309682,11.1833493156937,11.3218713964,11.1002360672698,11.1556448995524,1418202.05846053,0.16,1.0
2023-10-02,11.88,12.11,11.81,12.11,1009713,10.9709487919439,11.1833493156937,10.9063051542809,11.1833493156937,1093377.67110975,0.0,1.0
2023-10-03,11.71,11.82,11.63,11.77,1107047,10.8139571004767,10.9155399596614,10.7400786574333,10.8693659327592,1198776.75207612,0.0,1.0
2023-10-04,12.01,12.03,11.64,11.73,1085422,11.0910012618894,11.1094708726503,10.7493134628137,10.8324267112375,1175359.90774734,0.0,1.0
2023-10-05,12.29,12.345,11.95,11.95,1211887,11.3495758125413,11.4003672421336,11.0355924296069,11.0355924296069,1312303.77910177,0.0,1.0
2023-10-06,12.29,12.445,12.07,12.13,967623,11.3495758125413,11.4927152959379,11.146410094172,11.2018189264545,1047800.09988208,0.0,1.0
2023-10-09,12.29,12.395,12.15,12.22,697159,11.3495758125413,11.4465412690357,11.2202885372153,11.2849321748783,754925.492504509,0.0,1.0
2023-10-10,12.39,12.54,12.29,12.32,1364474,11.4419238663455,11.5804459470519,11.3495758125413,11.3772802286826,1477534.11554552,0.0,1.0
2023-10-11,12.41,12.61,12.3,12.42,731432,11.4603934771064,11.6450895847149,11.3588106179217,11.4696282824868,792038.348258514,0.0,1.0
2023-10-12,12.38,12.43,12.175,12.38,1275557,11.4326890609651,11.4788630878672,11.2433755506664,11.4326890609651,1381249.46596483,0.0,1.0
2023-10-13,12.08,12.5799,12.02,12.52,1071139,11.1556448995524,11.6172928205198,11.1002360672698,11.561976336291,1159893.42046188,0.0,1.0
2023-10-16,12.35,12.4,12.2,12.22,1587795,11.4049846448238,11.451158671726,11.2664625641175,11.2849321748783,1719359.46085642,0.0,1.0
2023-10-17,12.59,12.73,12.2597,12.27,1859982,11.626619973954,11.7559072492799,11.3215943522386,11.3311062017804,2014099.83576132,0.0,1.0
2023-10-18,12.39,13.18,12.18,12.55,2146651,11.4419238663455,12.171473491399,11.2479929533566,11.5896807524323,2324522.1870625,0.0,1.0
2023-10-19,12.38,12.825,12.32,12.4,1555516,11.4326890609651,11.843637900394,11.3772802286826,11.451158671726,1684405.82765,0.0,1.0
2023-10-20,12.07,12.38,12.0,12.38,2235093,11.146410094172,11.4326890609651,11.081766456509,11.4326890609651,2420292.47821283,0.0,1.0
2023-10-23,12.28,12.585,12.065,12.07,1520782,11.3403410071609,11.6220025712638,11.1417926914817,11.146410094172,1646793.77350359,0.0,1.0
2023-10-24,12.23,12.37,12.0803,12.37,1539575,11.2941669802587,11.4234542555847,11.1559219437138,11.4234542555847,1667143.95872769,0.0,1.0
2023-10-25,12.35,12.405,11.995,12.2,1533263,11.4049846448238,11.4557760744162,11.0771490538188,11.2664625641175,1660308.94733331,0.0,1.0
2023-10-26,12.67,12.755,12.35,12.36,1141066,11.7004984169974,11.778994262731,11.4049846448238,11.4142194502043,1235614.56142738,0.0,1.0
2023-10-27,12.43,12.67,12.24,12.67,1002505,11.4788630878672,11.7004984169974,11.3034017856392,11.7004984169974,1085572.41728678,0.0,1.0
2023-10-30,12.77,12.8,12.52,12.57,1263199,11.7928464708016,11.8205508869429,11.561976336291,11.6081503631932,1367867.48389708,0.0,1.0
2023-10-31,12.99,12.99,12.75,12.77,1016662,11.996012189171,11.996012189171,11.7743768600408,11.7928464708016,1100902.46423071,0.0,1.0
2023-11-01,13.09,13.195,12.87,12.92,1215582,12.0883602429752,12.1853256994697,11.8851945246059,11.931368551508,1316304.94625992,0.0,1.0
2023-11-02,13.66,13.67,13.22,13.22,1325703,12.6147441496594,12.6239789550398,12.2084127129207,12.2084127129207,1435550.55617113,0.0,1.0
2023-11-03,14.15,14.3,13.955,14.0,1258879,13.0672496133002,13.2057716940065,12.8871709083819,12.9287275325938,1363189.52933059,0.0,1.0
2023-11-06,13.87,14.19,13.815,14.15,1225138,12.8086750626483,13.1041888348219,12.757883633056,13.0672496133002,1326652.75501857,0.0,1.0
2023-11-07,13.75,13.86,13.64,13.76,890801,12.6978573980832,12.7994402572679,12.5962745388985,12.7070922034636,964612.64022771,0.0,1.0
2023-11-08,13.56,13.8,13.515,13.8,807212,12.5223960958552,12.7440314249853,12.4808394716432,12.7440314249853,874097.467945688,0.0,1.0
2023-11-09,13.31,13.61,13.21,13.57,768504,12.2915259613445,12.5685701227573,12.1991779075403,12.5316309012356,832182.128742063,0.0,1.0
2023-11-10,13.43,13.525,13.19,13.36,802291,12.4023436259096,12.4900742770237,12.1807082967795,12.3376999882467,868768.714607338,0.0,1.0
2023-11-13,13.49,13.555,13.27,13.33,978936,12.4577524581922,12.5177786931649,12.2545867398229,12.3099955721054,1060050.49340307,0.0,1.0
2023-11-14,14.23,14.45,13.93,14.01,1355724,13.1411280563436,13.3442937747129,12.8640838949308,12.9379623379742,1468059.09182867,0.0,1.0
2023-11-15,14.33,14.455,14.15,14.19,828510,13.2334761101478,13.3489111774031,13.0672496133002,13.1041888348219,897160.217102428,0.0,1.0
2023-11-16,14.13,14.36,14.02,14.32,1207914,13.0487800025393,13.2611805262891,12.9471971433547,13.2242413047674,1308001.5769044,0.0,1.0
2023-11-17,14.27,14.455,14.23,14.27,952108,13.1780672778653,13.3489111774031,13.1411280563436,13.1780672778653,1030999.52925729,0.0,1.0
2023-11-20,14.3,14.315,14.13,14.26,835204,13.2057716940065,13.2196239020772,13.0487800025393,13.1688324724848,904408.880960783,0.0,1.0
2023-11-21,14.04,14.32,13.985,14.22,822332,12.9656667541155,13.2242413047674,12.9148753245232,13.1318932509631,890470.308928407,0.0,1.0
2023-11-22,14.08,14.22,13.98,14.14,570658,13.0026059756372,13.1318932509631,12.910257921833,13.0580148079198,617942.63819536,0.0,1.0
2023-11-24,14.13,14.175,14.0,14.06,481018,13.0487800025393,13.0903366267512,12.9287275325938,12.9841363648764,520875.080940697,0.0,1.0
2023-11-27,14.1,14.14,13.975,14.05,1100635,13.0210755863981,13.0580148079198,12.9056405191428,12.9749015594959,1191833.45469642,0.0,1.0
2023-11-28,14.02,14.03,13.84,14.03,739248,12.9471971433547,12.9564319487351,12.780970646507,12.9564319487351,800501.980872329,0.0,1.0
2023-11-29,14.23,14.42,14.11,14.11,796974,13.1411280563436,13.3165893585716,13.0303103917785,13.0303103917785,863011.14876705,0.0,1.0
2023-11-30,14.23,14.375,14.13,14.27,740135,13.1411280563436,13.2750327343597,13.0487800025393,13.1780672778653,801462.477562255,0.0,1.0
2023-12-01,14.93,14.97,14.08,14.13,1303372,13.7875644329733,13.824503654495,13.0026059756372,13.0487800025393,1411369.21278587,0.0,1.0
2023-12-04,15.09,15.15,14.78,14.79,1042886,13.93532131906,13.9907301513426,13.6490423522669,13.6582771576473,1129299.38102508,0.0,1.0
2023-12-05,14.93,15.07,14.84,15.02,636910,13.7875644329733,13.9168517082992,13.7044511845494,13.8706776813971,689684.269199775,0.0,1.0
2023-12-06,14.95,15.37,14.92,15.02,985109,13.8060340437341,14.1938958697119,13.7783296275928,13.8706776813971,1066734.98727783,0.0,1.0
2023-12-07,15.31,15.31,14.77,14.98,812349,14.1384870374294,14.1384870374294,13.6398075468865,13.8337384598754,879660.11901237,0.0,1.0
2023-12-08,15.43,15.595,15.26,15.32,1708368,14.2493047019945,14.4016789907715,14.0923130105273,14.1477218428098,1849923.12195488,0.0,1.0
2023-12-11,15.5,15.51,15.3,15.39,950164,14.3139483396574,14.3231831450379,14.129252232049,14.2123654804728,1028894.44970237,0.0,1.0
2023-12-12,15.46,15.61,15.3531,15.47,922310,14.2770091181357,14.4155311988421,14.178289048619,14.2862439235162,998732.471347048,0.0,1.0
2023-12-13,16.31,16.32,15.41,15.47,1292801,15.0619675754718,15.0712023808522,14.2308350912336,14.2862439235162,1399922.30127607,0.0,1.0
2023-12-14,16.38,16.97,16.215,16.62,3084433,15.1266112131348,15.6714647305798,14.9742369243578,15.3482465422649,3340008.66606062,0.0,1.0
2023-12-15,16.38,16.465,16.1703,16.42,4338188,15.1266112131348,15.2051070588684,14.9329573443073,15.1635504346565,4697649.62150262,0.0,1.0
2023-12-18,16.36,16.67,16.285,16.49,1125421,15.1081416023739,15.3944205691671,15.0388805620207,15.2281940723194,1218673.21902166,0.0,1.0
2023-12-19,16.5,16.62,16.3,16.4,1644338,15.2374288776999,15.3482465422649,15.0527327700914,15.1450808238956,1780587.60554461,0.0,1.0
2023-12-20,16.43,17.06,16.43,16.97,2209782,15.1727852400369,15.7545779790036,15.1727852400369,15.6714647305798,2392884.21246459,0.0,1.0
2023-12-21,16.55,16.65,16.28,16.6,2155838,15.283602904602,15.3759509584062,15.0342631593305,15.3297769315041,2334470.42053525,0.0,1.0
2023-12-22,16.65,16.83,16.54,16.67,891249,15.3759509584062,15.5421774552538,15.2743680992216,15.3944205691671,965097.761442013,0.0,1.0
2023-12-26,16.97,17.0,16.61,16.78,840596,15.6714647305798,15.6991691467211,15.3390117368845,15.4960034283517,910247.661290065,0.0,1.0
2023-12-27,16.95,17.03,16.842,16.99,924543,15.6529951198189,15.7268735628623,15.5532592217104,15.6899343413406,1001150.49739959,0.0,1.0
2023-12-28,16.93,16.955,16.84,16.86,826970,15.6345255090581,15.6576125225092,15.5514122606343,15.5698818713951,895492.612928262,0.0,1.0
2023-12-29,16.46,16.75,16.46,16.68,812005,15.3574813476454,15.6280566569295,15.3574813476454,15.5627453753782,870299.106829077,0.17,1.0
2024-01-02,16.52,16.695,16.25,16.28,845162,15.413462446118,15.5767406499963,15.1615475029913,15.1895380522276,905836.458797514,0.0,1.0
2024-01-03,15.93,16.44,15.92,16.44,1281184,14.8629816444709,15.3388209814878,14.8536514613921,15.3388209814878,1373160.62202044,0.0,1.0
