date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-06-26,20.25,20.75,19.25,19.25,2699600,1.91150277093155,1.95870037021381,1.81710757236703,1.81710757236703,28598912.2439821,0.0,1.0
1991-06-27,20.5,21.25,20.12,20.75,996800,1.93510157057268,2.00589796949607,1.89923139511816,1.95870037021381,10559859.1364652,0.0,1.0
1991-06-28,20.37,21.0,20.0,20.5,385867,1.92283019475929,1.98229916985494,1.88790397129042,1.93510157057268,4087782.0680281,0.0,1.0
1991-07-01,20.5,20.75,20.25,20.75,288467,1.93510157057268,1.95870037021381,1.91150277093155,1.95870037021381,3055949.92527959,0.0,1.0
1991-07-02,20.75,20.75,20.5,20.75,205667,1.95870037021381,1.95870037021381,1.93510157057268,1.95870037021381,2178786.66635171,0.0,1.0
1991-07-03,20.5,20.75,20.0,20.5,196600,1.93510157057268,1.95870037021381,1.88790397129042,1.93510157057268,2082733.05199544,0.0,1.0
1991-07-05,19.75,20.5,19.75,20.5,37267,1.86430517164929,1.93510157057268,1.86430517164929,1.93510157057268,394797.622831709,0.0,1.0
1991-07-08,19.75,20.5,19.75,19.75,89000,1.86430517164929,1.93510157057268,1.86430517164929,1.86430517164929,942844.565755818,0.0,1.0
1991-07-09,21.25,21.5,19.75,20.12,501667,2.00589796949607,2.0294967691372,1.86430517164929,1.89923139511816,5314539.37942724,0.0,1.0
1991-07-10,23.0,23.0,21.5,21.5,200400,2.17108956698398,2.17108956698398,2.0294967691372,2.0294967691372,2122989.33682546,0.0,1.0
1991-07-11,23.37,24.0,22.5,23.0,365600,2.20601579045286,2.2654847655485,2.12389196770172,2.17108956698398,3873078.3510149,0.0,1.0
1991-07-12,23.0,23.75,22.75,23.75,118667,2.17108956698398,2.24188596590737,2.14749076734285,2.24188596590737,1257129.61892748,0.0,1.0
1991-07-15,23.0,23.25,22.75,23.25,65400,2.17108956698398,2.19468836662511,2.14749076734285,2.19468836662511,692831.84944304,0.0,1.0
1991-07-16,24.25,24.25,22.75,23.0,248267,2.28908356518963,2.28908356518963,2.14749076734285,2.17108956698398,2630080.80681461,0.0,1.0
1991-07-17,25.5,26.0,23.75,23.75,605467,2.40707756339529,2.45427516267755,2.24188596590737,2.24188596590737,6414171.58083682,0.0,1.0
1991-07-18,25.5,26.25,25.0,25.5,607800,2.40707756339529,2.47787396231868,2.35987996411302,2.40707756339529,6438886.82097062,0.0,1.0
1991-07-19,24.25,25.75,24.25,25.75,235800,2.28908356518963,2.43067636303642,2.28908356518963,2.43067636303642,2498008.41129463,0.0,1.0
1991-07-22,24.25,25.0,24.25,24.75,80800,2.28908356518963,2.35987996411302,2.28908356518963,2.33628116447189,855975.740596295,0.0,1.0
1991-07-23,23.12,24.5,22.87,24.25,126667,2.18241699081173,2.31268236483076,2.1588181911706,2.28908356518963,1341879.69225384,0.0,1.0
1991-07-24,22.5,23.75,22.5,23.0,84800,2.12389196770172,2.24188596590737,2.12389196770172,2.17108956698398,898350.777259477,0.0,1.0
1991-07-25,22.25,23.0,22.25,23.0,34200,2.11860583658211,2.1900195164669,2.11860583658211,2.1900195164669,359174.881358592,0.194,1.0
1991-07-26,22.5,22.5,22.0,22.12,80000,2.14241039654371,2.14241039654371,2.09480127662051,2.10622746540208,840175.161072729,0.0,1.0
1991-07-29,22.75,22.75,22.0,22.75,12600,2.1662149565053,2.1662149565053,2.09480127662051,2.1662149565053,132327.587868955,0.0,1.0
1991-07-30,24.5,24.62,22.25,22.75,102000,2.33284687623648,2.34427306501805,2.11860583658211,2.1662149565053,1071223.33036773,0.0,1.0
1991-07-31,25.0,25.25,24.25,24.5,224867,2.38045599615967,2.40426055612127,2.30904231627488,2.33284687623648,2361595.84931177,0.0,1.0
1991-08-01,25.25,25.25,24.75,25.25,51867,2.40426055612127,2.40426055612127,2.35665143619808,2.40426055612127,544717.063491991,0.0,1.0
1991-08-02,25.0,25.5,25.0,25.0,117800,2.38045599615967,2.42806511608287,2.38045599615967,2.38045599615967,1237157.9246796,0.0,1.0
1991-08-05,24.5,25.5,24.5,24.75,120800,2.33284687623648,2.42806511608287,2.33284687623648,2.35665143619808,1268664.49321982,0.0,1.0
1991-08-06,24.75,24.75,24.0,24.25,22800,2.35665143619808,2.35665143619808,2.28523775631329,2.30904231627488,239449.920905728,0.0,1.0
1991-08-07,24.75,24.75,24.5,24.75,34067,2.35665143619808,2.35665143619808,2.33284687623648,2.35665143619808,357778.090153308,0.0,1.0
1991-08-08,24.75,24.75,24.5,24.75,72600,2.35665143619808,2.35665143619808,2.33284687623648,2.35665143619808,762458.958673502,0.0,1.0
1991-08-09,24.37,24.75,24.25,24.75,57200,2.32046850505645,2.35665143619808,2.30904231627488,2.35665143619808,600725.240167002,0.0,1.0
1991-08-12,24.25,24.25,23.75,24.0,21467,2.30904231627488,2.30904231627488,2.26143319635169,2.28523775631329,225450.502284354,0.0,1.0
1991-08-13,24.25,24.25,23.75,23.75,21267,2.30904231627488,2.30904231627488,2.26143319635169,2.26143319635169,223350.064381672,0.0,1.0
1991-08-14,24.5,24.5,23.75,24.25,19867,2.33284687623648,2.33284687623648,2.26143319635169,2.30904231627488,208646.999062899,0.0,1.0
1991-08-15,24.5,24.5,24.0,24.5,26267,2.33284687623648,2.33284687623648,2.28523775631329,2.33284687623648,275861.011948718,0.0,1.0
1991-08-16,24.25,24.75,24.0,24.0,15067,2.30904231627488,2.35665143619808,2.28523775631329,2.28523775631329,158236.489398536,0.0,1.0
1991-08-19,23.12,23.5,22.25,22.75,67067,2.20144570524847,2.23762863639009,2.11860583658211,2.1662149565053,704350.344095809,0.0,1.0
1991-08-20,24.0,24.0,23.25,23.5,43267,2.28523775631329,2.28523775631329,2.2138240764285,2.23762863639009,454398.233676672,0.0,1.0
1991-08-21,24.0,24.5,23.75,24.25,66667,2.28523775631329,2.33284687623648,2.26143319635169,2.30904231627488,700149.468290445,0.0,1.0
1991-08-22,24.5,24.5,24.0,24.5,8600,2.33284687623648,2.33284687623648,2.28523775631329,2.33284687623648,90318.8298153185,0.0,1.0
1991-08-23,24.75,25.0,24.0,24.5,19000,2.35665143619808,2.38045599615967,2.28523775631329,2.33284687623648,199541.600754773,0.0,1.0
1991-08-26,25.0,25.0,24.5,24.5,3200,2.38045599615967,2.38045599615967,2.33284687623648,2.33284687623648,33607.0064429093,0.0,1.0
1991-08-27,26.0,26.0,24.5,25.0,89800,2.47567423600606,2.47567423600606,2.33284687623648,2.38045599615967,943096.61830414,0.0,1.0
1991-08-28,26.75,27.25,25.75,26.25,105867,2.54708791589085,2.59469703581404,2.45186967604446,2.49947879596766,1111835.29721608,0.0,1.0
1991-08-29,26.37,26.75,26.25,26.75,43400,2.51090498474922,2.54708791589085,2.49947879596766,2.54708791589085,455795.024881957,0.0,1.0
1991-08-30,26.5,26.75,26.25,26.75,26267,2.52328335592925,2.54708791589085,2.49947879596766,2.54708791589085,275861.011948718,0.0,1.0
1991-09-03,26.5,26.5,26.25,26.5,38467,2.52328335592925,2.52328335592925,2.49947879596766,2.52328335592925,403987.72401231,0.0,1.0
1991-09-04,26.25,26.62,26.25,26.25,72667,2.49947879596766,2.53470954471082,2.49947879596766,2.49947879596766,763162.6053709,0.0,1.0
1991-09-05,26.25,26.5,26.25,26.25,24000,2.49947879596766,2.52328335592925,2.49947879596766,2.49947879596766,252052.548321819,0.0,1.0
1991-09-06,26.25,26.5,26.25,26.5,111267,2.49947879596766,2.52328335592925,2.49947879596766,2.52328335592925,1168547.12058849,0.0,1.0
1991-09-09,26.5,26.5,26.25,26.25,17667,2.52328335592925,2.52328335592925,2.49947879596766,2.49947879596766,185542.182133399,0.0,1.0
1991-09-10,26.25,26.5,26.25,26.25,44467,2.49947879596766,2.52328335592925,2.49947879596766,2.49947879596766,467000.861092763,0.0,1.0
1991-09-11,26.75,27.0,26.25,26.5,70667,2.54708791589085,2.57089247585245,2.49947879596766,2.52328335592925,742158.226344083,0.0,1.0
1991-09-12,26.75,27.12,26.75,26.75,68000,2.54708791589085,2.58231866463401,2.54708791589085,2.54708791589085,714148.886911821,0.0,1.0
1991-09-13,27.0,27.25,26.75,27.25,59800,2.57089247585245,2.59469703581404,2.54708791589085,2.59469703581404,628030.932901865,0.0,1.0
1991-09-16,27.0,27.5,26.75,27.5,49200,2.57089247585245,2.61850159577564,2.54708791589085,2.61850159577564,516707.724059728,0.0,1.0
1991-09-17,27.0,27.25,26.75,27.25,16400,2.57089247585245,2.59469703581404,2.54708791589085,2.59469703581404,172235.908019909,0.0,1.0
1991-09-18,26.75,27.0,26.75,27.0,33467,2.54708791589085,2.57089247585245,2.54708791589085,2.57089247585245,351476.776445263,0.0,1.0
1991-09-19,26.75,27.0,26.75,27.0,63667,2.54708791589085,2.57089247585245,2.54708791589085,2.57089247585245,668642.899750219,0.0,1.0
1991-09-20,26.75,27.0,26.75,26.75,46667,2.54708791589085,2.57089247585245,2.54708791589085,2.54708791589085,490105.678022264,0.0,1.0
1991-09-23,27.25,27.25,26.75,26.75,102267,2.59469703581404,2.59469703581404,2.54708791589085,2.54708791589085,1074027.41496781,0.0,1.0
1991-09-24,27.0,27.25,26.75,27.25,23400,2.57089247585245,2.59469703581404,2.54708791589085,2.59469703581404,245751.234613773,0.0,1.0
1991-09-25,27.25,27.75,26.75,27.25,135800,2.59469703581404,2.64230615573724,2.54708791589085,2.59469703581404,1426197.33592096,0.0,1.0
1991-09-26,27.75,28.0,27.25,28.0,30867,2.64230615573724,2.66611071569883,2.59469703581404,2.66611071569883,324171.083710399,0.0,1.0
1991-09-27,27.25,28.0,27.0,28.0,37000,2.59469703581404,2.66611071569883,2.57089247585245,2.66611071569883,388581.011996138,0.0,1.0
1991-09-30,27.0,27.5,27.0,27.0,28867,2.57089247585245,2.61850159577564,2.57089247585245,2.57089247585245,303166.704683581,0.0,1.0
1991-10-01,26.75,27.25,26.5,26.87,374067,2.54708791589085,2.59469703581404,2.52328335592925,2.55851410467242,3928522.52471241,0.0,1.0
1991-10-02,27.0,27.25,27.0,27.0,14467,2.57089247585245,2.59469703581404,2.57089247585245,2.57089247585245,151935.17569049,0.0,1.0
1991-10-03,25.75,27.12,25.0,27.12,64600,2.45186967604446,2.58231866463401,2.38045599615967,2.58231866463401,678441.442566231,0.0,1.0
1991-10-04,25.5,25.75,25.0,25.75,76067,2.42806511608287,2.45186967604446,2.38045599615967,2.45186967604446,798870.049716491,0.0,1.0
1991-10-07,24.75,25.25,24.0,25.25,157867,2.35665143619808,2.40426055612127,2.28523775631329,2.40426055612127,1657949.15191336,0.0,1.0
1991-10-08,25.0,25.0,24.0,24.75,29667,2.38045599615967,2.38045599615967,2.28523775631329,2.35665143619808,311568.456294309,0.0,1.0
1991-10-09,25.75,26.0,24.5,24.5,42400,2.45186967604446,2.47567423600606,2.33284687623648,2.33284687623648,445292.835368548,0.0,1.0
1991-10-10,26.25,26.25,25.25,25.25,12667,2.49947879596766,2.49947879596766,2.40426055612127,2.40426055612127,133031.234566353,0.0,1.0
1991-10-11,26.0,26.75,26.0,26.25,11667,2.47567423600606,2.54708791589085,2.47567423600606,2.49947879596766,122529.045052944,0.0,1.0
1991-10-14,27.0,27.37,26.5,26.62,47000,2.57089247585245,2.60612322459561,2.52328335592925,2.53470954471082,493602.907130228,0.0,1.0
1991-10-15,27.75,27.75,27.0,27.0,113467,2.64230615573724,2.64230615573724,2.57089247585245,2.57089247585245,1191651.93751799,0.0,1.0
1991-10-16,28.0,28.25,27.25,27.25,66467,2.66611071569883,2.68991527566043,2.59469703581404,2.59469703581404,698049.030387766,0.0,1.0
1991-10-17,28.25,28.75,27.75,27.75,61867,2.68991527566043,2.73752439558362,2.64230615573724,2.64230615573724,649738.958626083,0.0,1.0
1991-10-18,28.0,28.5,27.75,28.5,10467,2.66611071569883,2.71371983562203,2.64230615573724,2.71371983562203,109926.417636854,0.0,1.0
1991-10-21,28.25,28.25,27.75,27.75,23200,2.68991527566043,2.68991527566043,2.64230615573724,2.64230615573724,243650.796711092,0.0,1.0
1991-10-22,27.5,28.5,27.5,28.25,33067,2.61850159577564,2.71371983562203,2.61850159577564,2.68991527566043,347275.9006399,0.0,1.0
1991-10-23,28.25,28.25,27.5,27.5,2000,2.68991527566043,2.68991527566043,2.61850159577564,2.61850159577564,21004.3790268183,0.0,1.0
1991-10-24,27.25,28.25,26.75,27.5,29800,2.59469703581404,2.68991527566043,2.54708791589085,2.61850159577564,312965.247499592,0.0,1.0