2024-01-04,15.93,16.19,15.78,15.98,960301,14.8629816444709,15.1055664045187,14.7230288982894,14.9096325598647,1029241.32559168,0.0,1.0
2024-01-05,15.96,16.125,15.84,15.86,804177,14.8909721937072,15.0449202145068,14.779009996762,14.7976703629195,861909.132126633,0.0,1.0
2024-01-08,16.19,16.19,15.87,15.96,900653,15.1055664045187,15.1055664045187,14.8070005459983,14.8909721937072,965311.175993907,0.0,1.0
2024-01-09,16.19,16.2699,15.94,15.98,2141414,15.1055664045187,15.1801145673181,14.8723118275496,14.9096325598647,2295146.81750887,0.0,1.0
2024-01-10,16.2,16.29,16.015,16.2,925201,15.1148965875975,15.1988682353064,14.9422882006404,15.1148965875975,991621.485012248,0.0,1.0
2024-01-11,16.04,16.095,15.77,16.07,1679577,14.9656136583373,15.0169296652705,14.7136987152107,14.9936042075736,1800154.38691961,0.0,1.0
2024-01-12,15.87,16.255,15.655,16.18,964674,14.8070005459983,15.1662125945307,14.6064016098049,15.09623622144,1033928.26470432,0.0,1.0
2024-01-16,15.59,15.8,15.57,15.63,1365170,14.5457554197929,14.741689264447,14.5270950536354,14.583076152108,1463176.00466728,0.0,1.0
2024-01-17,15.45,15.79,14.87,15.16,1836880,14.4151328566902,14.7323590813682,13.8739822381219,14.1445575474061,1968750.22118361,0.0,1.0
2024-01-18,15.61,15.67,15.38,15.61,1377272,14.5644157859504,14.620396884423,14.3498215751389,14.5644157859504,1476146.81123971,0.0,1.0
2024-01-19,16.1,16.1,15.51,15.69,1209743,15.0215947568099,15.0215947568099,14.4711139551628,14.6390572505805,1296590.84906217,0.0,1.0
2024-01-22,16.54,16.55,16.19,16.19,996320,15.4321228122755,15.4414529953542,15.1055664045187,15.1055664045187,1067846.14148428,0.0,1.0
2024-01-23,16.3,16.65,16.23,16.65,938885,15.2081984183851,15.5347548261419,15.1428871368338,15.5347548261419,1006287.86388658,0.0,1.0
2024-01-24,16.24,16.56,16.16,16.44,978001,15.1522173199126,15.450783178433,15.0775758552825,15.3388209814878,1048212.01443088,0.0,1.0
2024-01-25,16.22,16.46,15.99,16.45,1005934,15.133556953755,15.3574813476454,14.9189627429435,15.3481511645666,1078150.33371593,0.0,1.0
2024-01-26,16.35,16.41,16.15,16.34,666823,15.254849333779,15.3108304322515,15.0682456722037,15.2455191507002,714694.443153781,0.0,1.0
2024-01-29,16.46,16.47,16.2514,16.36,602318,15.3574813476454,15.3668115307241,15.1628537286224,15.2641795168577,645558.60792369,0.0,1.0
2024-01-30,16.3,16.475,16.29,16.4,504834,15.2081984183851,15.3714766222635,15.1988682353064,15.3015002491728,541076.199403886,0.0,1.0
2024-01-31,15.59,16.33,15.57,15.89,2443038,14.5457554197929,15.2361889676214,14.5270950536354,14.8256609121558,2618424.50397411,0.0,1.0
2024-02-01,15.49,15.92,14.95,15.7,1571576,14.4524535890053,14.8536514613921,13.948623702752,14.6483874336593,1684399.95950027,0.0,1.0
2024-02-02,15.45,15.67,15.1,15.17,1515166,14.4151328566902,14.620396884423,14.0885764489335,14.1538877304848,1623940.26699071,0.0,1.0
2024-02-05,15.31,15.455,15.07,15.25,1248238,14.2845102935875,14.4197979482296,14.0605858996972,14.2285291951149,1337849.41781161,0.0,1.0
2024-02-06,15.22,15.48,15.1,15.32,1365401,14.2005386458786,14.4431234059265,14.0885764489335,14.2938404766663,1463423.58823349,0.0,1.0
2024-02-07,15.22,15.325,14.89,15.23,1049652,14.2005386458786,14.2985055682057,13.8926426042794,14.2098688289574,1125006.86335843,0.0,1.0
2024-02-08,15.32,15.34,15.11,15.11,760110,14.2938404766663,14.3125008428238,14.0979066320122,14.0979066320122,814678.547659005,0.0,1.0
2024-02-09,15.52,15.53,15.13,15.33,967521,14.4804441382416,14.4897743213203,14.1165669981698,14.303170659745,1036979.65177354,0.0,1.0
2024-02-12,15.47,15.75,15.11,15.24,1820556,14.4337932228477,14.6950383490531,14.0979066320122,14.2191990120362,1951254.31583836,0.0,1.0
2024-02-13,14.8,15.1,14.535,15.0,1673021,13.8086709565706,14.0885764489335,13.5614211049833,13.9952746181458,1793127.7295168,0.0,1.0
2024-02-14,15.21,15.22,14.895,14.99,1113265,14.1912084627999,14.2005386458786,13.8973076958188,13.9859444350671,1193186.66161424,0.0,1.0
2024-02-15,15.96,16.05,15.32,15.32,1330738,14.8909721937072,14.974943841416,14.2938404766663,14.2938404766663,1426272.12002822,0.0,1.0
2024-02-16,15.7,15.85,15.58,15.76,940699,14.6483874336593,14.7883401798408,14.5364252367141,14.7043685321319,1008232.09154501,0.0,1.0
2024-02-20,15.54,15.77,15.48,15.53,749840,14.4991045043991,14.7136987152107,14.4431234059265,14.4897743213203,803671.26097095,0.0,1.0
2024-02-21,15.31,15.54,15.25,15.48,1330800,14.2845102935875,14.4991045043991,14.2285291951149,14.4431234059265,1426338.57102868,0.0,1.0
2024-02-22,15.13,15.31,15.04,15.23,1100072,14.1165669981698,14.2845102935875,14.0325953504609,14.2098688289574,1179046.53179189,0.0,1.0
2024-02-23,15.07,15.245,14.971,15.11,823179,14.0605858996972,14.2238641035756,13.9682170872174,14.0979066320122,882275.291975362,0.0,1.0
2024-02-26,14.98,15.195,14.92,15.0,702562,13.9766142519883,14.1772131881817,13.9206331535157,13.9952746181458,752999.157754018,0.0,1.0
2024-02-27,15.16,15.181,15.04,15.07,688341,14.1445575474061,14.1641509318715,14.0325953504609,14.0605858996972,737757.227472532,0.0,1.0
2024-02-28,15.0,15.2,15.0,15.02,772323,13.9952746181458,14.1818782797211,13.9952746181458,14.0139349843034,827768.322958056,0.0,1.0
2024-02-29,15.4,15.43,15.15,15.15,1018708,14.3684819412964,14.3964724905327,14.1352273643273,14.1352273643273,1091841.38339005,0.0,1.0
2024-03-01,15.31,15.32,14.995,15.23,843259,14.2845102935875,14.2938404766663,13.9906095266065,14.2098688289574,903796.841799722,0.0,1.0
2024-03-04,15.6,16.125,15.47,15.47,2458208,14.5550856028717,15.0449202145068,14.4337932228477,14.4337932228477,2634683.56327866,0.0,1.0
2024-03-05,16.15,16.19,15.51,15.51,1388321,15.0682456722037,15.1055664045187,14.4711139551628,14.4711139551628,1487989.02259475,0.0,1.0
2024-03-06,15.77,15.945,15.124,15.45,2543666,14.7136987152107,14.876976919089,14.1109688883225,14.4151328566902,2726276.62129111,0.0,1.0
2024-03-07,15.61,16.02,15.57,15.94,906554,14.5644157859504,14.9469532921798,14.5270950536354,14.8723118275496,971635.810730637,0.0,1.0
2024-03-08,15.58,15.89,15.51,15.86,763318,14.5364252367141,14.8256609121558,14.4711139551628,14.7976703629195,818116.851037322,0.0,1.0
2024-03-11,15.55,15.68,15.5,15.58,858045,14.5084346874779,14.6297270675018,14.461783772084,14.5364252367141,919644.333617594,0.0,1.0
2024-03-12,15.26,15.54,15.23,15.53,932854,14.2378593781937,14.4991045043991,14.2098688289574,14.4897743213203,999823.89640696,0.0,1.0
2024-03-13,15.23,15.39,15.135,15.25,1087863,14.2098688289574,14.3591517582176,14.1212320897092,14.2285291951149,1165961.04365417,0.0,1.0
2024-03-14,14.8,15.23,14.725,15.17,926393,13.8086709565706,14.2098688289574,13.7386945834798,14.1538877304848,992899.059085484,0.0,1.0
2024-03-15,14.92,15.045,14.74,14.74,2158394,13.9206331535157,14.0372604420003,13.752689858098,13.752689858098,2313345.81731054,0.0,1.0
2024-03-18,14.81,14.99,14.73,14.92,906858,13.8180011396493,13.9859444350671,13.7433596750192,13.9206331535157,971961.634990925,0.0,1.0
2024-03-19,15.02,15.115,14.78,14.82,773981,14.0139349843034,14.1025717235516,13.790010590413,13.8273313227281,829545.351325023,0.0,1.0
2024-03-20,15.55,15.685,14.9,14.94,1017149,14.5084346874779,14.6343921590412,13.9019727873582,13.9392935196733,1090170.46226573,0.0,1.0
2024-03-21,15.65,15.805,15.6,15.6,817722,14.6017365182655,14.7463543559863,14.5550856028717,14.5550856028717,876426.532145107,0.0,1.0
2024-03-22,15.35,15.75,15.285,15.68,462851,14.3218310259026,14.6950383490531,14.2611848358906,14.6297270675018,496079.225983763,0.0,1.0
2024-03-25,15.35,15.52,15.31,15.31,530486,14.3218310259026,14.4804441382416,14.2845102935875,14.2845102935875,568569.764946435,0.0,1.0
2024-03-26,15.28,15.48,15.25,15.41,724676,14.2565197443512,14.4431234059265,14.2285291951149,14.3778121243752,776700.729109391,0.0,1.0
2024-03-27,15.92,15.92,15.38,15.39,763141,14.8536514613921,14.8536514613921,14.3498215751389,14.3591517582176,817927.144148929,0.0,1.0
2024-03-28,15.89,15.945,15.66,15.72,1436431,14.9842740244948,15.0361390384248,14.7673839662422,14.8239639814385,1523256.21866553,0.17,1.0
2024-04-01,15.66,16.0,15.53,15.94,761467,14.7673839662422,15.0880040523548,14.6447939333168,15.0314240371584,807493.950672592,0.0,1.0
2024-04-02,15.33,15.51,15.22,15.48,863850,14.4561938826624,14.6259339282514,14.3524638548025,14.5976439206532,916065.501575929,0.0,1.0
2024-04-03,15.27,15.39,15.165,15.21,751968,14.3996138674661,14.5127738978587,14.3005988408725,14.3430338522697,797420.782646346,0.0,1.0
2024-04-04,15.33,15.62,15.33,15.45,1010928,14.4561938826624,14.7296639561113,14.4561938826624,14.5693539130551,1072033.64632419,0.0,1.0
2024-04-05,15.32,15.4,15.23,15.26,463253,14.4467638801297,14.5222039003914,14.3618938573352,14.3901838649333,491254.374951152,0.0,1.0
2024-04-08,15.48,15.59,15.28,15.32,543111,14.5976439206532,14.7013739485132,14.4090438699988,14.4467638801297,575939.399926382,0.0,1.0
2024-04-09,15.73,15.751,15.44,15.49,1023188,14.8333939839713,14.85319698929,14.5599239105223,14.6070739231859,1085034.70327773,0.0,1.0