1991-10-25,26.5,27.25,26.5,27.25,26400,2.52328335592925,2.59469703581404,2.52328335592925,2.59469703581404,277257.803154001,0.0,1.0
1991-10-28,27.0,27.0,26.5,26.5,22867,2.57089247585245,2.57089247585245,2.52328335592925,2.52328335592925,240153.567603126,0.0,1.0
1991-10-29,27.0,27.0,26.5,27.0,14000,2.57089247585245,2.57089247585245,2.52328335592925,2.57089247585245,147030.653187728,0.0,1.0
1991-10-30,26.75,27.0,26.5,27.0,36667,2.54708791589085,2.57089247585245,2.52328335592925,2.57089247585245,385083.782888172,0.0,1.0
1991-10-31,27.0,27.0,26.75,26.75,128267,2.57089247585245,2.57089247585245,2.54708791589085,2.54708791589085,1347084.34231645,0.0,1.0
1991-11-01,26.75,27.0,26.5,27.0,53467,2.54708791589085,2.57089247585245,2.52328335592925,2.57089247585245,561520.566713446,0.0,1.0
1991-11-04,27.0,27.25,26.5,27.25,39800,2.57089247585245,2.59469703581404,2.52328335592925,2.59469703581404,417987.142633683,0.0,1.0
1991-11-05,26.75,27.25,26.5,26.5,13800,2.54708791589085,2.59469703581404,2.52328335592925,2.52328335592925,144930.215285046,0.0,1.0
1991-11-06,27.25,27.25,26.75,27.25,29267,2.59469703581404,2.59469703581404,2.54708791589085,2.59469703581404,307367.580488945,0.0,1.0
1991-11-07,26.75,27.25,26.75,27.25,49400,2.54708791589085,2.59469703581404,2.54708791589085,2.59469703581404,518808.161962411,0.0,1.0
1991-11-08,27.25,27.25,26.75,26.75,4067,2.59469703581404,2.59469703581404,2.54708791589085,2.54708791589085,42712.404751035,0.0,1.0
1991-11-11,27.25,27.25,26.75,27.25,35667,2.59469703581404,2.59469703581404,2.54708791589085,2.59469703581404,374581.593374764,0.0,1.0
1991-11-12,27.0,27.75,27.0,27.75,54400,2.57089247585245,2.64230615573724,2.57089247585245,2.64230615573724,571319.109529456,0.0,1.0
1991-11-13,27.5,27.5,27.0,27.5,57000,2.61850159577564,2.61850159577564,2.57089247585245,2.61850159577564,598624.80226432,0.0,1.0
1991-11-14,27.25,27.75,27.12,27.25,32000,2.59469703581404,2.64230615573724,2.58231866463401,2.59469703581404,336070.064429093,0.0,1.0
1991-11-15,27.0,27.75,26.75,27.75,61000,2.57089247585245,2.64230615573724,2.54708791589085,2.64230615573724,640633.560317956,0.0,1.0
1991-11-18,26.37,26.75,26.0,26.0,45200,2.51090498474922,2.54708791589085,2.47567423600606,2.47567423600606,474698.966006093,0.0,1.0
1991-11-19,26.0,26.75,25.75,26.0,55000,2.47567423600606,2.54708791589085,2.45186967604446,2.47567423600606,577620.423237502,0.0,1.0
1991-11-20,26.0,26.75,26.0,26.75,32067,2.47567423600606,2.54708791589085,2.47567423600606,2.54708791589085,336773.71112649,0.0,1.0
1991-11-21,26.25,26.5,25.5,26.0,59000,2.49947879596766,2.52328335592925,2.42806511608287,2.47567423600606,619629.181291138,0.0,1.0
1991-11-22,26.5,27.0,26.0,26.25,47000,2.52328335592925,2.57089247585245,2.47567423600606,2.49947879596766,493602.90713023,0.0,1.0
1991-11-25,25.75,27.25,25.75,26.75,65667,2.45186967604446,2.59469703581404,2.45186967604446,2.54708791589085,689647.278777038,0.0,1.0
1991-11-26,25.25,26.25,25.25,26.25,89667,2.40426055612127,2.49947879596766,2.40426055612127,2.49947879596766,941699.827098856,0.0,1.0
1991-11-27,25.75,25.75,25.0,25.75,179400,2.45186967604446,2.45186967604446,2.38045599615967,2.45186967604446,1884092.7987056,0.0,1.0
1991-11-29,25.37,25.75,25.37,25.5,63667,2.41568674490284,2.45186967604446,2.41568674490284,2.42806511608287,668642.899750218,0.0,1.0
1991-12-02,26.25,26.25,25.25,25.25,126067,2.49947879596766,2.49947879596766,2.40426055612127,2.40426055612127,1323979.52538695,0.0,1.0
1991-12-03,26.25,26.25,25.75,26.25,22467,2.49947879596766,2.49947879596766,2.45186967604446,2.49947879596766,235952.691797763,0.0,1.0
1991-12-04,26.0,26.5,26.0,26.25,81667,2.47567423600606,2.52328335592925,2.47567423600606,2.49947879596766,857682.310991583,0.0,1.0
1991-12-05,26.25,26.75,26.0,26.0,73200,2.49947879596766,2.54708791589085,2.47567423600606,2.47567423600606,768760.272381547,0.0,1.0
1991-12-06,26.75,27.0,26.0,26.75,29000,2.54708791589085,2.57089247585245,2.47567423600606,2.54708791589085,304563.495888865,0.0,1.0
1991-12-09,27.5,28.0,26.25,27.0,58067,2.61850159577564,2.66611071569883,2.49947879596766,2.57089247585245,609830.638475128,0.0,1.0
1991-12-10,27.25,28.0,27.25,27.25,8400,2.59469703581404,2.66611071569883,2.59469703581404,2.59469703581404,88218.3919126368,0.0,1.0
1991-12-11,26.5,27.75,25.62,27.75,69200,2.52328335592925,2.64230615573724,2.43949130486443,2.64230615573724,726751.514327913,0.0,1.0
1991-12-12,27.5,27.5,26.75,26.75,53267,2.61850159577564,2.61850159577564,2.54708791589085,2.54708791589085,559420.128810764,0.0,1.0
1991-12-13,27.75,28.5,27.5,28.0,32000,2.64230615573724,2.71371983562203,2.61850159577564,2.66611071569883,336070.064429092,0.0,1.0
1991-12-16,27.75,27.75,27.25,27.25,102600,2.64230615573724,2.64230615573724,2.59469703581404,2.59469703581404,1077524.64407578,0.0,1.0
1991-12-17,27.75,28.5,27.25,27.75,103867,2.64230615573724,2.71371983562203,2.59469703581404,2.64230615573724,1090830.91818926,0.0,1.0
1991-12-18,29.25,29.25,27.75,28.12,161600,2.78513351550682,2.78513351550682,2.64230615573724,2.6775369044804,1697153.82536691,0.0,1.0
1991-12-19,30.0,30.0,28.5,29.0,67867,2.85654719539161,2.85654719539161,2.71371983562203,2.76132895554522,712752.095706537,0.0,1.0
1991-12-20,30.75,31.25,30.0,30.0,87667,2.9279608752764,2.97556999519959,2.85654719539161,2.85654719539161,920695.448072037,0.0,1.0
1991-12-23,30.87,31.25,30.75,30.75,158467,2.93938706405796,2.97556999519959,2.9279608752764,2.9279608752764,1664250.46562141,0.0,1.0
1991-12-24,30.25,31.25,30.25,31.25,34000,2.8803517553532,2.97556999519959,2.8803517553532,2.97556999519959,357074.443455911,0.0,1.0
1991-12-26,30.25,30.75,30.25,30.25,124600,2.8803517553532,2.9279608752764,2.8803517553532,2.8803517553532,1308572.81337078,0.0,1.0
1991-12-27,31.0,31.5,30.25,30.75,113467,2.95176543523799,2.99937455516119,2.8803517553532,2.9279608752764,1191651.937518,0.0,1.0
1991-12-30,32.75,32.75,31.5,31.5,76200,3.11839735496917,3.11839735496917,2.99937455516119,2.99937455516119,800266.840921776,0.0,1.0
1991-12-31,34.25,34.25,32.5,33.5,243800,3.26122471473875,3.26122471473875,3.09459279500758,3.18981103485396,2560433.80336915,0.0,1.0
1992-01-02,33.0,33.75,32.25,33.25,36067,3.14220191493077,3.21361559481556,3.07078823504598,3.16600647489237,378782.469180127,0.0,1.0
1992-01-03,33.25,33.25,32.25,33.0,113667,3.16600647489237,3.16600647489237,3.07078823504598,3.14220191493077,1193752.37542067,0.0,1.0
1992-01-06,33.75,33.75,32.75,33.5,52667,3.21361559481556,3.21361559481556,3.11839735496917,3.18981103485396,553118.815102718,0.0,1.0
1992-01-07,33.5,34.0,33.25,33.75,28600,3.18981103485396,3.23742015477716,3.16600647489237,3.21361559481556,300362.620083501,0.0,1.0
1992-01-08,33.75,33.75,33.0,33.75,32667,3.21361559481556,3.21361559481556,3.14220191493077,3.21361559481556,343075.024834536,0.0,1.0
1992-01-09,33.25,33.75,33.0,33.25,18467,3.16600647489237,3.21361559481556,3.14220191493077,3.16600647489237,193943.933744126,0.0,1.0
1992-01-10,33.75,33.75,32.75,33.25,37400,3.21361559481556,3.21361559481556,3.11839735496917,3.16600647489237,392781.887801501,0.0,1.0
1992-01-13,33.75,33.75,33.0,33.0,16067,3.21361559481556,3.21361559481556,3.14220191493077,3.14220191493077,168738.678911944,0.0,1.0
1992-01-14,34.0,34.25,33.5,33.75,25667,3.23742015477716,3.26122471473875,3.18981103485396,3.21361559481556,269559.698240672,0.0,1.0
1992-01-15,34.0,34.25,33.5,33.75,13600,3.23742015477716,3.26122471473875,3.18981103485396,3.21361559481556,142829.777382364,0.0,1.0
1992-01-16,33.5,34.0,33.5,34.0,23867,3.18981103485396,3.23742015477716,3.18981103485396,3.23742015477716,250655.757116536,0.0,1.0
1992-01-17,33.5,34.0,33.5,34.0,16200,3.18981103485396,3.23742015477716,3.18981103485396,3.23742015477716,170135.470117228,0.0,1.0
1992-01-20,33.75,34.25,33.5,34.0,40200,3.21361559481556,3.26122471473875,3.18981103485396,3.23742015477716,422188.018439047,0.0,1.0
1992-01-21,33.5,34.25,33.25,33.75,189800,3.18981103485396,3.26122471473875,3.16600647489237,3.21361559481556,1993315.56964505,0.0,1.0
1992-01-22,34.0,34.0,33.5,34.0,36267,3.23742015477716,3.23742015477716,3.18981103485396,3.23742015477716,380882.907082808,0.0,1.0
1992-01-23,34.5,34.5,33.63,34.0,118800,3.28502927470035,3.28502927470035,3.20218940603399,3.23742015477716,1247660.114193,0.0,1.0
1992-01-24,34.25,34.5,33.75,33.75,49667,3.26122471473875,3.28502927470035,3.21361559481556,3.21361559481556,521612.246562492,0.0,1.0
1992-01-27,33.25,34.5,33.25,34.5,26600,3.16600647489237,3.28502927470035,3.16600647489237,3.28502927470035,279358.241056682,0.0,1.0
1992-01-28,34.0,34.0,33.25,34.0,115600,3.23742015477716,3.23742015477716,3.16600647489237,3.23742015477716,1214053.10775009,0.0,1.0
1992-01-29,33.25,34.0,33.25,34.0,35867,3.16600647489237,3.23742015477716,3.16600647489237,3.23742015477716,376682.031277445,0.0,1.0
1992-01-30,33.13,34.0,33.13,33.25,149400,3.1545802861108,3.23742015477716,3.1545802861108,3.16600647489237,1569027.11330332,0.0,1.0
1992-01-31,33.0,34.0,33.0,34.0,31800,3.14220191493077,3.23742015477716,3.14220191493077,3.23742015477716,333969.62652641,0.0,1.0
1992-02-03,33.25,33.25,32.75,32.75,18000,3.16600647489237,3.16600647489237,3.11839735496917,3.11839735496917,189039.411241364,0.0,1.0
1992-02-04,33.5,33.5,32.75,33.25,9467,3.18981103485396,3.18981103485396,3.11839735496917,3.16600647489237,99424.2281234443,0.0,1.0
1992-02-05,33.5,33.5,33.0,33.5,21667,3.18981103485396,3.18981103485396,3.14220191493077,3.18981103485396,227550.940187036,0.0,1.0
1992-02-06,33.25,33.5,33.0,33.5,40000,3.16600647489237,3.18981103485396,3.14220191493077,3.18981103485396,420087.580536364,0.0,1.0
1992-02-07,32.0,33.25,32.0,33.25,27600,3.04698367508438,3.16600647489237,3.04698367508438,3.16600647489237,289860.430570092,0.0,1.0
1992-02-10,31.25,32.25,31.25,32.25,47467,2.97556999519959,3.07078823504598,2.97556999519959,3.07078823504598,498507.429632991,0.0,1.0
1992-02-11,30.5,31.5,30.5,31.5,57867,2.9041563153148,2.99937455516119,2.9041563153148,2.99937455516119,607730.200572446,0.0,1.0
1992-02-12,31.75,31.75,30.5,31.25,310000,3.02317911512278,3.02317911512278,2.9041563153148,2.97556999519959,3255678.74915684,0.0,1.0
1992-02-13,31.25,31.75,31.0,31.75,97400,2.97556999519959,3.02317911512278,2.95176543523799,3.02317911512278,1022913.25860605,0.0,1.0
1992-02-14,31.25,31.5,31.25,31.5,10400,2.97556999519959,2.99937455516119,2.97556999519959,2.99937455516119,109222.770939455,0.0,1.0
1992-02-18,31.25,31.75,31.25,31.5,101600,2.97556999519959,3.02317911512278,2.97556999519959,2.99937455516119,1067022.45456237,0.0,1.0
1992-02-19,32.0,32.25,31.75,31.75,103667,3.04698367508438,3.07078823504598,3.02317911512278,3.02317911512278,1088730.48028658,0.0,1.0
1992-02-20,33.5,33.75,32.0,32.25,203000,3.18981103485396,3.21361559481556,3.04698367508438,3.07078823504598,2131944.47122205,0.0,1.0
1992-02-21,33.5,34.0,33.0,33.0,159200,3.18981103485396,3.23742015477716,3.14220191493077,3.14220191493077,1671948.57053473,0.0,1.0
1992-02-24,32.5,33.5,32.5,33.0,27867,3.11306513353777,3.20885175303124,3.11306513353777,3.16095844328451,290927.899401438,0.194,1.0
1992-02-25,32.25,33.0,31.75,32.5,43800,3.08911847866441,3.16095844328451,3.04122516891767,3.11306513353777,457266.372188716,0.0,1.0
1992-02-26,32.13,32.5,32.0,32.5,128200,3.07762408432519,3.11306513353777,3.06517182379104,3.11306513353777,1338391.52773044,0.0,1.0
1992-02-27,32.0,32.5,32.0,32.5,23467,3.06517182379104,3.11306513353777,3.06517182379104,3.11306513353777,244992.464752343,0.0,1.0
1992-02-28,32.5,32.5,32.0,32.5,33067,3.11306513353777,3.11306513353777,3.06517182379104,3.11306513353777,345215.231259459,0.0,1.0
1992-03-02,32.88,33.25,32.25,32.5,187600,3.14946404894529,3.18490509815788,3.08911847866441,3.11306513353777,1958519.89549323,0.0,1.0
1992-03-03,34.38,34.75,33.0,33.0,138067,3.2931439781855,3.32858502739808,3.16095844328451,3.16095844328451,1441401.73993104,0.0,1.0
1992-03-04,33.38,34.0,32.75,34.0,83800,3.19735735869203,3.25674506277798,3.13701178841114,3.25674506277798,874861.232635032,0.0,1.0
1992-03-05,33.5,33.75,33.0,33.0,98800,3.20885175303124,3.23279840790461,3.16095844328451,3.16095844328451,1031459.3053024,0.0,1.0
1992-03-06,33.0,33.75,33.0,33.25,268867,3.16095844328451,3.23279840790461,3.16095844328451,3.18490509815788,2806936.93359049,0.0,1.0
1992-03-09,33.0,33.75,33.0,33.75,25667,3.16095844328451,3.23279840790461,3.16095844328451,3.23279840790461,267960.18207689,0.0,1.0
1992-03-10,34.25,34.25,33.0,33.0,356867,3.28069171765135,3.28069171765135,3.16095844328451,3.16095844328451,3725645.62657239,0.0,1.0
1992-03-11,33.75,34.25,33.75,33.75,136000,3.23279840790461,3.28069171765135,3.23279840790461,3.23279840790461,1419822.52551748,0.0,1.0
1992-03-12,33.5,34.0,33.0,34.0,102800,3.20885175303124,3.25674506277798,3.16095844328451,3.25674506277798,1073218.79134703,0.0,1.0
1992-03-13,33.0,33.75,33.0,33.75,57000,3.16095844328451,3.23279840790461,3.16095844328451,3.23279840790461,595072.676136001,0.0,1.0
1992-03-16,33.5,33.5,33.0,33.0,55467,3.20885175303124,3.20885175303124,3.16095844328451,3.16095844328451,579068.353109396,0.0,1.0
1992-03-17,33.0,33.5,33.0,33.5,27667,3.16095844328451,3.20885175303124,3.16095844328451,3.20885175303124,288839.925099206,0.0,1.0
1992-03-18,34.0,34.25,33.0,33.0,176667,3.25674506277798,3.28069171765135,3.16095844328451,3.16095844328451,1844380.78026173,0.0,1.0
1992-03-19,35.75,35.75,34.25,34.5,270267,3.42437164689155,3.42437164689155,3.28069171765135,3.30463837252471,2821552.75370612,0.0,1.0
1992-03-20,36.25,36.5,35.5,35.75,171400,3.47226495663829,3.49621161151165,3.40042499201818,3.42437164689155,1789393.97701246,0.0,1.0
1992-03-23,36.25,36.25,35.75,36.25,108267,3.47226495663829,3.47226495663829,3.42437164689155,3.47226495663829,1130293.56889853,0.0,1.0
1992-03-24,35.75,36.25,35.25,36.25,20400,3.42437164689155,3.47226495663829,3.37647833714482,3.47226495663829,212973.378827621,0.0,1.0
1992-03-25,36.75,37.0,35.25,35.75,149867,3.52015826638502,3.54410492125839,3.37647833714482,3.42437164689155,1564592.2237627,0.0,1.0
1992-03-26,37.38,37.5,37.0,37.0,252267,3.58050383666591,3.59199823100512,3.54410492125839,3.54410492125839,2633635.06650527,0.0,1.0
1992-03-27,36.75,37.5,36.75,37.5,119200,3.52015826638502,3.59199823100512,3.52015826638502,3.59199823100512,1244432.68413002,0.0,1.0
1992-03-30,37.5,37.5,37.0,37.0,8000,3.59199823100512,3.59199823100512,3.54410492125839,3.54410492125839,83518.9720892634,0.0,1.0
1992-03-31,37.25,37.75,37.0,37.5,133600,3.56805157613176,3.61594488587849,3.54410492125839,3.59199823100512,1394766.8338907,0.0,1.0
1992-04-01,36.25,37.5,35.5,36.75,280200,3.47226495663829,3.59199823100512,3.40042499201818,3.52015826638502,2925251.99742644,0.0,1.0
1992-04-02,34.75,36.5,34.5,36.5,67067,3.32858502739808,3.49621161151165,3.30463837252471,3.49621161151165,700170.862638828,0.0,1.0
1992-04-03,34.0,35.5,33.5,34.5,129467,3.25674506277798,3.40042499201818,3.20885175303124,3.30463837252471,1351618.84493508,0.0,1.0
1992-04-06,35.5,35.5,34.0,34.75,85000,3.40042499201818,3.40042499201818,3.25674506277798,3.32858502739808,887389.078448423,0.0,1.0
1992-04-07,35.0,36.0,35.0,35.75,286667,3.35253168227145,3.44831830176492,3.35253168227145,3.42437164689155,2992766.6464891,0.0,1.0
1992-04-08,35.0,35.75,34.75,35.0,116000,3.35253168227145,3.42437164689155,3.32858502739808,3.35253168227145,1211025.09529432,0.0,1.0
1992-04-09,35.25,35.25,35.0,35.25,124600,3.37647833714482,3.37647833714482,3.35253168227145,3.37647833714482,1300807.99029027,0.0,1.0
1992-04-10,35.0,35.25,35.0,35.25,128267,3.35253168227145,3.37647833714482,3.35253168227145,3.37647833714482,1339090.99912169,0.0,1.0
1992-04-13,35.25,35.25,35.0,35.25,100867,3.37647833714482,3.37647833714482,3.35253168227145,3.37647833714482,1053038.51971596,0.0,1.0
1992-04-14,35.38,35.75,35.0,35.25,237600,3.38893059767897,3.42437164689155,3.35253168227145,3.37647833714482,2480513.47105112,0.0,1.0
1992-04-15,36.0,36.0,35.25,35.75,66067,3.44831830176492,3.44831830176492,3.37647833714482,3.42437164689155,689730.991127669,0.0,1.0
1992-04-16,34.25,36.0,34.25,35.5,100600,3.28069171765135,3.44831830176492,3.28069171765135,3.40042499201818,1050251.07402248,0.0,1.0
1992-04-20,33.63,34.5,33.25,34.25,139267,3.2213040135654,3.30463837252471,3.18490509815788,3.28069171765135,1453929.58574443,0.0,1.0
1992-04-21,34.0,34.75,33.75,33.75,140000,3.25674506277798,3.32858502739808,3.23279840790461,3.23279840790461,1461582.01156211,0.0,1.0
1992-04-22,34.13,34.5,33.75,34.5,134867,3.26919732331213,3.30463837252471,3.23279840790461,3.30463837252471,1407994.15109533,0.0,1.0
1992-04-23,34.25,34.25,33.75,34.25,53600,3.28069171765135,3.28069171765135,3.23279840790461,3.28069171765135,559577.112998063,0.0,1.0
1992-04-24,34.25,34.75,34.0,34.25,55067,3.28069171765135,3.32858502739808,3.25674506277798,3.28069171765135,574892.404504932,0.0,1.0
1992-04-27,34.25,34.75,34.25,34.75,74400,3.28069171765135,3.32858502739808,3.28069171765135,3.32858502739808,776726.440430148,0.0,1.0
1992-04-28,34.25,34.75,34.25,34.25,69800,3.28069171765135,3.32858502739808,3.28069171765135,3.28069171765135,728703.031478821,0.0,1.0
1992-04-29,35.38,35.5,34.25,34.25,138867,3.38893059767897,3.40042499201818,3.28069171765135,3.28069171765135,1449753.63713996,0.0,1.0
1992-04-30,35.5,35.5,34.75,34.75,65867,3.40042499201818,3.40042499201818,3.32858502739808,3.32858502739808,687643.016825439,0.0,1.0
1992-05-01,35.5,35.5,34.75,35.0,67800,3.40042499201818,3.40042499201818,3.32858502739808,3.35253168227145,707823.288456507,0.0,1.0
1992-05-04,36.0,36.25,35.0,35.75,380200,3.44831830176492,3.47226495663829,3.35253168227145,3.42437164689155,3969239.14854224,0.0,1.0
1992-05-05,30.87,36.25,30.5,36.25,663667,2.95693294376342,3.47226495663829,2.92149189455083,3.47226495663829,6928598.20619563,0.0,1.0
1992-05-06,29.25,32.5,29.25,31.5,585000,2.801758620184,3.11306513353777,2.801758620184,3.0172785140443,6107324.83402737,0.0,1.0
1992-05-07,26.62,30.0,24.75,30.0,2744400,2.54983981091617,2.8735985848041,2.37071883246338,2.8735985848041,28651183.3752218,0.0,1.0
1992-05-08,28.25,28.25,26.5,27.25,360067,2.70597200069053,2.70597200069053,2.53834541657695,2.61018538119706,3759053.21540809,0.0,1.0
1992-05-11,28.5,28.87,28.0,28.5,243867,2.72991865556389,2.76535970477648,2.68202534581716,2.72991865556389,2545940.14581155,0.0,1.0
1992-05-12,28.75,28.75,27.25,28.5,271400,2.75386531043726,2.75386531043726,2.61018538119706,2.72991865556389,2833381.12812826,0.0,1.0
1992-05-13,29.0,29.25,28.25,29.0,262800,2.77781196531063,2.801758620184,2.70597200069053,2.77781196531063,2743598.2331323,0.0,1.0
1992-05-14,29.0,29.0,28.5,29.0,58600,2.77781196531063,2.77781196531063,2.72991865556389,2.77781196531063,611776.470553853,0.0,1.0
1992-05-15,28.25,29.0,28.25,29.0,145000,2.70597200069053,2.77781196531063,2.70597200069053,2.77781196531063,1513781.36911789,0.0,1.0
1992-05-18,27.5,29.0,27.0,29.0,112667,2.63413203607042,2.77781196531063,2.58623872632369,2.77781196531063,1176229.00354763,0.0,1.0
1992-05-19,26.5,27.5,25.5,27.25,216467,2.53834541657695,2.63413203607042,2.44255879708348,2.61018538119706,2259887.66640582,0.0,1.0
1992-05-20,27.25,27.25,26.5,27.0,89067,2.61018538119706,2.61018538119706,2.53834541657695,2.58623872632369,929848.0358843,0.0,1.0
1992-05-21,26.5,27.25,26.25,26.5,152200,2.53834541657695,2.61018538119706,2.51439876170359,2.53834541657695,1588948.44399824,0.0,1.0
1992-05-22,27.25,27.75,26.5,27.0,216667,2.61018538119706,2.65807869094379,2.53834541657695,2.58623872632369,2261975.64070805,0.0,1.0
1992-05-26,27.75,28.25,27.0,27.5,122000,2.65807869094379,2.70597200069053,2.58623872632369,2.63413203607042,1273664.32436127,0.0,1.0
1992-05-27,28.75,29.0,27.75,28.25,305800,2.75386531043726,2.77781196531063,2.65807869094379,2.70597200069053,3192512.70811209,0.0,1.0
1992-05-28,28.75,29.5,28.5,28.5,95067,2.75386531043726,2.82570527505736,2.72991865556389,2.72991865556389,992487.264951249,0.0,1.0
1992-05-29,29.0,29.25,28.75,28.75,27400,2.77781196531063,2.801758620184,2.75386531043726,2.75386531043726,286052.479405727,0.0,1.0
1992-06-01,29.75,29.75,29.25,29.25,68067,2.84965192993073,2.84965192993073,2.801758620184,2.801758620184,710610.734149986,0.0,1.0
1992-06-02,29.0,29.75,29.0,29.5,46867,2.77781196531063,2.84965192993073,2.77781196531063,2.82570527505736,489285.458113438,0.0,1.0
1992-06-03,28.5,29.25,28.0,29.25,40467,2.72991865556389,2.801758620184,2.68202534581716,2.801758620184,422470.280442028,0.0,1.0
1992-06-04,28.0,28.5,28.0,28.5,21467,2.68202534581716,2.72991865556389,2.68202534581716,2.72991865556389,224112.721730027,0.0,1.0
1992-06-05,28.0,28.25,27.25,28.25,30467,2.68202534581716,2.70597200069053,2.61018538119706,2.70597200069053,318071.565330448,0.0,1.0
1992-06-08,26.25,28.0,25.75,28.0,142600,2.51439876170359,2.68202534581716,2.46650545195685,2.68202534581716,1488725.67749112,0.0,1.0
1992-06-09,25.75,26.5,25.0,26.0,291267,2.46650545195685,2.53834541657695,2.39466548733675,2.49045210683022,3040790.05544043,0.0,1.0
1992-06-10,25.75,26.25,25.5,25.75,131867,2.46650545195685,2.51439876170359,2.44255879708348,2.46650545195685,1376674.53656186,0.0,1.0
1992-06-11,26.75,27.0,25.75,26.0,307400,2.56229207145032,2.58623872632369,2.46650545195685,2.49045210683022,3209216.50252994,0.0,1.0
1992-06-12,26.75,27.25,26.75,27.0,53467,2.56229207145032,2.61018538119706,2.56229207145032,2.58623872632369,558188.61008708,0.0,1.0
1992-06-15,27.12,27.25,26.75,27.25,68800,2.59773312066291,2.61018538119706,2.56229207145032,2.61018538119706,718263.159967663,0.0,1.0
1992-06-16,27.75,27.75,26.75,27.5,1073200,2.65807869094379,2.65807869094379,2.56229207145032,2.63413203607042,11204070.1057747,0.0,1.0
1992-06-17,25.75,28.5,25.25,28.5,254600,2.46650545195685,2.72991865556389,2.41861214221012,2.72991865556389,2657991.28674081,0.0,1.0
1992-06-18,26.75,26.75,25.25,25.75,85600,2.56229207145032,2.56229207145032,2.41861214221012,2.46650545195685,893653.001355118,0.0,1.0
1992-06-19,27.0,27.5,26.5,27.0,69267,2.58623872632369,2.63413203607042,2.53834541657695,2.58623872632369,723138.579963375,0.0,1.0
1992-06-22,26.5,27.5,25.25,27.5,86200,2.53834541657695,2.63413203607042,2.41861214221012,2.63413203607042,899916.924261813,0.0,1.0
1992-06-23,17.0,26.75,16.5,26.5,2078067,1.62837253138899,2.56229207145032,1.58047922164225,2.53834541657695,21694752.4715774,0.0,1.0
1992-06-24,17.87,18.5,16.75,16.75,1439400,1.71170689034831,1.77205246062919,1.60442587651562,1.60442587651562,15027151.0531607,0.0,1.0
1992-06-25,17.62,18.5,17.5,18.25,568800,1.68776023547494,1.77205246062919,1.67626584113572,1.74810580575583,5938198.91554662,0.0,1.0
1992-06-26,18.0,18.25,17.5,18.25,378667,1.72415915088246,1.74810580575583,1.67626584113572,1.74810580575583,3953234.82551563,0.0,1.0
1992-06-29,19.25,19.25,17.5,18.25,247200,1.8438924252493,1.8438924252493,1.67626584113572,1.74810580575583,2580736.23755823,0.0,1.0
1992-06-30,19.25,19.5,18.25,19.5,125200,1.8438924252493,1.86783908012266,1.74810580575583,1.86783908012266,1307071.91319697,0.0,1.0