2024-04-10,15.03,15.49,14.8,15.38,1508123,14.1732938066807,14.6070739231859,13.9564037484281,14.503343895326,1599281.64893581,0.0,1.0
2024-04-11,14.93,15.19,14.835,15.19,774390,14.0789937813535,14.3241738472043,13.9894087572927,14.3241738472043,821198.082728928,0.0,1.0
2024-04-12,14.82,14.89,14.69,14.77,860073,13.9752637534936,14.0412737712226,13.8526737205682,13.92811374083,912060.200424742,0.0,1.0
2024-04-15,14.8,15.1,14.61,14.86,1072165,13.9564037484281,14.2393038244098,13.7772337003064,14.0129837636245,1136972.12305048,0.0,1.0
2024-04-16,14.45,14.71,14.43,14.61,1407878,13.6263536597829,13.8715337256337,13.6074936547174,13.7772337003064,1492977.32966107,0.0,1.0
2024-04-17,14.49,14.9,13.87,14.375,1544459,13.6640736699138,14.0507037737554,13.079413512885,13.5556286407875,1637813.98217104,0.0,1.0
2024-04-18,14.43,14.75,14.35,14.53,1401192,13.6074936547174,13.9092537357645,13.5320536344557,13.7017936800447,1485887.19370745,0.0,1.0
2024-04-19,14.99,14.99,14.35,14.35,1545940,14.1355737965499,14.1355737965499,13.5320536344557,13.5320536344557,1639384.50136747,0.0,1.0
2024-04-22,15.21,15.28,14.89,15.0,1163532,14.3430338522697,14.4090438699988,14.0412737712226,14.1450037990826,1233861.81070747,0.0,1.0
2024-04-23,15.34,15.485,15.185,15.23,1167691,14.4656238851951,14.6023589219196,14.3194588459379,14.3618938573352,1238272.20188771,0.0,1.0
2024-04-24,15.52,15.57,15.1,15.18,841776,14.6353639307841,14.6825139434477,14.2393038244098,14.3147438446716,892657.236388933,0.0,1.0
2024-04-25,15.56,15.58,15.145,15.35,1095163,14.673083940915,14.6919439459804,14.281738835807,14.4750538877278,1161360.23951195,0.0,1.0
2024-04-26,15.62,16.0,15.48,15.48,2668521,14.7296639561113,15.0880040523548,14.5976439206532,14.5976439206532,2829820.02469283,0.0,1.0
2024-04-29,16.8,17.34,16.69,16.85,11177115,15.8424042549725,16.3516243917395,15.7386742271126,15.8895542676361,11852716.8589996,0.0,1.0
2024-04-30,16.55,17.145,16.53,16.89,7757999,15.6066541916544,16.1677393423514,15.587794186589,15.927274277767,8226932.04278587,0.0,1.0
2024-05-01,16.9,17.2,16.51,16.51,2455029,15.9367042802997,16.2196043562814,15.5689341815236,15.5689341815236,2603423.47892395,0.0,1.0
2024-05-02,16.97,17.065,16.72,16.94,2862332,16.0027142980288,16.0922993220896,15.7669642347107,15.9744242904306,3035345.95040438,0.0,1.0
2024-05-03,17.03,17.31,16.945,17.25,1753183,16.0592943132251,16.3233343841413,15.979139291697,16.266754368945,1859154.32569241,0.0,1.0
2024-05-06,16.99,17.14,16.84,17.08,2603751,16.0215743030942,16.163024341085,15.8801242651034,16.1064443258887,2761134.9954203,0.0,1.0
2024-05-07,17.06,17.225,16.96,17.09,1951968,16.0875843208233,16.2431793626132,15.993284295496,16.1158743284214,2069954.90534254,0.0,1.0
2024-05-08,17.32,17.36,16.85,16.9,3221558,16.332764386674,16.3704843968049,15.8895542676361,15.9367042802997,3416285.40270411,0.0,1.0
2024-05-09,17.51,17.52,17.25,17.34,1344134,16.5119344347957,16.5213644373285,16.266754368945,16.3516243917395,1425380.31706345,0.0,1.0
2024-05-10,17.47,17.68,17.375,17.47,1696784,16.4742144246648,16.672244477852,16.384629400604,16.4742144246648,1799346.2823708,0.0,1.0
2024-05-13,17.34,17.61,17.34,17.59,1223457,16.3516243917395,16.6062344601229,16.3516243917395,16.5873744550575,1297408.9834596,0.0,1.0
2024-05-14,17.44,17.6,17.37,17.54,1060830,16.4459244170667,16.5968044575902,16.3799143993376,16.5402244423939,1124951.97781651,0.0,1.0
2024-05-15,17.46,17.64,17.155,17.6,1218810,16.4647844221321,16.6345244677211,16.1771693448841,16.5968044575902,1292481.09506947,0.0,1.0
2024-05-16,17.47,17.6,17.355,17.43,1203374,16.4742144246648,16.5968044575902,16.3657693955385,16.436494414534,1276112.06447119,0.0,1.0
2024-05-17,17.36,17.54,17.25,17.52,1528972,16.3704843968049,16.5402244423939,16.266754368945,16.5213644373285,1621390.86887255,0.0,1.0
2024-05-20,16.93,17.32,16.93,17.28,1872781,15.9649942878979,16.332764386674,15.9649942878979,16.2950443765431,1985981.43903093,0.0,1.0
2024-05-21,17.14,17.215,16.95,16.96,1080403,16.163024341085,16.2337493600804,15.9838542929633,15.993284295496,1145708.06980279,0.0,1.0
2024-05-22,17.01,17.165,17.0,17.11,1445186,16.0404343081596,16.1865993474168,16.0310043056269,16.1347343334869,1532540.4155357,0.0,1.0
2024-05-23,16.65,17.05,16.51,17.05,843786,15.7009542169817,16.0781543182905,15.5689341815236,16.0781543182905,894788.731044446,0.0,1.0
2024-05-24,16.76,16.77,16.51,16.76,1078661,15.8046842448416,15.8141142473743,15.5689341815236,15.8046842448416,1143860.77443467,0.0,1.0
2024-05-28,16.59,16.88,16.515,16.88,1403565,15.6443742017853,15.9178442752343,15.5736491827899,15.9178442752343,1488403.62993508,0.0,1.0
2024-05-29,16.39,16.425,16.2,16.31,1194462,15.4557741511309,15.4887791599954,15.2766041030092,15.3803341308691,1266661.37771996,0.0,1.0
2024-05-30,16.64,16.74,16.42,16.56,955587,15.6915242144489,15.7858242397762,15.4840641587291,15.6160841941872,1013347.55392075,0.0,1.0
2024-05-31,16.84,16.845,16.62,16.71,1186775,15.8801242651034,15.8848392663697,15.6726642093835,15.757534232178,1258509.73621899,0.0,1.0
2024-06-03,16.4,16.96,16.325,16.93,1003888,15.4652041536636,15.993284295496,15.3944791346682,15.9649942878979,1064568.11280437,0.0,1.0
2024-06-04,16.3,16.455,16.17,16.21,2952255,15.3709041283364,15.5170691675936,15.248314095411,15.2860341055419,3130704.35533373,0.0,1.0
2024-06-05,16.4,16.505,16.26,16.46,1116829,15.4652041536636,15.5642191802572,15.3331841182055,15.52178416886,1184335.84309723,0.0,1.0
2024-06-06,16.45,16.49,16.25,16.34,1271291,15.5123541663272,15.5500741764581,15.3237541156728,15.4086241384673,1348134.31448048,0.0,1.0
2024-06-07,16.43,16.44,16.2,16.3,1152226,15.4934941612618,15.5029241637945,15.2766041030092,15.3709041283364,1221872.41838146,0.0,1.0
2024-06-10,16.06,16.26,16.005,16.26,1320678,15.1445840675511,15.3331841182055,15.0927190536211,15.3331841182055,1400506.51674514,0.0,1.0
2024-06-11,15.86,16.04,15.86,15.92,964186,14.9559840168966,15.1257240624856,14.9559840168966,15.012564032093,1022466.32135497,0.0,1.0
2024-06-12,16.28,16.495,16.12,16.23,1115075,15.352044123271,15.5547891777245,15.2011640827474,15.3048941106074,1182475.82238789,0.0,1.0
2024-06-13,16.01,16.26,15.92,16.26,631608,15.0974340548875,15.3331841182055,15.012564032093,15.3331841182055,669785.610139918,0.0,1.0
2024-06-14,15.85,15.95,15.74,15.8,571027,14.9465540143639,15.0408540396911,14.842823986504,14.8994040017003,605542.785400705,0.0,1.0
2024-06-17,16.13,16.13,15.76,15.84,800952,15.2105940852801,15.2105940852801,14.8616839915694,14.9371240118312,849365.625534809,0.0,1.0
2024-06-18,16.23,16.285,16.05,16.08,780181,15.3048941106074,15.3567591245373,15.1351540650184,15.1634440726165,827339.120316036,0.0,1.0
2024-06-20,16.23,16.3,16.09,16.12,767939,15.3048941106074,15.3709041283364,15.1728740751492,15.2011640827474,814357.15137433,0.0,1.0
2024-06-21,16.26,16.27,16.065,16.23,3312139,15.3331841182055,15.3426141207382,15.1492990688174,15.3048941106074,3512341.58051074,0.0,1.0
2024-06-24,16.55,16.77,16.26,16.26,1427679,15.6066541916544,15.8141142473743,15.3331841182055,15.3331841182055,1513975.20313066,0.0,1.0
2024-06-25,16.25,16.55,16.25,16.49,2440130,15.3237541156728,15.6066541916544,15.3237541156728,15.5500741764581,2587623.90734557,0.0,1.0
2024-06-26,16.47,16.48,16.04,16.11,1744734,15.5312141713927,15.5406441739254,15.1257240624856,15.1917340802147,1850194.62502353,0.0,1.0
2024-06-27,16.67,16.71,16.365,16.46,1841842,15.7198142220471,15.757534232178,15.4321991447991,15.52178416886,1953172.32801252,0.0,1.0
2024-06-28,16.98,17.19,16.81,16.86,4777789,16.0121443005615,16.2101743537486,15.8518342575052,15.8989842701688,5066582.9446188,0.0,1.0
2024-07-01,16.77,16.94,16.675,16.74,1367822,15.9744242904306,16.1363594203873,15.8839311295725,15.9458475027912,1435943.7637913,0.17,1.0
2024-07-02,16.79,16.84,16.64,16.77,1199600,15.9934754821902,16.0411034615892,15.8505915439931,15.9744242904306,1259343.78818592,0.0,1.0
2024-07-03,16.4,16.84,16.39,16.84,751087,15.6219772428779,16.0411034615892,15.6124516469981,16.0411034615892,788493.454349111,0.0,1.0
2024-07-05,16.35,16.42,16.255,16.42,1040761,15.5743492634788,15.6410284346375,15.4838561026207,15.6410284346375,1092594.11498513,0.0,1.0
2024-07-08,16.36,16.51,16.325,16.46,1089517,15.5838748593586,15.7267587975557,15.5505352737793,15.6791308181567,1143778.31449897,0.0,1.0
2024-07-09,16.69,16.7,16.295,16.35,925396,15.8982195233922,15.907745119272,15.5219584861399,15.5743492634788,971483.581370534,0.0,1.0
2024-07-10,17.0,17.0,16.63,16.7,1082619,16.1935129956661,16.1935129956661,15.8410659481133,15.907745119272,1136536.77277597,0.0,1.0
2024-07-11,17.44,17.58,16.77,17.25,2949983,16.6126392143774,16.7459975566947,15.9744242904306,16.4316528926612,3096901.27234417,0.0,1.0
2024-07-12,17.41,17.645,17.34,17.58,2371984,16.584062426738,16.8079139299134,16.5173832555794,16.7459975566947,2490116.13544214,0.0,1.0
2024-07-15,17.91,18.21,17.675,17.76,1867966,17.0603422207282,17.3461100971223,16.8364907175528,16.9174582825312,1960996.48102909,0.0,1.0