1992-07-01,19.5,19.75,18.5,19.25,146800,1.86783908012266,1.89178573499603,1.77205246062919,1.8438924252493,1532573.13783798,0.0,1.0
1992-07-02,20.25,20.5,19.25,19.5,103667,1.93967904474277,1.96362569961613,1.8438924252493,1.86783908012266,1082270.15994721,0.0,1.0
1992-07-06,20.75,21.0,19.75,20.5,244400,1.9875723544895,2.01151900936287,1.89178573499603,1.96362569961613,2551504.597327,0.0,1.0
1992-07-07,20.5,21.5,20.25,21.0,299800,1.96362569961613,2.0594123191096,1.93967904474277,2.01151900936287,3129873.47904515,0.0,1.0
1992-07-08,20.5,20.75,20.0,20.0,185800,1.96362569961613,1.9875723544895,1.9157323898694,1.9157323898694,1939728.12677314,0.0,1.0
1992-07-09,21.25,21.5,20.5,20.75,92800,2.03546566423624,2.0594123191096,1.96362569961613,1.9875723544895,968820.076235452,0.0,1.0
1992-07-10,21.25,21.5,21.0,21.25,35600,2.03546566423624,2.0594123191096,2.01151900936287,2.03546566423624,371659.425797221,0.0,1.0
1992-07-13,21.75,22.0,21.25,21.5,164067,2.08335897398297,2.10730562885634,2.03546566423624,2.0594123191096,1712838.39922115,0.0,1.0
1992-07-14,22.75,23.0,21.25,22.0,202067,2.17914559347644,2.20309224834981,2.03546566423624,2.10730562885634,2109553.51664515,0.0,1.0
1992-07-15,22.62,23.0,22.0,22.75,82200,2.16669333294229,2.20309224834981,2.10730562885634,2.17914559347644,858157.43821718,0.0,1.0
1992-07-16,22.5,22.75,22.0,22.0,33667,2.15519893860307,2.17914559347644,2.10730562885634,2.10730562885634,351479.154166154,0.0,1.0
1992-07-17,19.5,20.75,19.0,20.75,522000,1.86783908012266,1.9875723544895,1.81994577037593,1.9875723544895,5449612.92882444,0.0,1.0
1992-07-20,19.25,19.75,18.5,19.25,162000,1.8438924252493,1.89178573499603,1.77205246062919,1.8438924252493,1691259.18480758,0.0,1.0
1992-07-21,17.75,19.75,17.75,19.5,177467,1.70021249600909,1.89178573499603,1.70021249600909,1.86783908012266,1852732.67747066,0.0,1.0
1992-07-22,18.25,18.75,17.5,17.75,177867,1.74810580575583,1.79599911550256,1.67626584113572,1.70021249600909,1856908.62607512,0.0,1.0
1992-07-23,19.0,19.12,18.25,18.75,158800,1.81994577037593,1.83144016471515,1.74810580575583,1.79599911550256,1657851.59597188,0.0,1.0
1992-07-24,19.25,19.75,19.0,19.0,101267,1.8438924252493,1.89178573499603,1.81994577037593,1.81994577037593,1057214.46832043,0.0,1.0
1992-07-27,19.87,20.25,19.25,19.75,324067,1.90328012933525,1.93967904474277,1.8438924252493,1.89178573499603,3383217.84100641,0.0,1.0
1992-07-28,19.75,20.0,19.5,20.0,232467,1.89178573499603,1.9157323898694,1.86783908012266,1.9157323898694,2426925.61058435,0.0,1.0
1992-07-29,19.5,20.0,19.0,20.0,88667,1.86783908012266,1.9157323898694,1.81994577037593,1.9157323898694,925672.08727984,0.0,1.0
1992-07-30,19.25,20.0,19.0,19.75,197400,1.8438924252493,1.9157323898694,1.81994577037593,1.89178573499603,2060830.63630257,0.0,1.0
1992-07-31,21.37,21.37,19.87,20.75,445467,2.04696005857545,2.04696005857545,1.90328012933525,1.9875723544895,4650618.24246099,0.0,1.0
1992-08-03,21.5,21.5,20.75,20.75,68800,2.0594123191096,2.0594123191096,1.9875723544895,1.9875723544895,718263.159967666,0.0,1.0
1992-08-04,20.5,21.5,20.25,21.0,142200,1.96362569961613,2.0594123191096,1.93967904474277,2.01151900936287,1484549.72888666,0.0,1.0
1992-08-05,19.5,20.75,19.5,20.75,58667,1.86783908012266,1.9875723544895,1.86783908012266,1.9875723544895,612475.941945103,0.0,1.0
1992-08-06,19.25,20.0,19.0,19.5,56200,1.8438924252493,1.9157323898694,1.81994577037593,1.86783908012266,586720.778927073,0.0,1.0
1992-08-07,19.5,19.5,19.0,19.0,43600,1.86783908012266,1.86783908012266,1.81994577037593,1.81994577037593,455178.397886486,0.0,1.0
1992-08-10,19.0,19.5,19.0,19.25,37200,1.81994577037593,1.86783908012266,1.81994577037593,1.8438924252493,388363.220215074,0.0,1.0
1992-08-11,19.75,20.0,19.0,19.0,68000,1.89178573499603,1.9157323898694,1.81994577037593,1.81994577037593,709911.262758739,0.0,1.0
1992-08-12,20.75,20.75,19.5,19.75,34000,1.9875723544895,1.9875723544895,1.86783908012266,1.89178573499603,354955.631379369,0.0,1.0
1992-08-13,21.12,21.5,20.25,20.25,26067,2.02301340370209,2.0594123191096,1.93967904474277,1.93967904474277,272136.130681353,0.0,1.0
1992-08-14,22.25,22.5,21.0,21.5,124200,2.13125228372971,2.15519893860307,2.01151900936287,2.0594123191096,1296632.04168581,0.0,1.0
1992-08-17,21.25,22.5,21.0,22.5,72800,2.03546566423624,2.15519893860307,2.01151900936287,2.15519893860307,760022.646012295,0.0,1.0
1992-08-18,20.5,21.37,19.75,21.25,206600,1.96362569961613,2.04696005857545,1.89178573499603,2.03546566423624,2156877.45420523,0.0,1.0
1992-08-19,20.75,20.75,20.0,20.5,57400,1.9875723544895,1.9875723544895,1.9157323898694,1.96362569961613,599248.624740465,0.0,1.0
1992-08-20,20.75,20.75,20.25,20.75,68600,1.9875723544895,1.9875723544895,1.93967904474277,1.9875723544895,716175.185665433,0.0,1.0
1992-08-21,20.25,20.75,19.5,20.75,34400,1.93967904474277,1.9875723544895,1.86783908012266,1.9875723544895,359131.579983831,0.0,1.0
1992-08-24,19.37,20.0,19.37,19.5,61067,1.85538681958851,1.9157323898694,1.85538681958851,1.86783908012266,637531.633571881,0.0,1.0
1992-08-25,19.0,19.25,18.75,19.25,48267,1.81994577037593,1.8438924252493,1.79599911550256,1.8438924252493,503901.278229059,0.0,1.0
1992-08-26,19.0,19.25,18.5,19.25,39400,1.81994577037593,1.8438924252493,1.77205246062919,1.8438924252493,411330.937539621,0.0,1.0
1992-08-27,19.25,19.5,18.75,19.0,83400,1.8438924252493,1.86783908012266,1.79599911550256,1.81994577037593,870685.284030568,0.0,1.0
1992-08-28,19.25,19.5,19.0,19.5,12867,1.8438924252493,1.86783908012266,1.81994577037593,1.86783908012266,134329.826734069,0.0,1.0
1992-08-31,19.75,19.75,19.0,19.5,37267,1.89178573499603,1.89178573499603,1.81994577037593,1.86783908012266,389062.691606322,0.0,1.0
1992-09-01,20.0,20.25,19.5,20.25,43067,1.9157323898694,1.93967904474277,1.86783908012266,1.93967904474277,449613.946371038,0.0,1.0
1992-09-02,21.75,21.75,20.25,20.25,89800,2.08335897398297,2.08335897398297,1.93967904474277,1.93967904474277,937500.461701981,0.0,1.0
1992-09-03,21.0,21.75,20.75,21.5,23267,2.01151900936287,2.08335897398297,1.9875723544895,2.0594123191096,242904.490450111,0.0,1.0
1992-09-04,21.0,21.25,20.75,21.25,28000,2.01151900936287,2.03546566423624,1.9875723544895,2.03546566423624,292316.402312421,0.0,1.0
1992-09-08,20.25,21.0,20.25,20.75,32200,1.93967904474277,2.01151900936287,1.93967904474277,1.9875723544895,336163.862659284,0.0,1.0
1992-09-09,20.5,20.75,19.75,20.75,50000,1.96362569961613,1.9875723544895,1.89178573499603,1.9875723544895,521993.575557897,0.0,1.0
1992-09-10,21.5,21.5,20.25,20.37,33000,2.0594123191096,2.0594123191096,1.93967904474277,1.95117343908198,344515.759868212,0.0,1.0
1992-09-11,22.37,22.75,21.5,21.5,140200,2.14274667806892,2.17914559347644,2.0594123191096,2.0594123191096,1463669.98586434,0.0,1.0
1992-09-14,22.75,23.0,22.25,23.0,77800,2.17914559347644,2.20309224834981,2.13125228372971,2.20309224834981,812222.003568086,0.0,1.0
1992-09-15,22.5,22.75,22.5,22.75,67267,2.15519893860307,2.17914559347644,2.15519893860307,2.17914559347644,702258.83694106,0.0,1.0
1992-09-16,22.5,22.5,22.0,22.0,19400,2.15519893860307,2.15519893860307,2.10730562885634,2.10730562885634,202533.507316464,0.0,1.0
1992-09-17,22.25,22.75,22.25,22.5,128400,2.13125228372971,2.17914559347644,2.13125228372971,2.15519893860307,1340479.50203267,0.0,1.0
1992-09-18,22.25,22.75,22.25,22.5,48667,2.13125228372971,2.17914559347644,2.13125228372971,2.15519893860307,508077.226833521,0.0,1.0
1992-09-21,22.5,22.5,22.0,22.5,30067,2.15519893860307,2.15519893860307,2.10730562885634,2.15519893860307,313895.616725985,0.0,1.0
1992-09-22,22.5,22.75,21.75,22.0,149067,2.15519893860307,2.17914559347644,2.08335897398297,2.10730562885634,1556240.32655378,0.0,1.0
1992-09-23,22.0,22.75,22.0,22.25,12000,2.10730562885634,2.17914559347644,2.10730562885634,2.13125228372971,125278.458133895,0.0,1.0
1992-09-24,22.75,22.75,22.0,22.5,71867,2.17914559347644,2.17914559347644,2.10730562885634,2.15519893860307,750282.245892386,0.0,1.0
1992-09-25,22.0,22.75,22.0,22.5,74000,2.10730562885634,2.17914559347644,2.10730562885634,2.15519893860307,772550.491825685,0.0,1.0
1992-09-28,20.75,22.25,20.75,22.0,58467,1.9875723544895,2.13125228372971,1.9875723544895,2.10730562885634,610387.96764287,0.0,1.0
1992-09-29,20.75,21.25,20.75,20.75,93467,1.9875723544895,2.03546566423624,1.9875723544895,1.9875723544895,975783.470533397,0.0,1.0
1992-09-30,21.0,21.25,20.75,20.75,53867,2.01151900936287,2.03546566423624,1.9875723544895,1.9875723544895,562364.558691543,0.0,1.0
1992-10-01,21.0,21.5,20.75,20.75,65600,2.01151900936287,2.0594123191096,1.9875723544895,1.9875723544895,684855.571131959,0.0,1.0
1992-10-02,20.87,21.25,20.75,20.75,74000,1.99906674882872,2.03546566423624,1.9875723544895,1.9875723544895,772550.491825685,0.0,1.0
1992-10-05,20.5,21.0,20.0,20.75,61067,1.96362569961613,2.01151900936287,1.9157323898694,1.9875723544895,637531.633571881,0.0,1.0
1992-10-06,22.0,22.75,20.5,20.5,149600,2.10730562885634,2.17914559347644,1.96362569961613,1.96362569961613,1561804.77806922,0.0,1.0
1992-10-07,21.62,22.75,21.62,22.0,40800,2.07090671344882,2.17914559347644,2.07090671344882,2.10730562885634,425946.757655243,0.0,1.0
1992-10-08,22.0,22.25,21.5,22.25,21867,2.10730562885634,2.13125228372971,2.0594123191096,2.13125228372971,228288.67033449,0.0,1.0
1992-10-09,21.75,22.25,21.5,21.5,23467,2.08335897398297,2.13125228372971,2.0594123191096,2.0594123191096,244992.464752343,0.0,1.0
1992-10-12,22.0,22.25,21.75,22.0,41400,2.10730562885634,2.13125228372971,2.08335897398297,2.10730562885634,432210.680561937,0.0,1.0
1992-10-13,22.0,22.25,21.75,21.75,119600,2.10730562885634,2.13125228372971,2.08335897398297,2.08335897398297,1248608.63273449,0.0,1.0
1992-10-14,22.12,22.25,22.0,22.25,80667,2.11880002319556,2.13125228372971,2.10730562885634,2.13125228372971,842153.115190574,0.0,1.0
1992-10-15,22.62,22.75,22.0,22.0,124800,2.16669333294229,2.17914559347644,2.10730562885634,2.10730562885634,1302895.96459251,0.0,1.0
1992-10-16,22.25,23.0,21.75,23.0,114267,2.13125228372971,2.20309224834981,2.08335897398297,2.20309224834981,1192932.79796548,0.0,1.0
1992-10-19,21.75,22.25,21.75,22.25,137867,2.08335897398297,2.13125228372971,2.08335897398297,2.13125228372971,1439313.76562881,0.0,1.0
1992-10-20,21.0,22.25,21.0,21.75,354467,2.01151900936287,2.13125228372971,2.01151900936287,2.08335897398297,3700589.93494561,0.0,1.0
1992-10-21,22.0,22.0,21.0,21.5,68467,2.10730562885634,2.10730562885634,2.01151900936287,2.0594123191096,714786.682754448,0.0,1.0
1992-10-22,21.75,22.75,21.5,22.0,86600,2.08335897398297,2.17914559347644,2.0594123191096,2.10730562885634,904092.872866276,0.0,1.0
1992-10-23,22.25,22.25,21.5,22.0,21800,2.13125228372971,2.13125228372971,2.0594123191096,2.10730562885634,227589.198943242,0.0,1.0
1992-10-26,21.75,22.25,21.75,22.25,39800,2.08335897398297,2.13125228372971,2.08335897398297,2.13125228372971,415506.886144085,0.0,1.0
1992-10-27,21.5,22.25,21.5,22.25,182600,2.0594123191096,2.13125228372971,2.0594123191096,2.13125228372971,1906320.53793744,0.0,1.0
1992-10-28,21.5,22.25,21.0,21.87,62600,2.0594123191096,2.13125228372971,2.01151900936287,2.09485336832219,653535.956598486,0.0,1.0
1992-10-29,22.25,22.25,21.25,21.25,114267,2.13125228372971,2.13125228372971,2.03546566423624,2.03546566423624,1192932.79796548,0.0,1.0
1992-10-30,22.25,22.25,21.75,22.0,12400,2.13125228372971,2.13125228372971,2.08335897398297,2.10730562885634,129454.406738358,0.0,1.0
1992-11-02,22.25,22.25,21.75,21.75,23000,2.13125228372971,2.13125228372971,2.08335897398297,2.08335897398297,240117.044756632,0.0,1.0
1992-11-03,21.25,22.25,21.0,22.25,61467,2.03546566423624,2.13125228372971,2.01151900936287,2.13125228372971,641707.582176342,0.0,1.0
1992-11-04,21.25,21.5,21.25,21.25,15600,2.03546566423624,2.0594123191096,2.03546566423624,2.03546566423624,162861.995574063,0.0,1.0
1992-11-05,21.37,21.5,21.25,21.25,42200,2.04696005857545,2.0594123191096,2.03546566423624,2.03546566423624,440562.577770864,0.0,1.0
1992-11-06,21.5,21.75,21.25,21.25,37867,2.0594123191096,2.08335897398297,2.03546566423624,2.03546566423624,395326.614513017,0.0,1.0
1992-11-09,21.25,21.75,21.0,21.25,51067,2.03546566423624,2.08335897398297,2.01151900936287,2.03546566423624,533132.9184603,0.0,1.0
1992-11-10,21.0,21.5,21.0,21.37,71600,2.01151900936287,2.0594123191096,2.01151900936287,2.04696005857545,747494.800198906,0.0,1.0
1992-11-11,21.62,21.75,21.0,21.5,25867,2.07090671344882,2.08335897398297,2.01151900936287,2.0594123191096,270048.156379122,0.0,1.0
1992-11-12,21.5,22.0,21.25,21.75,110067,2.0594123191096,2.10730562885634,2.03546566423624,2.08335897398297,1149085.33761862,0.0,1.0
1992-11-13,23.5,23.5,21.5,21.5,97467,2.25098555809654,2.25098555809654,2.0594123191096,2.0594123191096,1017542.95657803,0.0,1.0
1992-11-16,23.75,24.25,23.0,23.5,229667,2.27493221296991,2.32282552271665,2.20309224834981,2.25098555809654,2397693.97035311,0.0,1.0
1992-11-17,23.0,23.75,23.0,23.75,142000,2.20309224834981,2.27493221296991,2.20309224834981,2.27493221296991,1482461.75458442,0.0,1.0
1992-11-18,23.25,23.5,22.75,23.0,62400,2.22703890322318,2.25098555809654,2.17914559347644,2.20309224834981,651447.982296253,0.0,1.0
1992-11-19,23.0,24.0,22.5,23.0,47000,2.20309224834981,2.29887886784328,2.15519893860307,2.20309224834981,490673.961024422,0.0,1.0
1992-11-20,23.25,23.5,23.0,23.0,47667,2.22703890322318,2.25098555809654,2.20309224834981,2.20309224834981,497637.355322363,0.0,1.0
1992-11-23,24.25,24.25,23.25,23.25,53267,2.32282552271665,2.32282552271665,2.22703890322318,2.22703890322318,556100.635784848,0.0,1.0
1992-11-24,25.25,25.5,24.5,24.5,116200,2.41861214221012,2.44255879708348,2.34677217759001,2.34677217759001,1213113.06959655,0.0,1.0
1992-11-25,25.25,25.75,25.25,25.75,61067,2.41861214221012,2.46650545195685,2.41861214221012,2.46650545195685,637531.633571879,0.0,1.0
1992-11-27,25.75,25.75,25.25,25.5,22400,2.46650545195685,2.46650545195685,2.41861214221012,2.44255879708348,233853.121849937,0.0,1.0
1992-11-30,25.87,26.0,25.25,25.75,45467,2.47799984629607,2.49045210683022,2.41861214221012,2.46650545195685,474669.637997816,0.0,1.0
1992-12-01,24.25,26.0,24.25,25.5,40467,2.32282552271665,2.49045210683022,2.32282552271665,2.44255879708348,422470.280442027,0.0,1.0
1992-12-02,23.75,24.75,23.5,24.37,30200,2.27493221296991,2.37071883246338,2.25098555809654,2.33431991705586,315284.119636969,0.0,1.0
1992-12-03,24.0,24.5,22.75,24.0,71867,2.29887886784328,2.34677217759001,2.17914559347644,2.29887886784328,750282.245892385,0.0,1.0
1992-12-04,24.5,24.5,24.0,24.5,5867,2.34677217759001,2.34677217759001,2.29887886784328,2.34677217759001,61250.7261559636,0.0,1.0
1992-12-07,25.5,25.75,24.5,24.5,118600,2.44255879708348,2.46650545195685,2.34677217759001,2.34677217759001,1238168.76122333,0.0,1.0
1992-12-08,25.25,25.75,25.25,25.75,47200,2.41861214221012,2.46650545195685,2.41861214221012,2.46650545195685,492761.935326653,0.0,1.0
1992-12-09,25.5,25.5,24.75,25.25,39800,2.44255879708348,2.44255879708348,2.37071883246338,2.41861214221012,415506.886144085,0.0,1.0
1992-12-10,25.0,25.25,24.25,24.75,27067,2.39466548733675,2.41861214221012,2.32282552271665,2.37071883246338,282576.002192511,0.0,1.0
1992-12-11,24.87,25.0,24.5,24.5,38200,2.3822132268026,2.39466548733675,2.34677217759001,2.34677217759001,398803.091726232,0.0,1.0
1992-12-14,25.0,25.25,24.5,25.0,17867,2.39466548733675,2.41861214221012,2.34677217759001,2.39466548733675,186529.184289858,0.0,1.0
1992-12-15,24.75,25.25,24.75,25.25,18200,2.37071883246338,2.41861214221012,2.37071883246338,2.41861214221012,190005.661503074,0.0,1.0
1992-12-16,25.0,25.25,24.25,24.75,43867,2.39466548733675,2.41861214221012,2.32282552271665,2.37071883246338,457965.843579964,0.0,1.0
1992-12-17,25.5,25.5,24.25,25.0,36467,2.44255879708348,2.44255879708348,2.32282552271665,2.39466548733675,380710.794397396,0.0,1.0
1992-12-18,25.5,26.0,25.0,25.5,42200,2.44255879708348,2.49045210683022,2.39466548733675,2.44255879708348,440562.577770865,0.0,1.0
1992-12-21,26.25,26.25,25.25,25.75,25600,2.51439876170359,2.51439876170359,2.41861214221012,2.46650545195685,267260.710685642,0.0,1.0
1992-12-22,27.0,27.25,26.25,26.5,129200,2.58623872632369,2.61018538119706,2.51439876170359,2.53834541657695,1348831.3992416,0.0,1.0
1992-12-23,26.62,27.25,26.5,27.0,20667,2.54983981091617,2.61018538119706,2.53834541657695,2.58623872632369,215760.824521101,0.0,1.0
1992-12-24,27.0,27.0,26.5,26.75,14200,2.58623872632369,2.58623872632369,2.53834541657695,2.56229207145032,148246.175458442,0.0,1.0
1992-12-28,27.0,27.0,26.5,27.0,8267,2.58623872632369,2.58623872632369,2.53834541657695,2.58623872632369,86306.4177827424,0.0,1.0
1992-12-29,27.25,27.5,26.5,26.5,71867,2.61018538119706,2.63413203607042,2.53834541657695,2.53834541657695,750282.245892384,0.0,1.0
1992-12-30,27.0,27.5,27.0,27.0,55800,2.58623872632369,2.63413203607042,2.58623872632369,2.58623872632369,582544.830322611,0.0,1.0
1992-12-31,27.75,27.87,27.25,27.25,98800,2.65807869094379,2.66957308528301,2.61018538119706,2.61018538119706,1031459.3053024,0.0,1.0
1993-01-04,26.62,27.75,26.5,27.0,85000,2.54983981091617,2.65807869094379,2.53834541657695,2.58623872632369,887389.078448422,0.0,1.0
1993-01-05,27.25,27.25,26.25,26.5,44667,2.61018538119706,2.61018538119706,2.51439876170359,2.53834541657695,466317.74078889,0.0,1.0
1993-01-06,27.25,27.25,26.75,27.25,59800,2.61018538119706,2.61018538119706,2.56229207145032,2.61018538119706,624304.316367242,0.0,1.0
1993-01-07,26.75,27.25,26.75,27.25,13867,2.56229207145032,2.61018538119706,2.56229207145032,2.61018538119706,144769.698245227,0.0,1.0
1993-01-08,27.75,28.0,26.75,26.75,69800,2.65807869094379,2.68202534581716,2.56229207145032,2.56229207145032,728703.031478823,0.0,1.0
1993-01-11,28.0,28.0,27.25,28.0,27267,2.68202534581716,2.68202534581716,2.61018538119706,2.68202534581716,284663.976494743,0.0,1.0
1993-01-12,27.37,28.0,27.25,28.0,44067,2.62167977553627,2.68202534581716,2.61018538119706,2.68202534581716,460053.817882196,0.0,1.0
1993-01-13,27.75,27.75,27.25,27.25,8400,2.65807869094379,2.65807869094379,2.61018538119706,2.61018538119706,87694.9206937265,0.0,1.0
1993-01-14,27.75,28.25,27.5,27.5,138200,2.65807869094379,2.70597200069053,2.63413203607042,2.63413203607042,1442790.24284202,0.0,1.0
1993-01-15,28.25,28.25,27.75,27.75,89200,2.70597200069053,2.70597200069053,2.65807869094379,2.65807869094379,931236.538795284,0.0,1.0
1993-01-18,28.5,28.5,27.75,27.75,115400,2.72991865556389,2.72991865556389,2.65807869094379,2.65807869094379,1204761.17238762,0.0,1.0
1993-01-19,28.25,28.75,28.0,28.37,95867,2.70597200069053,2.75386531043726,2.68202534581716,2.71746639502974,1000839.16216017,0.0,1.0
1993-01-20,28.25,29.0,28.25,29.0,23400,2.70597200069053,2.77781196531063,2.70597200069053,2.77781196531063,244292.993361095,0.0,1.0
1993-01-21,29.25,29.25,28.25,29.0,34800,2.801758620184,2.801758620184,2.70597200069053,2.77781196531063,363307.528588295,0.0,1.0
1993-01-22,28.75,29.5,28.5,28.5,125067,2.75386531043726,2.82570527505736,2.72991865556389,2.72991865556389,1305683.41028599,0.0,1.0
1993-01-25,28.75,29.5,28.75,28.75,20067,2.75386531043726,2.82570527505736,2.75386531043726,2.75386531043726,209496.901614406,0.0,1.0
1993-01-26,29.0,29.5,28.75,29.5,51667,2.77781196531063,2.82570527505736,2.75386531043726,2.82570527505736,539396.841366996,0.0,1.0
1993-01-27,28.5,29.25,28.5,29.25,118800,2.72991865556389,2.801758620184,2.72991865556389,2.801758620184,1240256.73552556,0.0,1.0
1993-01-28,27.37,29.0,26.75,28.5,129000,2.62167977553627,2.77781196531063,2.56229207145032,2.72991865556389,1346743.42493937,0.0,1.0
1993-01-29,27.25,27.5,26.5,27.25,10000,2.61018538119706,2.63413203607042,2.53834541657695,2.61018538119706,104398.715111579,0.0,1.0
1993-02-01,28.0,28.0,27.0,27.0,25400,2.68202534581716,2.68202534581716,2.58623872632369,2.58623872632369,265172.736383411,0.0,1.0
1993-02-02,28.0,28.0,27.25,27.25,3067,2.68202534581716,2.68202534581716,2.61018538119706,2.61018538119706,32019.0859247213,0.0,1.0
1993-02-03,27.75,28.5,27.25,28.0,34600,2.65807869094379,2.72991865556389,2.61018538119706,2.68202534581716,361219.554286064,0.0,1.0
1993-02-04,27.75,28.25,27.25,27.75,52467,2.65807869094379,2.70597200069053,2.61018538119706,2.65807869094379,547748.738575922,0.0,1.0
1993-02-05,27.0,28.0,27.0,27.5,17067,2.58623872632369,2.68202534581716,2.58623872632369,2.63413203607042,178177.287080932,0.0,1.0
1993-02-08,27.5,28.0,27.25,27.75,17867,2.63413203607042,2.68202534581716,2.61018538119706,2.65807869094379,186529.184289859,0.0,1.0
1993-02-09,26.5,27.75,26.5,27.5,28200,2.53834541657695,2.65807869094379,2.53834541657695,2.63413203607042,294404.376614654,0.0,1.0
1993-02-10,26.75,27.0,26.0,26.5,39067,2.56229207145032,2.58623872632369,2.49045210683022,2.53834541657695,407854.460326406,0.0,1.0
1993-02-11,27.75,28.0,26.75,26.75,66867,2.65807869094379,2.68202534581716,2.56229207145032,2.56229207145032,698082.888336596,0.0,1.0
1993-02-12,29.12,30.25,28.5,29.5,176667,2.78930635964985,2.89754523967747,2.72991865556389,2.82570527505736,1844380.78026173,0.0,1.0
1993-02-16,27.5,29.25,27.25,28.75,60267,2.63413203607042,2.801758620184,2.61018538119706,2.75386531043726,629179.736362955,0.0,1.0
1993-02-17,27.5,28.25,27.0,27.5,39667,2.63413203607042,2.70597200069053,2.58623872632369,2.63413203607042,414118.383233101,0.0,1.0
1993-02-18,27.5,28.0,27.0,27.5,197200,2.63413203607042,2.68202534581716,2.58623872632369,2.63413203607042,2058742.66200034,0.0,1.0
1993-02-19,27.25,27.5,27.0,27.0,40600,2.61018538119706,2.63413203607042,2.58623872632369,2.58623872632369,423858.783353011,0.0,1.0
1993-02-22,27.5,28.0,27.0,27.0,33667,2.63413203607042,2.68202534581716,2.58623872632369,2.58623872632369,351479.154166154,0.0,1.0
1993-02-23,27.25,27.75,27.25,27.75,210800,2.61018538119706,2.65807869094379,2.61018538119706,2.65807869094379,2200724.91455208,0.0,1.0
1993-02-24,27.75,27.75,26.75,27.25,118800,2.65807869094379,2.65807869094379,2.56229207145032,2.61018538119706,1240256.73552556,0.0,1.0
1993-02-25,28.5,28.5,27.25,27.75,44400,2.72991865556389,2.72991865556389,2.61018538119706,2.65807869094379,463530.295095412,0.0,1.0
1993-02-26,28.75,28.75,28.0,28.5,49800,2.75386531043726,2.75386531043726,2.68202534581716,2.72991865556389,519905.601255664,0.0,1.0
1993-03-01,28.25,28.75,28.0,28.25,50067,2.70597200069053,2.75386531043726,2.68202534581716,2.70597200069053,522693.046949142,0.0,1.0
1993-03-02,28.0,28.75,28.0,28.75,23267,2.68202534581716,2.75386531043726,2.68202534581716,2.75386531043726,242904.490450111,0.0,1.0
1993-03-03,28.5,29.0,28.25,28.75,80400,2.72991865556389,2.77781196531063,2.70597200069053,2.75386531043726,839365.669497097,0.0,1.0
1993-03-04,28.25,29.0,28.25,28.5,18200,2.70597200069053,2.77781196531063,2.70597200069053,2.72991865556389,190005.661503074,0.0,1.0
1993-03-05,28.5,28.75,28.0,28.0,15000,2.72991865556389,2.75386531043726,2.68202534581716,2.68202534581716,156598.072667369,0.0,1.0