2024-07-16,18.81,18.915,18.03,18.1,2456910,17.9176458499105,18.0176646066485,17.1746493712858,17.2413285424445,2579271.71276414,0.0,1.0
2024-07-17,19.65,19.735,18.705,18.76,6122714,18.717795903814,18.7987634687924,17.8176270931726,17.8700178705115,6427644.08364368,0.0,1.0
2024-07-18,19.23,20.01,19.0,19.45,4721456,18.3177208768623,19.060717355487,18.0986321716268,18.527283986218,4956599.1036955,0.0,1.0
2024-07-19,19.55,19.64,19.15,19.22,2364262,18.622539945016,18.7082703079342,18.2415161098238,18.3081952809825,2482009.555972,0.0,1.0
2024-07-22,19.9,19.92,19.27,19.48,1973412,18.9559358008091,18.9749869925687,18.3558232603815,18.5558607738574,2071694.01778222,0.0,1.0
2024-07-23,20.14,20.33,19.64,19.7,1801696,19.1845501019244,19.3655364236407,18.7082703079342,18.765423883213,1891426.03017624,0.0,1.0
2024-07-24,19.78,20.29,19.78,20.03,2782185,18.8416286502515,19.3274340401215,18.8416286502515,19.0797685472466,2920746.41324944,0.0,1.0
2024-07-25,19.76,20.18,19.64,19.82,2674941,18.8225774584919,19.2226524854436,18.7082703079342,18.8797310337707,2808161.33053836,0.0,1.0
2024-07-26,20.08,20.155,19.8,19.87,1308057,19.1273965266456,19.1988384957441,18.8606798420111,18.9273590131697,1373202.2820466,0.0,1.0
2024-07-29,19.67,20.185,19.62,20.13,998069,18.7368470955736,19.2274152833835,18.6892191161746,19.1750245060446,1047775.92141625,0.0,1.0
2024-07-30,19.71,19.91,19.57,19.69,1759575,18.7749494790928,18.9654613966889,18.6415911367756,18.7558982873332,1847207.27417243,0.0,1.0
2024-07-31,19.37,19.825,19.341,19.74,1890607,18.4510792191795,18.8844938317106,18.4234549911281,18.8035262667323,1984765.07281662,0.0,1.0
2024-08-01,18.57,19.49,18.41,19.36,1673686,17.6890315487952,18.5653863697372,17.5366220147184,18.4415536232997,1757040.73647361,0.0,1.0
2024-08-02,17.86,18.12,17.61,17.9,1586619,17.0127142413292,17.2603797342041,16.7745743443341,17.0508166248484,1665637.53073337,0.0,1.0
2024-08-05,17.08,17.37,16.63,17.05,1582999,16.2697177627045,16.5459600432188,15.8410659481133,16.2411409750651,1661837.24354328,0.0,1.0
2024-08-06,17.06,17.35,16.85,17.05,1588346,16.2506665709449,16.5269088514592,16.050629057469,16.2411409750651,1667450.54067185,0.0,1.0
2024-08-07,16.96,17.43,16.88,17.43,1046316,16.1554106121469,16.6031136184976,16.0792058451084,16.6031136184976,1098425.77115666,0.0,1.0
2024-08-08,17.42,17.46,17.06,17.13,1392014,16.5935880226178,16.631690406137,16.2506665709449,16.3173457421035,1461340.60017325,0.0,1.0
2024-08-09,17.27,17.56,17.155,17.44,620919,16.4507040844208,16.7269463649351,16.341159731803,16.6126392143774,651842.685575701,0.0,1.0
2024-08-12,17.27,17.63,17.24,17.47,1013628,16.4507040844208,16.7936255360937,16.4221272967814,16.6412160020168,1064109.807712,0.0,1.0
2024-08-13,17.45,17.49,17.16,17.45,726250,16.6221648102572,16.6602671937765,16.3459225297429,16.6221648102572,762419.494973345,0.0,1.0
2024-08-14,17.35,17.535,17.23,17.51,859632,16.5269088514592,16.7031323752356,16.4126017009016,16.6793183855361,902444.330881824,0.0,1.0
2024-08-15,17.73,17.98,17.66,17.7,1009980,16.8888814948917,17.1270213918868,16.8222023237331,16.8603047072523,1060280.12603536,0.0,1.0
2024-08-16,18.11,18.205,17.65,17.66,1063949,17.2508541383243,17.3413472991824,16.8126767278533,16.8222023237331,1116936.94906354,0.0,1.0
2024-08-19,18.42,18.445,18.16,18.24,1016830,17.5461476105982,17.5699616002977,17.2984821177233,17.3746868847617,1067471.27720997,0.0,1.0
2024-08-20,17.98,18.44,17.97,18.4,819503,17.1270213918868,17.5651988023578,17.117495796007,17.5270964188386,860316.78263565,0.0,1.0
2024-08-21,18.12,18.15,17.88,18.15,718294,17.2603797342041,17.2889565218435,17.0317654330888,17.2889565218435,754067.261579872,0.0,1.0
2024-08-22,18.16,18.265,18.065,18.11,675924,17.2984821177233,17.3985008744612,17.2079889568652,17.2508541383243,709587.10460635,0.0,1.0
2024-08-23,19.28,19.41,18.26,18.35,1547421,18.3653488562613,18.4891816026987,17.3937380765213,17.4794684394396,1624487.34916509,0.0,1.0
2024-08-26,19.32,19.56,19.29,19.46,1238139,18.4034512397805,18.6320655408958,18.3748744521411,18.5368095820978,1299802.14951711,0.0,1.0
2024-08-27,18.98,19.29,18.92,19.18,762071,18.0795809798672,18.3748744521411,18.0224274045884,18.2700928974633,800024.491502692,0.0,1.0
2024-08-28,19.15,19.365,18.585,18.89,1332580,18.2415161098238,18.4463164212396,17.7033199426149,17.993850616949,1398946.60325175,0.0,1.0
2024-08-29,19.19,19.39,19.05,19.33,1019262,18.2796184933431,18.4701304109391,18.1462601510258,18.4129768356603,1070024.39832774,0.0,1.0
2024-08-30,19.35,19.43,19.045,19.23,789288,18.4320280274199,18.5082327944583,18.1414973530859,18.3177208768623,828596.982235485,0.0,1.0
2024-09-03,19.21,19.34,19.04,19.08,969365,18.2986696851027,18.4225024315401,18.136734555146,18.1748369386652,1017642.37348686,0.0,1.0
2024-09-04,18.73,19.33,18.62,19.14,1331010,17.8414410828721,18.4129768356603,17.7366595281943,18.231990513944,1397298.41239858,0.0,1.0
2024-09-05,18.41,18.94,18.38,18.94,946102,17.5366220147184,18.041478596348,17.508045227079,18.041478596348,993220.804176618,0.0,1.0
2024-09-06,17.96,18.56,17.905,18.52,901757,17.1079702001272,17.6795059529154,17.0555794227883,17.6414035693962,946667.286098007,0.0,1.0
2024-09-09,17.73,18.005,17.65,17.91,1343085,16.8888814948917,17.1508353815863,16.8126767278533,17.0603422207282,1409974.78472465,0.0,1.0
2024-09-10,17.67,17.805,17.325,17.73,1217007,16.8317279196129,16.9603234639903,16.5030948617597,16.8888814948917,1277617.71059418,0.0,1.0
2024-09-11,17.32,17.49,16.985,17.45,1513907,16.4983320638198,16.6602671937765,16.1792246018464,16.6221648102572,1589304.2483671,0.0,1.0
2024-09-12,17.4,17.51,17.11,17.44,1426598,16.5745368308582,16.6793183855361,16.2982945503439,16.6126392143774,1497646.99027881,0.0,1.0
2024-09-13,17.83,17.85,17.48,17.62,1513247,16.9841374536898,17.0031886454494,16.6507415978966,16.7840999402139,1588611.37832692,0.0,1.0
2024-09-16,18.26,18.36,17.67,17.89,1163464,17.3937380765213,17.4889940353194,16.8317279196129,17.0412910289686,1221408.10368285,0.0,1.0
2024-09-17,18.4,18.77,18.29,18.48,912028,17.5270964188386,17.8795434663913,17.4223148641607,17.603301185877,957449.81364757,0.0,1.0
2024-09-18,18.46,19.02,18.19,18.5,1260567,17.5842499941174,18.1176833633864,17.3270589053627,17.6223523776366,1323347.13324621,0.0,1.0
2024-09-19,19.0,19.005,18.48,18.85,1573811,18.0986321716268,18.1033949695667,17.603301185877,17.9557482334297,1652191.65274147,0.0,1.0
2024-09-20,18.49,18.95,18.475,18.95,3560075,17.6128267817568,18.0510041922278,17.5985383879371,18.0510041922278,3737377.7398516,0.0,1.0
2024-09-23,18.4,18.65,18.29,18.52,1200549,17.5270964188386,17.7652363158337,17.4223148641607,17.6414035693962,1260340.05131945,0.0,1.0
2024-09-24,18.03,18.46,18.01,18.36,1199013,17.1746493712858,17.5842499941174,17.1555981795262,17.4889940353194,1258727.5537714,0.0,1.0
2024-09-25,17.82,18.345,17.79,18.02,1094943,16.97461185781,17.4747056414997,16.9460350701706,17.165123775406,1149474.54607173,0.0,1.0
2024-09-26,17.94,18.115,17.86,18.01,1154533,17.0889190083676,17.2556169362642,17.0127142413292,17.1555981795262,1212032.31227547,0.0,1.0
2024-09-27,17.93,18.405,17.855,18.13,1045967,17.0793934124878,17.5318592167785,17.0079514433893,17.2699053300839,1098059.38987784,0.0,1.0
2024-09-30,18.13,18.3,17.82,17.91,1793717,17.2699053300839,17.4318404600405,16.97461185781,17.0603422207282,1883049.65131167,0.0,1.0
2024-10-01,17.34,17.955,17.245,17.82,1411754,16.6793183855361,17.2708859061303,16.5879380368264,17.1410296211218,1467674.74510399,0.17,1.0
2024-10-02,16.97,17.48,16.97,17.27,1530355,16.323415974772,16.8139841625819,16.323415974772,16.6119854970131,1590973.62893509,0.0,1.0
2024-10-03,17.19,17.235,16.82,16.82,1678527,16.5350336244155,16.5783190527517,16.1791312136515,16.1791312136515,1745014.84456582,0.0,1.0
2024-10-04,17.35,17.66,17.29,17.52,953852,16.6889373696108,16.9871258759266,16.6312234651625,16.8524600988807,991634.86766599,0.0,1.0
2024-10-07,17.28,17.36,17.19,17.22,1321746,16.6216044810878,16.6985563536855,16.5350336244155,16.5638905766396,1374101.4536826,0.0,1.0
2024-10-08,17.17,17.375,17.16,17.37,1262269,16.5157956562661,16.7129848297975,16.5061766721914,16.7081753377602,1312268.52045588,0.0,1.0
2024-10-09,17.44,17.595,17.065,17.12,1841118,16.7755082262831,16.924602479441,16.4147963234817,16.4677007358926,1914046.20872785,0.0,1.0
2024-10-10,17.47,17.55,17.15,17.23,1532638,16.8043651785072,16.8813170511048,16.4965576881167,16.5735095607143,1593347.06045578,0.0,1.0
2024-10-11,17.95,18.06,17.61,17.64,2505425,17.266076414093,17.3718852389147,16.9390309555531,16.9678879077772,2604666.95915306,0.0,1.0
2024-10-14,18.13,18.245,17.76,17.93,1181950,17.4392181274376,17.5498364442967,17.0833157166736,17.2468384459436,1228768.01834857,0.0,1.0
2024-10-15,18.26,18.815,18.09,18.16,2498964,17.5642649204088,18.0981185365548,17.4007421911388,17.4680750796618,2597950.03359229,0.0,1.0
2024-10-16,18.66,18.965,17.78,18.23,3141813,17.9490242833969,18.2424032976754,17.102553684823,17.5354079681847,3266262.81486677,0.0,1.0