1993-03-08,29.25,29.25,28.25,28.25,104600,2.801758620184,2.801758620184,2.70597200069053,2.70597200069053,1092010.56006712,0.0,1.0
1993-03-09,28.37,29.25,28.37,28.75,25000,2.71746639502974,2.801758620184,2.71746639502974,2.75386531043726,260996.787778948,0.0,1.0
1993-03-10,28.75,29.0,28.25,28.75,20800,2.75386531043726,2.77781196531063,2.70597200069053,2.75386531043726,217149.327432085,0.0,1.0
1993-03-11,28.5,29.25,28.5,28.5,7667,2.72991865556389,2.801758620184,2.72991865556389,2.72991865556389,80042.4948760478,0.0,1.0
1993-03-12,29.25,29.25,28.5,28.5,31800,2.801758620184,2.801758620184,2.72991865556389,2.72991865556389,331987.914054821,0.0,1.0
1993-03-15,28.5,29.25,28.5,29.25,21467,2.72991865556389,2.801758620184,2.72991865556389,2.801758620184,224112.721730027,0.0,1.0
1993-03-16,29.25,29.25,28.5,28.5,16467,2.801758620184,2.801758620184,2.72991865556389,2.72991865556389,171913.364174237,0.0,1.0
1993-03-17,28.5,29.25,28.5,29.25,16000,2.72991865556389,2.801758620184,2.72991865556389,2.801758620184,167037.944178527,0.0,1.0
1993-03-18,29.25,29.25,28.5,28.5,43800,2.801758620184,2.801758620184,2.72991865556389,2.72991865556389,457266.372188716,0.0,1.0
1993-03-19,29.5,29.5,28.5,29.25,13000,2.82570527505736,2.82570527505736,2.72991865556389,2.801758620184,135718.329645053,0.0,1.0
1993-03-22,29.0,29.75,28.75,28.75,53267,2.77781196531063,2.84965192993073,2.75386531043726,2.75386531043726,556100.635784848,0.0,1.0
1993-03-23,29.75,29.75,29.5,29.5,17600,2.84965192993073,2.84965192993073,2.82570527505736,2.82570527505736,183741.738596379,0.0,1.0
1993-03-24,30.25,30.25,29.25,29.25,42867,2.89754523967747,2.89754523967747,2.801758620184,2.801758620184,447525.972068806,0.0,1.0
1993-03-25,30.25,30.25,29.5,30.25,21867,2.89754523967747,2.89754523967747,2.82570527505736,2.89754523967747,228288.67033449,0.0,1.0
1993-03-26,30.0,30.25,29.5,29.5,48467,2.8735985848041,2.89754523967747,2.82570527505736,2.82570527505736,505989.25253129,0.0,1.0
1993-03-29,30.0,30.25,29.75,30.25,54467,2.8735985848041,2.89754523967747,2.84965192993073,2.89754523967747,568628.481598238,0.0,1.0
1993-03-30,30.75,30.75,29.75,29.75,22267,2.9454385494242,2.9454385494242,2.84965192993073,2.84965192993073,232464.618938953,0.0,1.0
1993-03-31,30.75,30.75,30.0,30.75,42000,2.9454385494242,2.9454385494242,2.8735985848041,2.9454385494242,438474.603468632,0.0,1.0
1993-04-01,31.25,31.75,30.5,30.75,113867,2.99333185917094,3.04122516891767,2.92149189455083,2.9454385494242,1188756.84936102,0.0,1.0
1993-04-02,31.12,31.75,31.0,31.25,36467,2.98087959863679,3.04122516891767,2.96938520429757,2.99333185917094,380710.794397395,0.0,1.0
1993-04-05,31.25,31.5,31.0,31.5,14267,2.99333185917094,3.0172785140443,2.96938520429757,3.0172785140443,148945.64684969,0.0,1.0
1993-04-06,31.5,32.0,31.0,31.0,21800,3.0172785140443,3.06517182379104,2.96938520429757,2.96938520429757,227589.198943243,0.0,1.0
1993-04-07,31.5,32.0,31.5,31.5,10067,3.0172785140443,3.06517182379104,3.0172785140443,3.0172785140443,105098.186502827,0.0,1.0
1993-04-08,31.75,32.0,31.25,32.0,29267,3.04122516891767,3.06517182379104,2.99333185917094,3.06517182379104,305543.719517059,0.0,1.0
1993-04-12,31.5,31.75,31.0,31.75,115200,3.0172785140443,3.04122516891767,2.96938520429757,3.04122516891767,1202673.19808539,0.0,1.0
1993-04-13,31.37,31.75,31.25,31.75,39267,3.00482625351015,3.04122516891767,2.99333185917094,3.04122516891767,409942.434628638,0.0,1.0
1993-04-14,31.75,31.75,31.25,31.25,44000,3.04122516891767,3.04122516891767,2.99333185917094,2.99333185917094,459354.346490948,0.0,1.0
1993-04-15,31.25,31.75,31.25,31.75,46067,2.99333185917094,3.04122516891767,2.99333185917094,3.04122516891767,480933.560904511,0.0,1.0
1993-04-16,30.75,31.5,30.25,31.25,77200,2.9454385494242,3.0172785140443,2.89754523967747,2.99333185917094,805958.080661391,0.0,1.0
1993-04-19,30.25,31.0,29.75,30.75,132400,2.89754523967747,2.96938520429757,2.84965192993073,2.9454385494242,1382238.98807731,0.0,1.0
1993-04-20,30.75,30.75,30.25,30.75,73400,2.9454385494242,2.9454385494242,2.89754523967747,2.9454385494242,766286.568918991,0.0,1.0
1993-04-21,31.0,31.25,30.5,31.25,33400,2.96938520429757,2.99333185917094,2.92149189455083,2.99333185917094,348691.708472674,0.0,1.0
1993-04-22,30.75,31.25,30.75,31.25,9667,2.9454385494242,2.99333185917094,2.9454385494242,2.99333185917094,100922.237898364,0.0,1.0
1993-04-23,31.25,31.5,31.0,31.0,87800,2.99333185917094,3.0172785140443,2.96938520429757,2.96938520429757,916620.718679663,0.0,1.0
1993-04-26,31.5,31.5,31.0,31.5,130667,3.0172785140443,3.0172785140443,2.96938520429757,3.0172785140443,1364146.69074847,0.0,1.0
1993-04-27,31.5,31.75,30.75,31.0,98200,3.0172785140443,3.04122516891767,2.9454385494242,2.96938520429757,1025195.38239571,0.0,1.0
1993-04-28,31.87,32.0,31.5,32.0,23067,3.05271956325689,3.06517182379104,3.0172785140443,3.06517182379104,240816.516147879,0.0,1.0
1993-04-29,31.5,32.0,31.5,31.5,73667,3.0172785140443,3.06517182379104,3.0172785140443,3.0172785140443,769074.014612471,0.0,1.0
1993-04-30,31.5,32.25,31.5,31.5,32067,3.0172785140443,3.08911847866441,3.0172785140443,3.0172785140443,334775.359748301,0.0,1.0
1993-05-03,31.75,32.25,31.75,31.75,28600,3.04122516891767,3.08911847866441,3.04122516891767,3.04122516891767,298580.325219116,0.0,1.0
1993-05-04,32.0,32.25,31.75,31.75,39067,3.06517182379104,3.08911847866441,3.04122516891767,3.04122516891767,407854.460326406,0.0,1.0
1993-05-05,32.0,32.25,31.75,32.25,34067,3.06517182379104,3.08911847866441,3.04122516891767,3.08911847866441,355655.102770616,0.0,1.0
1993-05-06,32.0,32.25,31.75,32.25,163800,3.06517182379104,3.08911847866441,3.04122516891767,3.08911847866441,1710050.95352766,0.0,1.0
1993-05-07,31.25,32.0,31.0,31.75,35067,2.99333185917094,3.06517182379104,2.96938520429757,3.04122516891767,366094.974281774,0.0,1.0
1993-05-10,29.5,31.5,29.5,31.5,108600,2.82570527505736,3.0172785140443,2.82570527505736,3.0172785140443,1133770.04611175,0.0,1.0
1993-05-11,30.25,30.25,29.5,30.0,24200,2.89754523967747,2.89754523967747,2.82570527505736,2.8735985848041,252644.890570021,0.0,1.0
1993-05-12,29.75,30.25,29.75,29.75,19800,2.84965192993073,2.89754523967747,2.84965192993073,2.84965192993073,206709.455920927,0.0,1.0
1993-05-13,30.25,30.75,29.5,29.75,41600,2.89754523967747,2.9454385494242,2.82570527505736,2.84965192993073,434298.654864169,0.0,1.0
1993-05-14,30.37,30.5,30.12,30.5,27400,2.90903963401668,2.92149189455083,2.88509297914332,2.92149189455083,286052.479405727,0.0,1.0
1993-05-17,30.0,30.5,29.75,30.5,24867,2.8735985848041,2.92149189455083,2.84965192993073,2.92149189455083,259608.284867964,0.0,1.0
1993-05-18,30.25,30.25,30.0,30.0,5067,2.89754523967747,2.89754523967747,2.8735985848041,2.8735985848041,52898.8289470371,0.0,1.0
1993-05-19,29.0,30.25,28.5,30.25,77200,2.77781196531063,2.89754523967747,2.72991865556389,2.89754523967747,805958.08066139,0.0,1.0
1993-05-20,29.25,29.25,28.75,29.0,71200,2.801758620184,2.801758620184,2.75386531043726,2.77781196531063,743318.851594442,0.0,1.0
1993-05-21,28.75,29.25,28.75,29.0,28400,2.75386531043726,2.801758620184,2.75386531043726,2.77781196531063,296492.350916885,0.0,1.0
1993-05-24,29.0,29.25,28.75,28.75,21267,2.77781196531063,2.801758620184,2.75386531043726,2.75386531043726,222024.747427795,0.0,1.0
1993-05-25,29.0,29.25,28.75,28.75,14200,2.77781196531063,2.801758620184,2.75386531043726,2.75386531043726,148246.175458442,0.0,1.0
1993-05-26,29.5,30.0,28.75,28.75,43800,2.82570527505736,2.8735985848041,2.75386531043726,2.75386531043726,457266.372188717,0.0,1.0
1993-05-27,29.5,30.0,29.25,29.25,20200,2.82570527505736,2.8735985848041,2.801758620184,2.801758620184,210885.40452539,0.0,1.0
1993-05-28,30.25,30.25,29.5,30.0,32400,2.89754523967747,2.89754523967747,2.82570527505736,2.8735985848041,338251.836961516,0.0,1.0
1993-06-01,30.25,30.5,29.75,29.75,8400,2.89754523967747,2.92149189455083,2.84965192993073,2.84965192993073,87694.9206937264,0.0,1.0
1993-06-02,29.75,30.5,29.5,29.75,109800,2.84965192993073,2.92149189455083,2.82570527505736,2.84965192993073,1146297.89192514,0.0,1.0
1993-06-03,30.25,30.25,29.75,30.25,52400,2.89754523967747,2.89754523967747,2.84965192993073,2.89754523967747,547049.267184674,0.0,1.0
1993-06-04,30.25,30.25,29.75,30.25,31267,2.89754523967747,2.89754523967747,2.84965192993073,2.89754523967747,326423.462539374,0.0,1.0
1993-06-07,29.0,30.0,28.25,29.75,47600,2.77781196531063,2.8735985848041,2.70597200069053,2.84965192993073,496937.883931116,0.0,1.0
1993-06-08,28.75,29.5,28.5,28.75,27267,2.75386531043726,2.82570527505736,2.72991865556389,2.75386531043726,284663.976494743,0.0,1.0
1993-06-09,29.75,29.75,28.75,28.75,847067,2.84965192993073,2.84965192993073,2.75386531043726,2.75386531043726,8843270.641342,0.0,1.0
1993-06-10,30.62,30.75,29.5,29.75,362667,2.93298628889005,2.9454385494242,2.82570527505736,2.84965192993073,3786196.88133711,0.0,1.0
1993-06-11,30.12,30.75,30.0,30.5,152067,2.88509297914332,2.9454385494242,2.8735985848041,2.92149189455083,1587559.94108725,0.0,1.0
1993-06-14,30.5,30.75,30.0,30.0,84267,2.92149189455083,2.9454385494242,2.8735985848041,2.8735985848041,879736.652630745,0.0,1.0
1993-06-15,30.25,30.75,30.25,30.25,107800,2.89754523967747,2.9454385494242,2.89754523967747,2.89754523967747,1125418.14890282,0.0,1.0
1993-06-16,31.75,32.0,30.5,30.5,109267,3.04122516891767,3.06517182379104,2.92149189455083,2.92149189455083,1140733.44040969,0.0,1.0
1993-06-17,31.25,32.0,31.25,32.0,158400,2.99333185917094,3.06517182379104,2.99333185917094,3.06517182379104,1653675.64736741,0.0,1.0
1993-06-18,30.5,32.0,30.5,32.0,105267,2.92149189455083,3.06517182379104,2.92149189455083,3.06517182379104,1098973.95436506,0.0,1.0
1993-06-21,31.0,31.25,30.5,31.25,79600,2.96938520429757,2.99333185917094,2.92149189455083,2.99333185917094,831013.772288169,0.0,1.0
1993-06-22,31.0,31.25,30.75,30.75,122800,2.96938520429757,2.99333185917094,2.9454385494242,2.9454385494242,1282016.22157019,0.0,1.0
1993-06-23,30.87,31.25,30.75,31.25,100067,2.95693294376342,2.99333185917094,2.9454385494242,2.99333185917094,1044686.62250704,0.0,1.0
1993-06-24,31.37,31.5,30.75,30.75,75400,3.00482625351015,3.0172785140443,2.9454385494242,2.9454385494242,787166.311941307,0.0,1.0
1993-06-25,31.12,31.5,31.0,31.5,40067,2.98087959863679,3.0172785140443,2.96938520429757,3.0172785140443,418294.331837563,0.0,1.0
1993-06-28,30.25,31.12,30.25,31.12,28600,2.89754523967747,2.98087959863679,2.89754523967747,2.98087959863679,298580.325219116,0.0,1.0
1993-06-29,30.25,30.75,30.25,30.75,17667,2.89754523967747,2.9454385494242,2.89754523967747,2.9454385494242,184441.209987627,0.0,1.0
1993-06-30,30.25,30.75,30.0,30.25,150200,2.89754523967747,2.9454385494242,2.8735985848041,2.89754523967747,1568068.70097592,0.0,1.0
1993-07-01,30.25,30.5,29.87,30.25,256200,2.89754523967747,2.92149189455083,2.86114632426995,2.89754523967747,2674695.08115865,0.0,1.0
1993-07-02,30.25,30.5,30.0,30.5,51867,2.89754523967747,2.92149189455083,2.8735985848041,2.92149189455083,541484.815669227,0.0,1.0
1993-07-06,30.75,31.0,30.25,30.25,12600,2.9454385494242,2.96938520429757,2.89754523967747,2.89754523967747,131542.38104059,0.0,1.0
1993-07-07,30.62,31.25,30.25,30.25,94467,2.93298628889005,2.99333185917094,2.89754523967747,2.89754523967747,986223.342044554,0.0,1.0
1993-07-08,31.25,31.25,30.5,31.25,212000,2.99333185917094,2.99333185917094,2.92149189455083,2.99333185917094,2213252.76036547,0.0,1.0
1993-07-09,31.25,31.25,30.5,30.5,10867,2.99333185917094,2.99333185917094,2.92149189455083,2.92149189455083,113450.083711753,0.0,1.0