2024-10-17,18.43,18.74,18.28,18.59,2244295,17.7277876496788,18.0259761559946,17.5835028885582,17.881691394874,2333193.38359456,0.0,1.0
2024-10-18,18.08,18.535,18.04,18.47,1583772,17.3911232070641,17.8287869824631,17.3526472707653,17.7662635859776,1646506.52054313,0.0,1.0
2024-10-21,17.54,18.14,17.52,18.07,1683551,16.8716980670301,17.4488371115124,16.8524600988807,17.3815042229894,1750237.84936652,0.0,1.0
2024-10-22,17.61,17.69,17.45,17.53,948084,16.9390309555531,17.0159828281507,16.7851272103578,16.8620790829554,985638.392409139,0.0,1.0
2024-10-23,17.65,17.69,17.44,17.49,1202247,16.9775068918519,17.0159828281507,16.7755082262831,16.8236031466566,1249868.99932781,0.0,1.0
2024-10-24,17.76,17.81,17.41,17.75,813143,17.0833157166736,17.1314106370471,16.746651274059,17.0736967325989,845352.267645849,0.0,1.0
2024-10-25,17.49,17.93,17.38,17.85,1344187,16.8236031466566,17.2468384459436,16.7177943218349,17.1698865733459,1397431.36027743,0.0,1.0
2024-10-28,18.17,18.255,17.6,17.71,1536341,17.4776940637365,17.5594554283714,16.9294119714784,17.0352207963001,1597196.73935247,0.0,1.0
2024-10-29,17.97,18.15,17.935,18.07,1215830,17.2853143822424,17.4584560955871,17.2516479379809,17.3815042229894,1263990.03320677,0.0,1.0
2024-10-30,18.39,18.645,17.91,17.95,2060641,17.6893117133799,17.9345958072849,17.2276004777942,17.266076414093,2142264.69655892,0.0,1.0
2024-10-31,18.11,18.45,18.1,18.36,1244499,17.4199801592882,17.7470256178282,17.4103611752135,17.6604547611558,1293794.63603941,0.0,1.0
2024-11-01,18.06,18.31,18.01,18.22,893600,17.3718852389147,17.6123598407823,17.3237903185412,17.52578898411,928996.236047449,0.0,1.0
2024-11-04,17.93,18.02,17.56,17.95,1037047,17.2468384459436,17.3334093026159,16.8909360351795,17.266076414093,1078125.2905151,0.0,1.0
2024-11-05,18.38,18.41,17.93,17.96,1091315,17.6796927293052,17.7085496815294,17.2468384459436,17.2756953981677,1134542.89093792,0.0,1.0
2024-11-06,21.37,21.47,19.94,19.97,3885255,20.5557689676416,20.6519588083887,19.180254244959,19.2091111971831,4039153.16817875,0.0,1.0
2024-11-07,20.34,21.21,20.18,21.1,2769167,19.5650136079471,20.4018652224464,19.4111098627519,20.2960563976246,2878855.99819473,0.0,1.0
2024-11-08,20.65,20.785,20.14,20.36,1976809,19.863202114263,19.9930583992715,19.3726339264531,19.5842515760966,2055112.04161226,0.0,1.0
2024-11-11,21.28,21.65,20.93,21.245,1615260,20.4691981109693,20.8251005217333,20.1325336683547,20.4355316667078,1679241.78630036,0.0,1.0
2024-11-12,21.14,21.515,20.975,21.05,1781866,20.3345323339234,20.6952442367248,20.1758190966908,20.2479614772511,1852447.18793747,0.0,1.0
2024-11-13,21.12,21.62,21.055,21.42,2201961,20.315294365774,20.7962435695092,20.2527709692885,20.6038638880151,2289182.49879507,0.0,1.0
2024-11-14,20.98,21.36,20.88,21.28,952398,20.1806285887282,20.5461499835669,20.0844387479811,20.4691981109693,990123.27352184,0.0,1.0
2024-11-15,21.15,21.28,20.82,21.07,1264216,20.3441513179981,20.4691981109693,20.0267248435329,20.2671994454005,1314292.64273832,0.0,1.0
2024-11-18,21.05,21.35,21.035,21.14,1780566,20.2479614772511,20.5365309994922,20.233533001139,20.3345323339234,1851095.69386086,0.0,1.0
2024-11-19,20.71,20.95,20.625,20.63,769532,19.9209160187112,20.1517716365041,19.8391546540762,19.8439641461135,800013.799818783,0.0,1.0
2024-11-20,20.84,20.86,20.41,20.63,868089,20.0459628116823,20.0652007798317,19.6323464964701,19.8439641461135,902474.724210155,0.0,1.0
2024-11-21,21.24,21.5,20.9,20.93,1322100,20.4307221746705,20.6808157606128,20.1036767161305,20.1325336683547,1374469.47591577,0.0,1.0
2024-11-22,21.61,21.72,21.3,21.34,1317383,20.7866245854345,20.8924334102562,20.4884360791187,20.5269120154175,1369565.63163932,0.0,1.0
2024-11-25,21.99,22.49,21.245,21.84,1525711,21.1521459802732,21.6330951840084,20.4355316667078,21.0078612191527,1586145.67624909,0.0,1.0
2024-11-26,21.69,22.01,21.67,21.84,770292,20.8635764580321,21.1713839484227,20.8443384898827,21.0078612191527,800803.904048189,0.0,1.0
2024-11-27,21.66,22.0,21.649,21.85,718062,20.834719505808,21.1617649643479,20.8241386233259,21.0174802032274,746505.030493177,0.0,1.0
2024-11-29,21.58,21.85,21.39,21.85,431225,20.7577676332104,21.0174802032274,20.575006935791,21.0174802032274,448306.179375068,0.0,1.0
2024-12-02,21.47,21.71,21.3,21.62,1051965,20.6519588083887,20.8828144261815,20.4884360791187,20.7962435695092,1093634.20484965,0.0,1.0
2024-12-03,21.08,21.635,21.045,21.53,1028523,20.2768184294752,20.8106720456213,20.2431519852138,20.7096727128369,1069263.64781583,0.0,1.0
2024-12-04,21.3,21.4,20.97,21.06,833323,20.4884360791187,20.5846259198657,20.1710096046535,20.2575804613258,866331.6141582,0.0,1.0
2024-12-05,21.16,21.55,21.13,21.36,574989,20.3537703020728,20.7289106809863,20.3249133498487,20.5461499835669,597764.790475254,0.0,1.0
2024-12-06,21.24,21.34,20.96,21.34,583684,20.4307221746705,20.5269120154175,20.1613906205788,20.5269120154175,606804.206626139,0.0,1.0
2024-12-09,20.98,21.4,20.94,21.4,661345,20.1806285887282,20.5846259198657,20.1421526524294,20.5846259198657,687541.423152192,0.0,1.0
2024-12-10,20.9,21.29,20.735,21.05,724381,20.1036767161305,20.478817095044,19.9449634788979,20.2479614772511,753074.331316347,0.0,1.0
2024-12-11,21.15,21.39,20.96,21.09,904185,20.3441513179981,20.575006935791,20.1613906205788,20.2864374135499,940000.516663567,0.0,1.0
2024-12-12,21.01,21.24,20.96,21.16,944679,20.2094855409523,20.4307221746705,20.1613906205788,20.3537703020728,982098.517539242,0.0,1.0
2024-12-13,20.94,21.13,20.7095,20.98,953551,20.1421526524294,20.3249133498487,19.9204350695074,20.1806285887282,991321.944806713,0.0,1.0
2024-12-16,21.12,21.14,20.785,20.99,866845,20.315294365774,20.3345323339234,19.9930583992715,20.1902475728029,901181.448339919,0.0,1.0
2024-12-17,20.5,21.145,20.5,21.0,956375,19.7189173531424,20.3393418259608,19.7189173531424,20.1998665568776,994257.80578545,0.0,1.0
2024-12-18,19.67,21.35,19.555,21.35,3016845,18.920541674942,20.5365309994922,18.8099233580829,20.5365309994922,3136344.72889275,0.0,1.0
2024-12-19,19.4,20.4,19.36,20.07,1300580,18.660829104925,19.6227275123954,18.6223531686262,19.3053010379301,1352097.05089368,0.0,1.0
2024-12-20,19.6,19.87,19.265,19.27,4384271,18.8532087864191,19.1129213564361,18.5309728199165,18.5357823119539,4557935.60520588,0.0,1.0
2024-12-23,19.51,19.68,19.42,19.53,1397679,18.7666379297468,18.9301606590167,18.6800670730744,18.7858758978962,1453042.22269758,0.0,1.0
2024-12-24,19.86,19.86,19.39,19.48,603514,19.1033023723614,19.1033023723614,18.6512101208503,18.7377809775226,627419.689348633,0.0,1.0
2024-12-26,19.96,19.98,19.5,19.67,957728,19.1994922131084,19.2187301812578,18.757018945672,18.920541674942,995664.399235957,0.0,1.0
2024-12-27,19.65,19.99,19.47,19.81,628022,18.9013037067926,19.2283491653325,18.7281619934479,19.0552074519879,652898.47152528,0.0,1.0
2024-12-30,19.46,19.61,19.335,19.6,880085,18.7185430093732,18.8628277704938,18.5983057084394,18.8532087864191,914945.895704812,0.0,1.0
2024-12-31,19.28,19.55,19.22,19.39,641218,18.7185430093732,18.9806802818074,18.6602902821656,18.8253396759205,660451.13841443,0.18,1.0
2025-01-02,19.09,19.535,19.06,19.45,1153878,18.5340760398825,18.9661171000055,18.5049496762787,18.8835924031281,1188488.21881383,0.0,1.0
2025-01-03,19.45,19.48,18.8,19.16,1009553,18.8835924031281,18.9127187667319,18.2525211917125,18.602037554958,1039834.23444086,0.0,1.0
2025-01-06,19.41,19.945,19.38,19.48,1025398,18.8447572516563,19.3641774025907,18.8156308880525,18.9127187667319,1056154.50038502,0.0,1.0
2025-01-07,19.28,19.59,19.06,19.47,1911158,18.7185430093732,19.0195154332791,18.5049496762787,18.9030099788639,1968482.60153309,0.0,1.0
2025-01-08,19.34,19.47,18.98,19.13,1499496,18.7767957365808,18.9030099788639,18.4272793733353,18.5729111913542,1544472.92535126,0.0,1.0
2025-01-10,19.06,19.105,18.76,18.91,2636725,18.5049496762787,18.5486392216844,18.2136860402408,18.3593178582597,2715812.76248606,0.0,1.0
2025-01-13,19.51,19.54,18.83,18.92,2850301,18.9418451303357,18.9709714939395,18.2816475553163,18.3690266461277,2935794.90949066,0.0,1.0
2025-01-14,20.18,20.2,19.62,19.76,1234138,19.5923339174871,19.611751493223,19.0486417968829,19.184564827034,1271155.59304403,0.0,1.0
2025-01-15,20.76,21.12,19.71,20.82,1878789,20.1554436138272,20.5049599770728,19.1360208876943,20.2136963410348,1935142.7032468,0.0,1.0
2025-01-16,20.49,20.68,20.285,20.58,1594737,19.893306341393,20.0777733108837,19.6942761901004,19.9806854322044,1642570.65010903,0.0,1.0
2025-01-17,20.86,20.88,20.41,20.69,1901937,20.2525314925065,20.2719490682424,19.8156360384496,20.0874820987517,1958985.0204494,0.0,1.0
2025-01-21,21.11,21.35,20.91,20.98,1840801,20.4952511892048,20.7282620980352,20.3010754318462,20.3690369469217,1896015.26476864,0.0,1.0
2025-01-22,20.63,21.4,20.24,21.4,2631762,20.0292293715441,20.7768060373748,19.6505866446947,20.7768060373748,2710700.89881418,0.0,1.0
2025-01-23,20.58,20.91,20.465,20.72,1899233,19.9806854322044,20.3010754318462,19.8690343717232,20.1166084623555,1956199.9147938,0.0,1.0