1993-07-12,31.0,31.25,30.5,31.25,129800,2.96938520429757,2.99333185917094,2.92149189455083,2.99333185917094,1355095.3221483,0.0,1.0
1993-07-13,31.0,31.25,30.75,30.75,112267,2.96938520429757,2.99333185917094,2.9454385494242,2.9454385494242,1172053.05494316,0.0,1.0
1993-07-14,31.25,31.25,30.75,31.0,304200,2.99333185917094,2.99333185917094,2.9454385494242,2.96938520429757,3175808.91369423,0.0,1.0
1993-07-15,31.5,31.5,31.0,31.25,82467,3.0172785140443,3.0172785140443,2.96938520429757,2.99333185917094,860944.88391066,0.0,1.0
1993-07-16,31.37,31.5,31.0,31.25,85667,3.00482625351015,3.0172785140443,2.96938520429757,2.99333185917094,894352.472746365,0.0,1.0
1993-07-19,31.0,31.5,31.0,31.5,146067,2.96938520429757,3.0172785140443,2.96938520429757,3.0172785140443,1524920.7120203,0.0,1.0
1993-07-20,31.5,32.0,31.0,31.5,179867,3.0172785140443,3.06517182379104,2.96938520429757,3.0172785140443,1877788.36909744,0.0,1.0
1993-07-21,31.25,32.0,31.25,31.62,124400,2.99333185917094,3.06517182379104,2.99333185917094,3.02877290838352,1298720.01598804,0.0,1.0
1993-07-22,31.37,32.0,31.25,31.25,86600,3.00482625351015,3.06517182379104,2.99333185917094,2.99333185917094,904092.872866276,0.0,1.0
1993-07-23,31.75,31.75,31.25,31.5,19000,3.04122516891767,3.04122516891767,2.99333185917094,3.0172785140443,198357.558712,0.0,1.0
1993-07-26,31.75,31.75,31.25,31.75,87067,3.04122516891767,3.04122516891767,2.99333185917094,3.04122516891767,908968.292861986,0.0,1.0
1993-07-27,32.0,32.0,31.5,31.5,63267,3.06517182379104,3.06517182379104,3.0172785140443,3.0172785140443,660499.350896427,0.0,1.0
1993-07-28,32.25,32.25,31.5,31.5,112467,3.08911847866441,3.08911847866441,3.0172785140443,3.0172785140443,1174141.0292454,0.0,1.0
1993-07-29,32.0,32.25,31.75,32.0,171000,3.06517182379104,3.08911847866441,3.04122516891767,3.06517182379104,1785218.028408,0.0,1.0
1993-07-30,31.75,32.25,31.75,31.75,315800,3.04122516891767,3.08911847866441,3.04122516891767,3.04122516891767,3296911.42322367,0.0,1.0
1993-08-02,31.25,32.25,31.0,32.0,98867,2.99333185917094,3.08911847866441,2.96938520429757,3.06517182379104,1032158.77669365,0.0,1.0
1993-08-03,31.0,31.5,31.0,31.25,87067,2.96938520429757,3.0172785140443,2.96938520429757,2.99333185917094,908968.292861986,0.0,1.0
1993-08-04,31.0,31.5,30.75,31.5,72267,2.96938520429757,3.0172785140443,2.9454385494242,3.0172785140443,754458.194496849,0.0,1.0
1993-08-05,31.25,31.5,30.75,31.5,13800,2.99333185917094,3.0172785140443,2.9454385494242,3.0172785140443,144070.226853979,0.0,1.0
1993-08-06,31.5,31.5,30.75,30.75,37667,3.0172785140443,3.0172785140443,2.9454385494242,2.9454385494242,393238.640210785,0.0,1.0
1993-08-09,31.25,31.75,31.0,31.0,26400,2.99333185917094,3.04122516891767,2.96938520429757,2.96938520429757,275612.607894568,0.0,1.0
1993-08-10,31.5,32.0,31.0,31.0,80867,3.0172785140443,3.06517182379104,2.96938520429757,2.96938520429757,844241.089492808,0.0,1.0
1993-08-11,32.25,32.25,31.5,32.0,3067,3.08911847866441,3.08911847866441,3.0172785140443,3.06517182379104,32019.0859247213,0.0,1.0
1993-08-12,31.75,32.25,31.5,31.5,291800,3.04122516891767,3.08911847866441,3.0172785140443,3.0172785140443,3046354.50695588,0.0,1.0
1993-08-13,32.0,32.0,31.5,31.5,41200,3.06517182379104,3.06517182379104,3.0172785140443,3.0172785140443,430122.706259706,0.0,1.0
1993-08-16,31.5,32.25,31.5,31.75,39400,3.0172785140443,3.08911847866441,3.0172785140443,3.04122516891767,411330.937539622,0.0,1.0
1993-08-17,32.0,32.0,31.25,32.0,41400,3.06517182379104,3.06517182379104,2.99333185917094,3.06517182379104,432210.680561937,0.0,1.0
1993-08-18,31.75,31.75,31.25,31.75,47467,3.04122516891767,3.04122516891767,2.99333185917094,3.04122516891767,495549.381020133,0.0,1.0
1993-08-19,31.25,32.0,31.25,31.25,3400,2.99333185917094,3.06517182379104,2.99333185917094,2.99333185917094,35495.5631379368,0.0,1.0
1993-08-20,31.5,32.0,31.0,32.0,42000,3.0172785140443,3.06517182379104,2.96938520429757,3.06517182379104,438474.603468633,0.0,1.0
1993-08-23,31.5,31.5,31.0,31.5,4267,3.0172785140443,3.0172785140443,2.96938520429757,3.0172785140443,44546.9317381109,0.0,1.0
1993-08-24,31.5,31.5,31.0,31.0,81800,3.0172785140443,3.0172785140443,2.96938520429757,2.96938520429757,853981.489612718,0.0,1.0
1993-08-25,31.0,31.75,31.0,31.0,4800,2.96938520429757,3.04122516891767,2.96938520429757,2.96938520429757,50111.383253558,0.0,1.0
1993-08-26,31.5,31.75,31.0,31.0,59867,3.0172785140443,3.04122516891767,2.96938520429757,2.96938520429757,625003.787758491,0.0,1.0
1993-08-27,31.25,31.5,31.25,31.25,15667,2.99333185917094,3.0172785140443,2.99333185917094,2.99333185917094,163561.466965311,0.0,1.0
1993-08-30,31.75,31.75,31.25,31.75,4800,3.04122516891767,3.04122516891767,2.99333185917094,3.04122516891767,50111.383253558,0.0,1.0
1993-08-31,31.25,31.75,31.25,31.75,17800,2.99333185917094,3.04122516891767,2.99333185917094,3.04122516891767,185829.712898611,0.0,1.0
1993-09-01,32.25,33.0,31.5,31.75,172200,3.08911847866441,3.16095844328451,3.0172785140443,3.04122516891767,1797745.87422139,0.0,1.0
1993-09-02,31.75,32.25,31.75,32.25,66800,3.04122516891767,3.08911847866441,3.04122516891767,3.08911847866441,697383.416945349,0.0,1.0
1993-09-03,32.38,32.88,31.75,31.75,45867,3.10157073919856,3.14946404894529,3.04122516891767,3.04122516891767,478845.58660228,0.0,1.0
1993-09-07,32.5,32.5,32.0,32.5,23200,3.11306513353777,3.11306513353777,3.06517182379104,3.11306513353777,242205.019058864,0.0,1.0
1993-09-08,31.75,32.5,31.12,32.25,53400,3.04122516891767,3.11306513353777,2.98087959863679,3.08911847866441,557489.138695833,0.0,1.0
1993-09-09,31.75,31.75,31.0,31.0,24400,3.04122516891767,3.04122516891767,2.96938520429757,2.96938520429757,254732.864872253,0.0,1.0
1993-09-10,31.0,31.75,31.0,31.0,35600,2.96938520429757,3.04122516891767,2.96938520429757,2.96938520429757,371659.425797221,0.0,1.0
1993-09-13,31.62,31.75,31.0,31.0,19800,3.02877290838352,3.04122516891767,2.96938520429757,2.96938520429757,206709.455920927,0.0,1.0
1993-09-14,31.25,31.5,31.25,31.25,162000,2.99333185917094,3.0172785140443,2.99333185917094,2.99333185917094,1691259.18480758,0.0,1.0
1993-09-15,31.75,31.75,31.25,31.25,15200,3.04122516891767,3.04122516891767,2.99333185917094,2.99333185917094,158686.0469696,0.0,1.0
1993-09-16,31.75,32.0,31.25,31.25,18667,3.04122516891767,3.06517182379104,2.99333185917094,2.99333185917094,194881.081498785,0.0,1.0
1993-09-17,31.5,32.0,31.5,31.5,9867,3.0172785140443,3.06517182379104,3.0172785140443,3.0172785140443,103010.212200595,0.0,1.0
1993-09-20,32.25,32.25,31.5,31.5,12667,3.08911847866441,3.08911847866441,3.0172785140443,3.0172785140443,132241.852431837,0.0,1.0
1993-09-21,31.5,32.25,31.25,31.5,97200,3.0172785140443,3.08911847866441,2.99333185917094,3.0172785140443,1014755.51088455,0.0,1.0
1993-09-22,32.0,32.0,31.25,31.25,128067,3.06517182379104,3.06517182379104,2.99333185917094,2.99333185917094,1337003.02481946,0.0,1.0
1993-09-23,31.87,32.0,31.5,32.0,1667,3.05271956325689,3.06517182379104,3.0172785140443,3.06517182379104,17403.2658091002,0.0,1.0
1993-09-24,31.5,32.0,31.25,31.5,35800,3.0172785140443,3.06517182379104,2.99333185917094,3.0172785140443,373747.400099454,0.0,1.0
1993-09-27,32.25,32.25,31.5,31.5,50600,3.08911847866441,3.08911847866441,3.0172785140443,3.0172785140443,528257.49846459,0.0,1.0
1993-09-28,32.25,32.25,31.5,31.5,24667,3.08911847866441,3.08911847866441,3.0172785140443,3.0172785140443,257520.310565732,0.0,1.0
1993-09-29,32.25,32.25,31.75,31.75,100867,3.08911847866441,3.08911847866441,3.04122516891767,3.04122516891767,1053038.51971596,0.0,1.0
1993-09-30,32.13,32.25,31.75,31.87,192467,3.07762408432519,3.08911847866441,3.04122516891767,3.05271956325689,2009330.75013803,0.0,1.0
1993-10-01,32.5,32.5,31.75,32.25,523200,3.11306513353777,3.11306513353777,3.04122516891767,3.08911847866441,5462140.77463783,0.0,1.0
1993-10-04,32.75,32.75,32.5,32.5,134400,3.13701178841114,3.13701178841114,3.11306513353777,3.11306513353777,1403118.73109962,0.0,1.0
1993-10-05,32.75,32.75,32.25,32.75,141200,3.13701178841114,3.13701178841114,3.08911847866441,3.13701178841114,1474109.8573755,0.0,1.0
1993-10-06,32.63,33.0,32.5,33.0,171800,3.12551739407193,3.16095844328451,3.11306513353777,3.16095844328451,1793569.92561693,0.0,1.0
1993-10-07,33.0,33.25,32.63,33.0,121600,3.16095844328451,3.18490509815788,3.12551739407193,3.16095844328451,1269488.3757568,0.0,1.0
1993-10-08,32.88,33.38,32.5,33.0,208267,3.14946404894529,3.19735735869203,3.11306513353777,3.16095844328451,2174280.72001433,0.0,1.0
1993-10-11,33.25,33.25,32.5,32.5,16667,3.18490509815788,3.18490509815788,3.11306513353777,3.11306513353777,174001.338476469,0.0,1.0
1993-10-12,32.88,33.25,32.5,33.25,142600,3.14946404894529,3.18490509815788,3.11306513353777,3.18490509815788,1488725.67749112,0.0,1.0
1993-10-13,33.25,33.25,32.5,33.25,29400,3.18490509815788,3.18490509815788,3.11306513353777,3.18490509815788,306932.222428042,0.0,1.0
1993-10-14,33.0,33.25,32.5,32.63,55667,3.16095844328451,3.18490509815788,3.11306513353777,3.12551739407193,581156.327411627,0.0,1.0
1993-10-15,33.25,33.25,32.5,32.5,10600,3.18490509815788,3.18490509815788,3.11306513353777,3.11306513353777,110662.638018274,0.0,1.0
1993-10-18,32.5,33.25,32.5,33.25,5200,3.11306513353777,3.18490509815788,3.11306513353777,3.18490509815788,54287.3318580212,0.0,1.0
1993-10-19,32.75,33.25,32.25,32.5,65467,3.13701178841114,3.18490509815788,3.08911847866441,3.11306513353777,683467.068220975,0.0,1.0
1993-10-20,32.25,33.25,31.75,32.25,74267,3.08911847866441,3.18490509815788,3.04122516891767,3.08911847866441,775337.937519164,0.0,1.0
1993-10-21,31.5,32.0,30.75,32.0,101000,3.0172785140443,3.06517182379104,2.9454385494242,3.06517182379104,1054427.02262695,0.0,1.0
1993-10-22,31.25,31.5,30.75,30.75,193200,2.99333185917094,3.0172785140443,2.9454385494242,2.9454385494242,2016983.17595571,0.0,1.0
1993-10-25,31.5,31.5,31.0,31.5,126667,3.0172785140443,3.0172785140443,2.96938520429757,3.0172785140443,1322387.20470384,0.0,1.0
1993-10-26,31.37,31.5,31.0,31.5,107600,3.00482625351015,3.0172785140443,2.96938520429757,3.0172785140443,1123330.17460059,0.0,1.0
1993-10-27,31.25,31.75,31.0,31.75,70267,2.99333185917094,3.04122516891767,2.96938520429757,3.04122516891767,733578.451474532,0.0,1.0
1993-10-28,32.5,32.5,31.25,31.25,33867,3.11306513353777,3.11306513353777,2.99333185917094,2.99333185917094,353567.128468385,0.0,1.0
1993-10-29,32.75,33.25,32.0,32.5,52000,3.13701178841114,3.18490509815788,3.06517182379104,3.11306513353777,542873.318580211,0.0,1.0
1993-11-01,33.5,33.5,32.75,33.25,54400,3.20885175303124,3.20885175303124,3.13701178841114,3.18490509815788,567929.010206991,0.0,1.0
1993-11-02,33.5,33.5,33.0,33.5,23000,3.20885175303124,3.20885175303124,3.16095844328451,3.20885175303124,240117.044756632,0.0,1.0
1993-11-03,32.88,33.5,32.88,33.5,141800,3.14946404894529,3.20885175303124,3.14946404894529,3.20885175303124,1480373.78028219,0.0,1.0
1993-11-04,32.0,33.5,32.0,33.0,42667,3.06517182379104,3.20885175303124,3.06517182379104,3.16095844328451,445437.997766574,0.0,1.0
1993-11-05,31.25,32.25,30.75,32.25,50867,2.99333185917094,3.08911847866441,2.9454385494242,3.08911847866441,531044.944158069,0.0,1.0
1993-11-08,31.25,31.25,30.75,30.87,21200,2.99333185917094,2.99333185917094,2.9454385494242,2.95693294376342,221325.276036547,0.0,1.0
1993-11-09,31.25,31.75,30.75,31.25,160600,2.99333185917094,3.04122516891767,2.9454385494242,2.99333185917094,1676643.36469196,0.0,1.0