2025-01-24,20.56,20.78,20.36,20.48,1381133,19.9612678564685,20.1748611895631,19.7670920991099,19.8835975535251,1422559.66325296,0.0,1.0
2025-01-27,20.58,20.91,20.445,20.82,1588248,19.9806854322044,20.3010754318462,19.8496167959873,20.2136963410348,1635887.01453241,0.0,1.0
2025-01-28,20.44,20.71,20.29,20.49,1015488,19.8447624020534,20.1068996744875,19.6991305840344,19.893306341393,1045947.25295639,0.0,1.0
2025-01-29,20.48,20.735,20.29,20.33,1047158,19.8835975535251,20.1311716441574,19.6991305840344,19.7379657355061,1078567.18495079,0.0,1.0
2025-01-30,20.35,20.92,20.105,20.73,1414023,19.757383311242,20.3107842197141,19.5195180084776,20.1263172502234,1456436.1887754,0.0,1.0
2025-01-31,20.34,20.475,20.095,20.3,1318798,19.747674523374,19.8787431595911,19.5098092206097,19.7088393719023,1358354.94393276,0.0,1.0
2025-02-03,19.75,20.039,19.45,19.61,1259995,19.174856039166,19.4554400085493,18.8835924031281,19.038933009015,1297788.16587571,0.0,1.0
2025-02-04,20.31,20.45,19.64,19.74,1233191,19.7185481597702,19.8544711899213,19.0680593726188,19.1651472512981,1270180.18806776,0.0,1.0
2025-02-05,20.59,20.6,20.27,20.49,703182,19.9903942200723,20.0001030079403,19.6797130082985,19.893306341393,724273.729702747,0.0,1.0
2025-02-06,20.95,21.035,20.32,20.74,719460,20.3399105833179,20.4224352801953,19.7282569476382,20.1360260380913,741039.983349883,0.0,1.0
2025-02-07,20.67,21.09,20.44,20.91,1057907,20.0680645230158,20.475833613469,19.8447624020534,20.3010754318462,1089638.59792862,0.0,1.0
2025-02-10,20.36,20.775,20.33,20.69,739302,19.7670920991099,20.1700067956291,19.7379657355061,20.0874820987517,761477.138090422,0.0,1.0
2025-02-11,20.88,20.97,20.2557,20.28,760570,20.2719490682424,20.3593281590538,19.6658294416474,19.6894217961664,783383.065266199,0.0,1.0
2025-02-12,20.39,20.655,20.37,20.58,1109645,19.7962184627137,20.0535013412139,19.7768008869778,19.9806854322044,1142928.46346465,0.0,1.0
2025-02-13,20.64,20.65,20.34,20.49,1002408,20.038938159412,20.0486469472799,19.747674523374,19.893306341393,1032474.92234424,0.0,1.0
2025-02-14,20.54,20.94,20.4925,20.74,602042,19.9418502807327,20.33020179545,19.89573353836,20.1360260380913,620100.06623847,0.0,1.0
2025-02-18,20.79,20.93,20.44,20.49,891065,20.184569977431,20.320493007582,19.8447624020534,19.893306341393,917792.223005675,0.0,1.0
2025-02-19,20.69,20.81,20.495,20.6,765901,20.0874820987517,20.2039875531669,19.898160735327,20.0001030079403,788873.966985875,0.0,1.0
2025-02-20,20.13,20.67,19.925,20.59,890960,19.5437899781475,20.0680645230158,19.3447598268549,19.9903942200723,917684.073562686,0.0,1.0
2025-02-21,19.68,20.37,19.61,20.37,966316,19.1068945240905,19.7768008869778,19.038933009015,19.7768008869778,995300.353808031,0.0,1.0
2025-02-24,19.35,19.9,19.33,19.84,888426,18.7865045244488,19.320487857185,18.7670869487129,19.2622351299774,915074.067005256,0.0,1.0
2025-02-25,19.57,19.865,19.39,19.52,1653578,19.0000978575433,19.2865070996473,18.8253396759205,18.9515539182036,1703176.56796449,0.0,1.0
2025-02-26,19.67,19.69,19.415,19.56,1061016,19.0971857362226,19.1166033119584,18.8496116455903,18.9903890696753,1092840.85143574,0.0,1.0
2025-02-27,19.53,19.86,19.465,19.67,742480,18.9612627060715,19.2816527057133,18.89815558493,19.0971857362226,764750.461231509,0.0,1.0
2025-02-28,19.82,19.85,19.595,19.68,1061101,19.2428175542416,19.2719439178454,19.0243698272131,19.1068945240905,1092928.40098483,0.0,1.0
2025-03-03,19.66,20.17,19.5,19.87,920475,19.0874769483547,19.5826251296192,18.9321363424677,19.2913614935812,948084.366989105,0.0,1.0
2025-03-04,18.92,19.48,18.67,19.48,1266924,18.3690266461277,18.9127187667319,18.1263069494294,18.9127187667319,1304924.99911818,0.0,1.0
2025-03-05,18.82,19.795,18.565,19.02,1058249,18.2719387674484,19.2185455845717,18.0243646768161,18.466114524807,1089990.85611435,0.0,1.0
2025-03-06,18.46,18.67,18.325,18.65,1139685,17.9224224042028,18.1263069494294,17.7913537679857,18.1068893736935,1173869.50410601,0.0,1.0
2025-03-07,18.4,18.57,18.155,18.39,1344999,17.8641696769952,18.02921907075,17.6263043742309,17.8544608891273,1385341.83493955,0.0,1.0
2025-03-10,17.45,18.18,17.33,18.07,1559213,16.9418348295416,17.6505763439007,16.8253293751265,17.5437796773534,1605981.11855965,0.0,1.0
2025-03-11,17.24,17.77,17.14,17.57,1615791,16.7379502843151,17.2525160413155,16.6408624056357,17.0583402839568,1664256.15842005,0.0,1.0
2025-03-12,17.65,17.84,17.23,17.5,1423860,17.1360105869003,17.320477556391,16.7282414964471,16.9903787688813,1466568.24659128,0.0,1.0
2025-03-13,17.5,17.9,17.47,17.69,937612,16.9903787688813,17.3787302835986,16.9612524052775,17.174845738372,965735.386079352,0.0,1.0
2025-03-14,18.03,18.05,17.67,17.72,808859,17.5049445258817,17.5243621016176,17.1554281626362,17.2039721019758,833120.479098773,0.0,1.0
2025-03-17,18.21,18.39,18.1,18.1,1208310,17.6797027075045,17.8544608891273,17.5729060409572,17.5729060409572,1244552.89005851,0.0,1.0
2025-03-18,18.26,18.3,17.995,18.08,1162051,17.7282466468441,17.7670817983159,17.4709637683439,17.5534884652214,1196906.36545703,0.0,1.0
2025-03-19,18.29,18.59,18.18,18.25,1064244,17.7573730104479,18.0486366464859,17.6505763439007,17.7185378589762,1096165.67431159,0.0,1.0
2025-03-20,18.16,18.53,18.14,18.22,822853,17.6311587681648,17.9903839192783,17.611741192429,17.6894114953724,847534.22486226,0.0,1.0
2025-03-21,18.02,18.26,17.87,18.13,5411433,17.4952357380138,17.7282466468441,17.3496039199948,17.602032404561,5573747.28298863,0.0,1.0
2025-03-24,18.4,18.485,18.2,18.27,1006481,17.8641696769952,17.9466943738726,17.6699939196366,17.7379554347121,1036670.09073746,0.0,1.0
2025-03-25,18.3,18.51,18.29,18.49,1176419,17.7670817983159,17.9709663435425,17.7573730104479,17.9515487678066,1211705.32923649,0.0,1.0
2025-03-26,18.38,18.64,18.225,18.32,1088460,17.8447521012593,18.0971805858256,17.6942658893064,17.7864993740517,1121108.02584857,0.0,1.0
2025-03-27,18.26,18.44,18.1,18.35,839987,17.7282466468441,17.9030048284669,17.5729060409572,17.8156257376555,865182.15396842,0.0,1.0
2025-03-28,17.97,18.3,17.81,18.18,957934,17.4466917986741,17.7670817983159,17.2913511927872,17.6505763439007,986666.938273548,0.0,1.0
2025-03-31,18.09,18.155,17.7,17.8,1238760,17.5631972530893,17.6263043742309,17.1845545262399,17.2816424049193,1275916.22852487,0.0,1.0
2025-04-01,17.81,17.93,17.55,17.81,1124033,17.46610937441,17.5837923123622,17.2111296755135,17.46610937441,1146164.11135787,0.18,1.0
2025-04-02,17.94,17.96,17.5,17.5,1607256,17.5935992238582,17.6132130468503,17.1620951180334,17.1620951180334,1638901.30001931,0.0,1.0
2025-04-03,16.24,17.31,16.23,17.17,2390965,15.926424269535,16.975763799609,15.916617358039,16.8384670386648,2438040.76438394,0.0,1.0
2025-04-04,15.13,15.88,14.65,15.43,3523930,14.8378570934769,15.5733754556783,14.367125341668,15.1320644383574,3593312.7380934,0.0,1.0
2025-04-07,15.25,16.03,14.325,14.57,2749653,14.9555400314291,15.7204791281186,14.0484007180473,14.2886700496998,2803790.98059177,0.0,1.0
2025-04-08,15.22,16.16,14.9,15.68,1598541,14.926119296941,15.8479689775668,14.6122981290684,15.3772372257579,1630014.71018567,0.0,1.0
2025-04-09,16.27,16.68,14.7,14.94,2712268,15.955845004023,16.3579283753598,14.416159899148,14.6515257750525,2765669.90647463,0.0,1.0
2025-04-10,15.23,16.05,14.78,15.98,1812572,14.9359262084371,15.7400929511106,14.4946151911162,15.6714445706385,1848259.77142322,0.0,1.0
2025-04-11,15.19,15.33,14.74,15.02,1533121,14.896698562453,15.0339953233972,14.4553875451321,14.7299810670207,1563306.6543145,0.0,1.0
2025-04-14,15.67,15.775,15.095,15.44,2321386,15.3674303142619,15.4704028849701,14.8035329032408,15.1418713498535,2367091.82186698,0.0,1.0
2025-04-15,16.03,16.445,15.65,15.65,3624991,15.7204791281186,16.1274659552034,15.3478164912699,15.3478164912699,3696363.53042596,0.0,1.0
2025-04-16,15.97,16.55,15.54,16.02,3341629,15.6616376591425,16.2304385259116,15.2399404648136,15.7106722166226,3407422.40954908,0.0,1.0
2025-04-17,15.88,16.15,15.695,15.86,2878814,15.5733754556783,15.8381620660708,15.3919475930019,15.5537616326863,2935495.03446482,0.0,1.0
2025-04-21,15.74,15.855,15.52,15.69,1933364,15.436078694734,15.5488581769382,15.2203266418216,15.3870441372539,1971430.04786452,0.0,1.0
2025-04-22,16.21,16.285,15.82,15.92,1611005,15.8970035350469,15.9705553712671,15.5145339867022,15.6126031016624,1642724.11416577,0.0,1.0
2025-04-23,16.44,16.98,16.275,16.46,1423965,16.1225624994554,16.6521357202404,15.960748459771,16.1421763224474,1452001.47934243,0.0,1.0
2025-04-24,16.6,16.685,16.26,16.32,1181473,16.2794730833917,16.3628318311078,15.946038092527,16.0048795615031,1204735.04882714,0.0,1.0
2025-04-25,16.69,16.705,16.44,16.5,1131389,16.3677352868558,16.3824456540999,16.1225624994554,16.1814039684315,1153664.94380954,0.0,1.0
2025-04-28,16.85,16.86,16.55,16.68,995734,16.5246458707921,16.5344527822882,16.2304385259116,16.3579283753598,1015339.02942247,0.0,1.0
2025-04-29,16.93,16.94,16.502441,16.83,1431711,16.6031011627603,16.6129080742563,16.1837978355277,16.5050320478001,1459899.99051299,0.0,1.0
2025-04-30,16.68,16.81,16.305,16.67,1259927,16.3579283753598,16.4854182248081,15.9901691942591,16.3481214638638,1284733.7314214,0.0,1.0
2025-05-01,16.91,17.06,16.525,16.71,1142857,16.5834873397683,16.7305910122085,16.2059212471715,16.3873491098479,1165358.73752294,0.0,1.0
2025-05-02,17.36,17.43,17.0,17.13,959523,17.0247983570891,17.0934467375613,16.6717495432324,16.7992393926807,978415.070218081,0.0,1.0
2025-05-05,17.29,17.5,17.03,17.11,1151123,16.956149976617,17.1620951180334,16.7011702777205,16.7796255696886,1173787.48698535,0.0,1.0
2025-05-06,17.08,17.26,16.98,17.08,734538,16.7502048352006,16.9267292421289,16.6521357202404,16.7502048352006,749000.335424838,0.0,1.0
2025-05-07,17.12,17.325,17.04,17.28,800612,16.7894324811847,16.9904741668531,16.7109771892165,16.946343065121,816375.267916908,0.0,1.0
2025-05-08,17.51,17.635,17.26,17.3,640101,17.1719020295294,17.2944884232296,16.9267292421289,16.965956888113,652703.963179271,0.0,1.0
2025-05-09,17.44,17.585,17.335,17.51,697874,17.1032536490573,17.2454538657495,17.0002810783491,17.1719020295294,711614.45709313,0.0,1.0
2025-05-12,18.21,18.53,18.06,18.2,1290441,17.8583858342507,18.1722070021234,17.7112821618105,17.8485789227547,1315848.52226293,0.0,1.0
2025-05-13,18.4,18.45,18.188,18.24,897659,18.0447171526751,18.0937517101552,17.8368106289595,17.8878065687388,915333.02851197,0.0,1.0
2025-05-14,18.19,18.41,18.18,18.32,1008527,17.8387720112587,18.0545240641711,17.8289650997627,17.966261860707,1028383.91109106,0.0,1.0
2025-05-15,18.3,18.32,18.05,18.21,782549,17.9466480377149,17.966261860707,17.7014752503144,17.8583858342507,797956.625098188,0.0,1.0
2025-05-16,18.2,18.275,18.1,18.21,944505,17.8485789227547,17.9221307589749,17.7505098077945,17.8583858342507,963101.380473765,0.0,1.0
2025-05-19,18.0,18.065,17.765,17.99,1093530,17.6524406928343,17.7161856175585,17.4219782726779,17.6426337813383,1115060.5370956,0.0,1.0
2025-05-20,17.91,18.085,17.89,18.0,766923,17.5641784893702,17.7357994405505,17.5445646663781,17.6524406928343,782022.964428012,0.0,1.0
2025-05-21,17.27,17.76,17.25,17.67,791225,16.9365361536249,17.4170748169299,16.9169223306329,17.3288126134657,806803.447059948,0.0,1.0
2025-05-22,17.27,17.4,17.12,17.12,866741,16.9365361536249,17.0640260030732,16.7894324811847,16.7894324811847,883806.283305237,0.0,1.0
2025-05-23,17.16,17.24,16.88,17.06,769356,16.8286601271687,16.9071154191369,16.5540666052802,16.7305910122085,784503.867820472,0.0,1.0
2025-05-27,17.54,17.56,17.135,17.36,865354,17.2013227640175,17.2209365870095,16.8041428484287,17.0247983570891,882391.974630618,0.0,1.0
2025-05-28,17.23,17.58,17.215,17.5,612524,16.8973085076409,17.2405504100015,16.8825981403968,17.1620951180334,624583.998997687,0.0,1.0
2025-05-29,17.39,17.39,17.15,17.29,609005,17.0542190915772,17.0542190915772,16.8188532156727,16.956149976617,620995.713326477,0.0,1.0
2025-05-30,17.25,17.355,17.16,17.32,808454,16.9169223306329,17.0198949013411,16.8286601271687,16.985570711105,824371.669233659,0.0,1.0
2025-06-02,17.07,17.24,16.865,17.24,718305,16.7403979237046,16.9071154191369,16.5393562380362,16.9071154191369,732447.723517827,0.0,1.0
2025-06-03,17.39,17.43,17.0,17.05,770949,17.0542190915772,17.0934467375613,16.6717495432324,16.7207841007125,786128.232433779,0.0,1.0
2025-06-04,17.1,17.44,17.08,17.36,651466,16.7698186581926,17.1032536490573,16.7502048352006,17.0247983570891,664292.728923322,0.0,1.0
2025-06-05,17.01,17.12,16.91,17.08,716810,16.6815564547285,16.7894324811847,16.5834873397683,16.7502048352006,730923.28842875,0.0,1.0
2025-06-06,17.44,17.45,17.11,17.19,877082,17.1032536490573,17.1130605605533,16.7796255696886,16.8580808616568,894350.887489943,0.0,1.0
2025-06-09,17.6,17.815,17.44,17.51,1123077,17.2601642329936,17.471012830158,17.1032536490573,17.1719020295294,1145189.28865208,0.0,1.0
2025-06-10,17.85,17.96,17.5602,17.66,753440,17.5053370203941,17.6132130468503,17.2211327252394,17.3190057019697,768274.497333684,0.0,1.0
2025-06-11,17.57,17.97,17.495,17.88,1002341,17.2307434985055,17.6230199583463,17.1571916622854,17.5347577548821,1022076.11479606,0.0,1.0
2025-06-12,17.49,17.53,17.26,17.44,759587,17.1522882065374,17.1915158525214,16.9267292421289,17.1032536490573,774542.525756797,0.0,1.0
2025-06-13,17.16,17.4,17.07,17.39,1324418,16.8286601271687,17.0640260030732,16.7403979237046,17.0542190915772,1350494.49619039,0.0,1.0
2025-06-16,17.18,17.48,17.14,17.35,1296440,16.8482739501608,17.1424812950413,16.8090463041767,17.0149914455931,1321965.63671066,0.0,1.0
2025-06-17,16.93,17.275,16.9,17.04,1693826,16.6031011627603,16.941439609373,16.5736804282722,16.7109771892165,1727175.77872256,0.0,1.0
2025-06-18,17.1,17.26,16.85,16.94,1328794,16.7698186581926,16.9267292421289,16.5246458707921,16.6129080742563,1354956.65535413,0.0,1.0
2025-06-20,17.13,17.295,17.04,17.25,3401460,16.7992393926807,16.961053432365,16.7109771892165,16.9169223306329,3468431.42347186,0.0,1.0
2025-06-23,17.66,17.66,17.0,17.07,1570585,17.3190057019697,17.3190057019697,16.6717495432324,16.7403979237046,1601508.28386444,0.0,1.0
2025-06-24,17.88,18.07,17.06,17.81,1188838,17.5347577548821,17.7210890733065,16.7305910122085,17.46610937441,1212245.05848002,0.0,1.0
2025-06-25,17.79,17.88,17.665,17.88,1102681,17.4464955514179,17.5347577548821,17.3239091577177,17.5347577548821,1124391.71134318,0.0,1.0
2025-06-26,18.3,18.35,17.82,17.82,1094870,17.9466480377149,17.995682595195,17.475916285906,17.475916285906,1116426.92038614,0.0,1.0
2025-06-27,18.09,18.45,18.0591,18.34,2059533,17.7407028962985,18.0937517101552,17.7103995397758,17.985875683699,2100083.19218138,0.0,1.0
2025-06-30,18.04,18.3,18.035,18.27,1925561,17.6916683388184,17.9466480377149,17.6867648830704,17.9172273032269,1963473.41441966,0.0,1.0
2025-07-01,18.52,18.69,17.74,17.74,1456807,18.3389244975557,18.5072623574145,17.5665507876154,17.5665507876154,1471191.2709819,0.18,1.0
2025-07-02,18.88,18.915,18.47,18.61,1965459,18.6954046713743,18.7300624660511,18.2894133623031,18.4280445410103,1984865.6165661,0.0,1.0
2025-07-03,19.1,19.22,18.87,18.97,826129,18.9132536664856,19.0320803910918,18.6855024443237,18.7845247148289,834286.060888645,0.0,1.0
2025-07-07,18.94,19.215,18.79,18.91,1327823,18.7548180336773,19.0271292775665,18.6062846279196,18.7251113525258,1340933.70433352,0.0,1.0
2025-07-08,19.17,19.32,18.9049,18.96,1183244,18.9825692558392,19.131102661597,18.72006121673,18.7746224877784,1194927.15523862,0.0,1.0
2025-07-09,19.35,19.37,19.19,19.28,1340334,19.1608093427485,19.1806137968495,19.0023737099403,19.0914937533949,1353568.23587493,0.0,1.0
2025-07-10,19.41,19.565,19.195,19.24,1451736,19.2202227050516,19.3737072243346,19.0073248234655,19.0518848451928,1466070.20076797,0.0,1.0
2025-07-11,19.11,19.35,19.05,19.22,1638433,18.9231558935361,19.1608093427485,18.863742531233,19.0320803910918,1654610.61601756,0.0,1.0
2025-07-14,19.57,19.59,19.04,19.04,2132076,19.3786583378599,19.3984627919609,18.8538403041825,18.8538403041825,2153127.76522216,0.0,1.0
2025-07-15,19.02,19.74,18.935,19.74,4868121,18.8340358500815,19.5469961977186,18.7498669201521,19.5469961977186,4916188.02029621,0.0,1.0
2025-07-16,19.0,19.04,18.35,18.61,4031034,18.8142313959804,18.8538403041825,18.1705866376969,18.4280445410103,4070835.76193089,0.0,1.0
2025-07-17,19.74,19.75,18.88,19.01,2994431,19.5469961977186,19.5568984247691,18.6954046713743,18.824133623031,3023997.51563358,0.0,1.0
2025-07-18,19.62,19.99,19.475,19.96,3550225,19.4281694731124,19.7945518739815,19.28458718088,19.76484519283,3585279.33351619,0.0,1.0
2025-07-21,19.4,19.86,19.395,19.69,1582113,19.2103204780011,19.6658229223248,19.2053693644758,19.4974850624661,1597734.52166758,0.0,1.0
2025-07-22,19.37,19.61,19.325,19.45,1722998,19.1806137968495,19.4182672460619,19.1360537751222,19.2598316132537,1740010.59681843,0.0,1.0
2025-07-23,19.26,19.52,19.085,19.52,1562168,19.0716892992939,19.3291472026073,18.8984003259098,19.3291472026073,1577592.58804169,0.0,1.0
2025-07-24,18.71,19.23,18.69,19.16,1487186,18.5270668115155,19.0419826181423,18.5072623574145,18.9726670287887,1501870.22819528,0.0,1.0
2025-07-25,18.6,18.715,18.36,18.66,1395079,18.4181423139598,18.5320179250407,18.1804888647474,18.4775556762629,1408853.77893582,0.0,1.0
2025-07-28,18.62,18.715,18.55,18.6,1142174,18.4379467680608,18.5320179250407,18.3686311787072,18.4181423139598,1153451.63686232,0.0,1.0
2025-07-29,18.43,18.76,18.37,18.75,835879,18.249804454101,18.5765779467681,18.1903910917979,18.5666757197175,844132.330773452,0.0,1.0
2025-07-30,18.14,18.59,18.045,18.49,1123349,17.9626398696361,18.4082400869093,17.8685687126562,18.3092178164041,1134440.76193088,0.0,1.0
2025-07-31,17.95,18.1,17.8601,18.01,1518417,17.7744975556763,17.923030961434,17.6854765344921,17.8339109179794,1533409.59791552,0.0,1.0
2025-08-01,17.62,17.77,17.27,17.67,2415589,17.4477240630092,17.596257468767,17.1011461162412,17.4972351982618,2439440.12561712,0.0,1.0
2025-08-04,17.76,18.015,17.43,17.6,2760059,17.5863552417165,17.8388620315046,17.2595817490494,17.4279196089082,2787311.36533186,0.0,1.0
2025-08-05,17.72,17.9,17.35,17.82,2139420,17.5467463335144,17.7249864204237,17.1803639326453,17.6457686040196,2160544.27866155,0.0,1.0
2025-08-06,17.57,17.85,17.57,17.79,1407761,17.3982129277567,17.6754752851711,17.3982129277567,17.616061922868,1421660.9989029,0.0,1.0
2025-08-07,17.62,17.88,17.49,17.8,1585983,17.4477240630092,17.7051819663226,17.3189951113525,17.6259641499185,1601642.73340648,0.0,1.0
2025-08-08,17.79,17.85,17.62,17.8,903172,17.616061922868,17.6754752851711,17.4477240630092,17.6259641499185,912089.770707625,0.0,1.0
2025-08-11,17.82,17.885,17.685,17.83,1542151,17.6457686040196,17.7101330798479,17.5120885388376,17.6556708310701,1557377.94349972,0.0,1.0
2025-08-12,18.48,18.51,17.915,17.97,1618309,18.2993155893536,18.3290222705052,17.7398397609995,17.7943020097773,1634287.91497532,0.0,1.0
2025-08-13,18.72,18.735,18.47,18.61,1779430,18.536969038566,18.5518223791418,18.2894133623031,18.4280445410103,1796999.79703785,0.0,1.0
2025-08-14,18.78,18.81,18.425,18.46,1118857,18.5963824008691,18.6260890820206,18.2448533405758,18.2795111352526,1129904.40866703,0.0,1.0
2025-08-15,18.51,18.85,18.44,18.85,3164355,18.3290222705052,18.6656979902227,18.2597066811515,18.6656979902227,3195599.31705979,0.0,1.0
2025-08-18,18.58,18.585,18.375,18.46,918742,18.3983378598588,18.403288973384,18.1953422053232,18.2795111352526,927813.506308282,0.0,1.0
2025-08-19,18.61,18.79,18.515,18.54,1269919,18.4280445410103,18.6062846279196,18.3339733840304,18.3587289516567,1282457.96982995,0.0,1.0
2025-08-20,18.6,18.73,18.48,18.63,819786,18.4181423139598,18.5468712656165,18.2993155893536,18.4478489951114,827880.431157433,0.0,1.0
2025-08-21,18.49,18.59,18.425,18.47,1060720,18.3092178164041,18.4082400869093,18.2448533405758,18.2894133623031,1071193.37356007,0.0,1.0
2025-08-22,19.64,19.7,18.55,18.6,1843498,19.4479739272135,19.5073872895166,18.3686311787072,18.4181423139598,1861700.39385628,0.0,1.0
2025-08-25,19.63,19.69,19.255,19.58,1437866,19.438071700163,19.4974850624661,19.0667381857686,19.3885605649104,1452063.25068568,0.0,1.0
2025-08-26,19.76,19.895,19.54,19.54,1545601,19.5668006518197,19.7004807170016,19.3489516567083,19.3489516567083,1560862.00822819,0.0,1.0
2025-08-27,19.86,19.99,19.66,19.72,1392644,19.6658229223248,19.7945518739815,19.4677783813145,19.5271917436176,1406394.73614921,0.0,1.0
2025-08-28,19.67,19.91,19.595,19.91,1201960,19.477680608365,19.7153340575774,19.4034139054861,19.7153340575774,1213827.95392211,0.0,1.0
2025-08-29,19.66,19.825,19.61,19.66,1170248,19.4677783813145,19.631165127648,19.4182672460619,19.4677783813145,1181802.83488755,0.0,1.0
2025-09-02,19.44,19.53,19.245,19.41,941868,19.2499293862031,19.3390494296578,19.0568359587181,19.2202227050516,951167.848601209,0.0,1.0
2025-09-03,19.45,19.66,19.27,19.35,1033987,19.2598316132537,19.4677783813145,19.0815915263444,19.1608093427485,1044196.41634668,0.0,1.0
2025-09-04,19.72,19.72,19.35,19.59,951732,19.5271917436176,19.5271917436176,19.1608093427485,19.3984627919609,961129.244103127,0.0,1.0
2025-09-05,19.38,19.925,19.27,19.78,1156322,19.1905160239001,19.7301873981532,19.0815915263444,19.5866051059207,1167739.33187054,0.0,1.0
2025-09-08,19.43,19.505,19.11,19.39,1457096,19.2400271591526,19.3142938620315,18.9231558935361,19.2004182509506,1471483.12452002,0.0,1.0
2025-09-09,19.24,19.56,19.19,19.43,1005282,19.0518848451928,19.3687561108093,19.0023737099403,19.2400271591526,1015207.98793198,0.0,1.0
2025-09-10,19.27,19.44,19.14,19.26,1356515,19.0815915263444,19.2499293862031,18.9528625746877,19.0716892992939,1369909.00438837,0.0,1.0
2025-09-11,19.35,19.415,19.18,19.23,1417278,19.1608093427485,19.2251738185769,18.9924714828897,19.0419826181423,1431271.96818431,0.0,1.0
2025-09-12,19.42,19.52,19.135,19.32,1151433,19.2301249321021,19.3291472026073,18.9479114611624,19.131102661597,1162802.05869446,0.0,1.0
2025-09-15,19.07,19.51,19.035,19.45,1051521,18.8835469853341,19.3192449755568,18.8488891906572,19.2598316132537,1061903.54415798,0.0,1.0
2025-09-16,18.81,19.11,18.655,19.11,1536306,18.6260890820206,18.9231558935361,18.4726045627376,18.9231558935361,1551475.23093802,0.0,1.0
2025-09-17,19.06,19.4,18.81,18.87,2097704,18.8736447582835,19.2103204780011,18.6260890820206,18.6855024443237,2118416.38178827,0.0,1.0
2025-09-18,19.47,19.52,19.025,19.19,1403885,19.2796360673547,19.3291472026073,18.8389869636067,19.0023737099403,1417746.72792101,0.0,1.0
2025-09-19,19.38,19.45,19.11,19.45,4244803,19.1905160239001,19.2598316132537,18.9231558935361,19.2598316132537,4286715.48162369,0.0,1.0
2025-09-22,19.12,19.39,18.94,19.22,1125697,18.9330581205866,19.2004182509506,18.7548180336773,19.0320803910918,1136811.94569391,0.0,1.0
2025-09-23,18.91,19.475,18.89,19.18,1657835,18.7251113525258,19.28458718088,18.7053068984248,18.9924714828897,1674204.1881514,0.0,1.0
2025-09-24,18.75,19.09,18.715,18.99,1273048,18.5666757197175,18.9033514394351,18.5320179250407,18.8043291689299,1285617.8650576,0.0,1.0
2025-09-25,18.8,18.82,18.58,18.71,1335259,18.6161868549701,18.6359913090712,18.3983378598588,18.5270668115155,1348443.12616566,0.0,1.0
2025-09-26,18.89,19.01,18.75,18.87,835919,18.7053068984248,18.824133623031,18.5666757197175,18.6855024443237,844172.725726823,0.0,1.0
2025-09-29,18.73,18.93,18.61,18.93,1122314,18.5468712656165,18.7449158066268,18.4280445410103,18.7449158066268,1133395.54251234,0.0,1.0
2025-09-30,18.63,18.85,18.355,18.67,1001541,18.4478489951114,18.6656979902227,18.1755377512222,18.4874579033134,1011430.04991772,0.0,1.0
2025-10-01,18.23,18.44,18.14,18.31,1195967,18.23,18.44,18.14,18.31,1195967,0.18,1.0
2025-10-02,18.23,18.33,18.025,18.23,1046230,18.23,18.33,18.025,18.23,1046230,0.0,1.0
2025-10-03,18.35,18.585,18.23,18.23,1271812,18.35,18.585,18.23,18.23,1271812,0.0,1.0
2025-10-06,18.69,18.805,18.31,18.49,1559407,18.69,18.805,18.31,18.49,1559407,0.0,1.0
2025-10-07,18.51,18.98,18.48,18.98,1555967,18.51,18.98,18.48,18.98,1555967,0.0,1.0
2025-10-08,18.51,18.69,18.33,18.58,1484462,18.51,18.69,18.33,18.58,1484462,0.0,1.0
2025-10-09,18.33,18.52,18.16,18.52,1123192,18.33,18.52,18.16,18.52,1123192,0.0,1.0
2025-10-10,17.31,18.5344,17.27,18.46,2385133,17.31,18.5344,17.27,18.46,2385133,0.0,1.0
2025-10-13,17.66,17.685,17.36,17.57,1409263,17.66,17.685,17.36,17.57,1409263,0.0,1.0
2025-10-14,18.23,18.41,17.55,17.55,1743353,18.23,18.41,17.55,17.55,1743353,0.0,1.0
2025-10-15,17.72,18.49,17.665,18.33,1667892,17.72,18.49,17.665,18.33,1667892,0.0,1.0
2025-10-16,16.79,17.76,16.6,17.63,2540936,16.79,17.76,16.6,17.63,2540936,0.0,1.0
2025-10-17,17.09,17.12,16.86,17.01,2779944,17.09,17.12,16.86,17.01,2779944,0.0,1.0
2025-10-20,17.65,17.695,17.14,17.23,1861328,17.65,17.695,17.14,17.23,1861328,0.0,1.0
2025-10-21,17.88,18.0,17.54,17.58,3356303,17.88,18.0,17.54,17.58,3356303,0.0,1.0
2025-10-22,17.63,17.98,17.45,17.7,3682307,17.63,17.98,17.45,17.7,3682307,0.0,1.0
2025-10-23,17.68,17.875,17.47,17.63,2061880,17.68,17.875,17.47,17.63,2061880,0.0,1.0
2025-10-24,18.02,18.22,17.82,17.86,1856104,18.02,18.22,17.82,17.86,1856104,0.0,1.0
2025-10-27,17.96,18.18,17.905,18.09,1103333,17.96,18.18,17.905,18.09,1103333,0.0,1.0
2025-10-28,17.97,18.03,17.73,17.9,1115163,17.97,18.03,17.73,17.9,1115163,0.0,1.0
2025-10-29,17.51,18.045,17.375,17.94,1474717,17.51,18.045,17.375,17.94,1474717,0.0,1.0
2025-10-30,17.49,17.82,17.46,17.46,1417031,17.49,17.82,17.46,17.46,1417031,0.0,1.0
2025-10-31,17.37,17.48,17.22,17.39,1998094,17.37,17.48,17.22,17.39,1998094,0.0,1.0
2025-11-03,17.54,17.54,17.08,17.37,1353120,17.54,17.54,17.08,17.37,1353120,0.0,1.0
2025-11-04,17.33,17.475,17.24,17.46,1646190,17.33,17.475,17.24,17.46,1646190,0.0,1.0
2025-11-05,17.61,17.755,17.26,17.45,1217936,17.61,17.755,17.26,17.45,1217936,0.0,1.0
2025-11-06,17.37,17.705,17.265,17.54,1439611,17.37,17.705,17.265,17.54,1439611,0.0,1.0
2025-11-07,17.63,17.64,17.19,17.36,1274065,17.63,17.64,17.19,17.36,1274065,0.0,1.0
2025-11-10,17.69,17.8,17.475,17.68,955038,17.69,17.8,17.475,17.68,955038,0.0,1.0
2025-11-11,17.81,17.925,17.6,17.76,783436,17.81,17.925,17.6,17.76,783436,0.0,1.0
2025-11-12,17.76,18.08,17.73,17.84,1606942,17.76,18.08,17.73,17.84,1606942,0.0,1.0
2025-11-13,17.65,17.87,17.53,17.66,1082816,17.65,17.87,17.53,17.66,1082816,0.0,1.0
2025-11-14,17.78,17.815,17.385,17.54,1125041,17.78,17.815,17.385,17.54,1125041,0.0,1.0
2025-11-17,17.03,17.78,17.005,17.78,1152645,17.03,17.78,17.005,17.78,1152645,0.0,1.0
2025-11-18,17.25,17.365,16.91,17.0,1025417,17.25,17.365,16.91,17.0,1025417,0.0,1.0
2025-11-19,17.4,17.44,17.18,17.25,1350409,17.4,17.44,17.18,17.25,1350409,0.0,1.0
2025-11-20,17.27,17.7529,17.22,17.57,1278228,17.27,17.7529,17.22,17.57,1278228,0.0,1.0
2025-11-21,17.96,18.18,17.32,17.32,1656506,17.96,18.18,17.32,17.32,1656506,0.0,1.0
2025-11-24,17.75,17.86,17.05,17.36,3348370,17.75,17.86,17.05,17.36,3348370,0.0,1.0
2025-11-25,18.29,18.51,17.845,17.93,2195635,18.29,18.51,17.845,17.93,2195635,0.0,1.0
2025-11-26,18.25,18.43,18.225,18.34,2213041,18.25,18.43,18.225,18.34,2213041,0.0,1.0