1993-11-10,31.25,31.25,30.75,30.75,80600,2.99333185917094,2.99333185917094,2.9454385494242,2.9454385494242,841453.643799326,0.0,1.0
1993-11-11,31.0,31.5,31.0,31.0,17200,2.96938520429757,3.0172785140443,2.96938520429757,2.96938520429757,179565.789991916,0.0,1.0
1993-11-12,32.5,32.5,31.75,32.25,193667,3.11306513353777,3.11306513353777,3.04122516891767,3.08911847866441,2021858.59595142,0.0,1.0
1993-11-15,32.0,32.5,32.0,32.5,62667,3.06517182379104,3.11306513353777,3.06517182379104,3.11306513353777,654235.427989732,0.0,1.0
1993-11-16,32.25,32.5,31.75,32.5,24867,3.08911847866441,3.11306513353777,3.04122516891767,3.11306513353777,259608.284867963,0.0,1.0
1993-11-17,32.5,32.75,31.75,31.75,175600,3.11306513353777,3.13701178841114,3.04122516891767,3.04122516891767,1833241.43735933,0.0,1.0
1993-11-18,32.25,32.75,32.0,32.5,106867,3.08911847866441,3.13701178841114,3.06517182379104,3.11306513353777,1115677.74878291,0.0,1.0
1993-11-19,32.38,32.75,32.25,32.25,85667,3.10157073919856,3.13701178841114,3.08911847866441,3.08911847866441,894352.472746364,0.0,1.0
1993-11-22,32.38,32.5,32.0,32.25,148600,3.10157073919856,3.11306513353777,3.06517182379104,3.08911847866441,1551364.90655806,0.0,1.0
1993-11-23,32.25,32.75,31.75,32.25,115000,3.08911847866441,3.13701178841114,3.04122516891767,3.08911847866441,1200585.22378316,0.0,1.0
1993-11-24,33.0,33.0,32.25,32.25,53800,3.16095844328451,3.16095844328451,3.08911847866441,3.08911847866441,561665.087300295,0.0,1.0
1993-11-26,33.25,33.25,32.5,32.5,6067,3.18490509815788,3.18490509815788,3.11306513353777,3.11306513353777,63338.700458195,0.0,1.0
1993-11-29,32.5,33.25,32.5,33.25,43600,3.11306513353777,3.18490509815788,3.11306513353777,3.18490509815788,455178.397886485,0.0,1.0
1993-11-30,32.25,33.0,32.25,33.0,122800,3.08911847866441,3.16095844328451,3.08911847866441,3.16095844328451,1282016.22157019,0.0,1.0
1993-12-01,32.5,33.0,32.25,33.0,24200,3.11306513353777,3.16095844328451,3.08911847866441,3.16095844328451,252644.890570022,0.0,1.0
1993-12-02,32.0,32.5,31.5,32.0,45800,3.06517182379104,3.11306513353777,3.0172785140443,3.06517182379104,478146.115211032,0.0,1.0
1993-12-03,33.0,33.13,31.87,32.0,95200,3.16095844328451,3.17341070381866,3.05271956325689,3.06517182379104,993875.767862233,0.0,1.0
1993-12-06,33.0,33.5,32.75,32.75,50867,3.16095844328451,3.20885175303124,3.13701178841114,3.13701178841114,531044.944158069,0.0,1.0
1993-12-07,34.25,34.5,33.5,33.5,58667,3.28069171765135,3.30463837252471,3.20885175303124,3.20885175303124,612475.9419451,0.0,1.0
1993-12-08,34.75,34.75,34.0,34.5,37467,3.32858502739808,3.32858502739808,3.25674506277798,3.30463837252471,391150.665908554,0.0,1.0
1993-12-09,34.75,34.75,34.25,34.75,66200,3.32858502739808,3.32858502739808,3.28069171765135,3.32858502739808,691119.494038654,0.0,1.0
1993-12-10,34.25,34.75,34.0,34.0,52000,3.28069171765135,3.32858502739808,3.25674506277798,3.25674506277798,542873.318580211,0.0,1.0
1993-12-13,34.25,34.75,33.75,34.75,18800,3.28069171765135,3.32858502739808,3.23279840790461,3.32858502739808,196269.584409768,0.0,1.0
1993-12-14,34.0,34.25,33.25,34.25,30267,3.25674506277798,3.28069171765135,3.18490509815788,3.28069171765135,315983.591028216,0.0,1.0
1993-12-15,34.0,34.0,33.25,33.25,29667,3.25674506277798,3.25674506277798,3.18490509815788,3.18490509815788,309719.668121522,0.0,1.0
1993-12-16,33.88,34.0,33.5,34.0,45067,3.24525066843876,3.25674506277798,3.20885175303124,3.25674506277798,470493.689393354,0.0,1.0
1993-12-17,33.75,34.25,33.75,34.0,65467,3.23279840790461,3.28069171765135,3.23279840790461,3.25674506277798,683467.068220975,0.0,1.0
1993-12-20,34.13,34.25,33.75,33.75,72000,3.26919732331213,3.28069171765135,3.23279840790461,3.23279840790461,751670.74880337,0.0,1.0
1993-12-21,33.75,34.25,33.75,34.25,31400,3.23279840790461,3.28069171765135,3.23279840790461,3.28069171765135,327811.965450359,0.0,1.0
1993-12-22,34.0,34.5,33.75,34.25,85067,3.25674506277798,3.30463837252471,3.23279840790461,3.28069171765135,888088.549839669,0.0,1.0
1993-12-23,34.25,34.5,34.0,34.0,42267,3.28069171765135,3.30463837252471,3.25674506277798,3.25674506277798,441262.049162111,0.0,1.0
1993-12-27,34.5,34.75,34.0,34.25,39000,3.30463837252471,3.32858502739808,3.25674506277798,3.28069171765135,407154.988935159,0.0,1.0
1993-12-28,35.0,35.0,35.0,35.0,173400,3.35253168227145,3.35253168227145,3.35253168227145,3.35253168227145,1810273.72003478,0.0,1.0
1993-12-29,35.0,35.0,34.5,35.0,62800,3.35253168227145,3.35253168227145,3.30463837252471,3.35253168227145,655623.930900717,0.0,1.0
1993-12-30,34.5,35.0,34.5,34.5,46800,3.30463837252471,3.35253168227145,3.30463837252471,3.30463837252471,488585.986722191,0.0,1.0
1993-12-31,35.0,35.0,34.5,35.0,28467,3.35253168227145,3.35253168227145,3.30463837252471,3.35253168227145,297191.822308132,0.0,1.0
1994-01-03,35.75,35.75,34.5,34.5,135067,3.42437164689155,3.42437164689155,3.30463837252471,3.30463837252471,1410082.12539757,0.0,1.0
1994-01-04,35.75,35.75,35.25,35.25,40800,3.42437164689155,3.42437164689155,3.37647833714482,3.37647833714482,425946.757655243,0.0,1.0
1994-01-05,35.38,35.75,35.25,35.75,182800,3.38893059767897,3.42437164689155,3.37647833714482,3.42437164689155,1908408.51223966,0.0,1.0
1994-01-06,35.5,35.5,34.75,35.25,29000,3.40042499201818,3.40042499201818,3.32858502739808,3.37647833714482,302756.27382358,0.0,1.0
1994-01-07,35.75,35.75,34.75,35.0,94067,3.42437164689155,3.42437164689155,3.32858502739808,3.35253168227145,982047.393440092,0.0,1.0
1994-01-10,36.38,36.5,35.25,35.75,108267,3.48471721717244,3.49621161151165,3.37647833714482,3.42437164689155,1130293.56889853,0.0,1.0
1994-01-11,36.13,36.5,35.5,36.5,44067,3.46077056229907,3.49621161151165,3.40042499201818,3.49621161151165,460053.817882196,0.0,1.0
1994-01-12,36.25,36.25,35.5,35.5,42600,3.47226495663829,3.47226495663829,3.40042499201818,3.40042499201818,444738.526375326,0.0,1.0
1994-01-13,36.0,36.25,35.5,35.5,54867,3.44831830176492,3.47226495663829,3.40042499201818,3.40042499201818,572804.430202701,0.0,1.0
1994-01-14,36.5,36.5,35.75,35.75,30067,3.49621161151165,3.49621161151165,3.42437164689155,3.42437164689155,313895.616725985,0.0,1.0
1994-01-17,36.5,36.5,36.0,36.5,10667,3.49621161151165,3.49621161151165,3.44831830176492,3.49621161151165,111362.109409522,0.0,1.0
1994-01-18,35.5,36.5,35.25,36.5,63400,3.40042499201818,3.49621161151165,3.37647833714482,3.49621161151165,661887.853807412,0.0,1.0
1994-01-19,34.75,35.5,34.75,35.25,50600,3.32858502739808,3.40042499201818,3.32858502739808,3.37647833714482,528257.498464591,0.0,1.0
1994-01-20,35.25,35.25,34.75,35.0,14667,3.37647833714482,3.37647833714482,3.32858502739808,3.35253168227145,153121.595454153,0.0,1.0
1994-01-21,35.75,35.75,35.0,35.25,53667,3.42437164689155,3.42437164689155,3.35253168227145,3.37647833714482,560276.584389312,0.0,1.0
1994-01-24,35.5,35.75,35.0,35.25,32667,3.40042499201818,3.42437164689155,3.35253168227145,3.37647833714482,341039.282654996,0.0,1.0
1994-01-25,35.5,35.5,35.0,35.5,80000,3.40042499201818,3.40042499201818,3.35253168227145,3.40042499201818,835189.720892634,0.0,1.0
1994-01-26,35.5,35.75,35.0,35.5,56667,3.40042499201818,3.42437164689155,3.35253168227145,3.40042499201818,591596.198922786,0.0,1.0
1994-01-27,35.5,35.75,35.25,35.75,13667,3.40042499201818,3.42437164689155,3.37647833714482,3.42437164689155,142681.723942995,0.0,1.0
1994-01-28,35.25,35.75,35.25,35.5,32267,3.37647833714482,3.42437164689155,3.37647833714482,3.40042499201818,336863.334050532,0.0,1.0
1994-01-31,35.63,35.75,35.25,35.75,15867,3.41287725255234,3.42437164689155,3.37647833714482,3.42437164689155,165649.441267542,0.0,1.0
1994-02-01,23.5,23.75,23.0,23.75,41600,3.37647833714482,3.41239831945487,3.30463837252471,3.41239831945487,289532.436576112,0.0,1.5
1994-02-02,23.25,23.5,22.5,23.5,38500,3.34055835483477,3.37647833714482,3.23279840790461,3.37647833714482,267956.702119719,0.0,1.0
1994-02-03,22.0,23.25,21.75,23.25,61100,3.16095844328451,3.34055835483477,3.12503846097446,3.34055835483477,425250.766221165,0.0,1.0
1994-02-04,22.5,22.5,22.0,22.0,86600,3.23279840790461,3.23279840790461,3.16095844328451,3.16095844328451,602728.58191085,0.0,1.0
1994-02-07,22.37,22.75,21.75,22.0,98600,3.21412001710339,3.26871839021466,3.12503846097446,3.16095844328451,686247.554000112,0.0,1.0
1994-02-08,23.0,23.25,22.5,23.0,149700,3.30463837252471,3.34055835483477,3.23279840790461,3.30463837252471,1041899.17681356,0.0,1.0
1994-02-09,23.25,23.75,22.75,23.25,89700,3.34055835483477,3.41239831945487,3.26871839021466,3.34055835483477,624304.316367242,0.0,1.0
1994-02-10,23.5,23.5,23.25,23.5,19100,3.37647833714482,3.37647833714482,3.34055835483477,3.37647833714482,132934.363908744,0.0,1.0
1994-02-11,23.37,23.5,23.0,23.5,8800,3.35779994634359,3.37647833714482,3.30463837252471,3.37647833714482,61247.2461987931,0.0,1.0
1994-02-14,23.5,23.5,23.0,23.5,50500,3.37647833714482,3.37647833714482,3.30463837252471,3.37647833714482,351475.674208983,0.0,1.0
1994-02-15,24.0,24.0,23.0,23.5,97600,3.44831830176492,3.44831830176492,3.30463837252471,3.37647833714482,679287.639659341,0.0,1.0
1994-02-16,24.5,24.5,23.75,24.0,138700,3.52015826638502,3.52015826638502,3.41239831945487,3.44831830176492,965340.119065068,0.0,1.0
1994-02-17,23.75,24.25,23.25,24.25,102000,3.41239831945487,3.48423828407497,3.34055835483477,3.48423828407497,709911.262758737,0.0,1.0
1994-02-18,23.75,23.75,23.0,23.5,33000,3.41239831945487,3.41239831945487,3.30463837252471,3.37647833714482,229677.173245474,0.0,1.0
1994-02-22,24.0,24.0,23.25,23.75,85600,3.44831830176492,3.44831830176492,3.34055835483477,3.41239831945487,595768.667570078,0.0,1.0
1994-02-23,23.87,24.25,23.5,24.0,20100,3.42963991096369,3.48423828407497,3.37647833714482,3.44831830176492,139894.278249516,0.0,1.0
1994-02-24,23.75,24.25,23.25,23.5,59100,3.41239831945487,3.48423828407497,3.34055835483477,3.37647833714482,411330.937539621,0.0,1.0
1994-02-25,23.0,23.5,22.5,23.25,118700,3.30463837252471,3.37647833714482,3.23279840790461,3.34055835483477,826141.83224963,0.0,1.0
1994-02-28,23.0,23.0,22.25,22.5,128900,3.30463837252471,3.30463837252471,3.19687842559456,3.23279840790461,897132.958525504,0.0,1.0
1994-03-01,22.25,22.5,21.5,22.5,74900,3.19687842559456,3.23279840790461,3.08911847866441,3.23279840790461,521297.584123818,0.0,1.0
1994-03-02,22.75,23.0,21.5,21.75,149800,3.26871839021466,3.30463837252471,3.08911847866441,3.12503846097446,1042595.16824764,0.0,1.0
1994-03-03,22.75,23.0,22.0,23.0,128500,3.26871839021466,3.30463837252471,3.16095844328451,3.30463837252471,894348.992789195,0.0,1.0
1994-03-04,22.0,22.25,21.5,22.0,21000,3.16095844328451,3.19687842559456,3.08911847866441,3.16095844328451,146158.201156211,0.0,1.0
1994-03-07,21.62,22.5,21.5,22.25,64500,3.10636007017323,3.23279840790461,3.08911847866441,3.19687842559456,448914.47497979,0.0,1.0
1994-03-08,22.0,22.0,21.5,21.5,36300,3.16095844328451,3.16095844328451,3.08911847866441,3.08911847866441,252644.890570021,0.0,1.0
1994-03-09,21.62,22.0,21.5,22.0,25600,3.10636007017323,3.16095844328451,3.08911847866441,3.16095844328451,178173.807123762,0.0,1.0
1994-03-10,22.0,22.0,21.5,22.0,140600,3.16095844328451,3.16095844328451,3.08911847866441,3.16095844328451,978563.956312534,0.0,1.0
1994-03-11,22.12,22.5,21.75,21.75,116600,3.17820003479333,3.23279840790461,3.12503846097446,3.12503846097446,811526.012134009,0.0,1.0
1994-03-14,23.0,23.0,22.0,22.0,113000,3.30463837252471,3.30463837252471,3.16095844328451,3.16095844328451,786470.32050723,0.0,1.0
1994-03-15,22.5,23.0,22.5,23.0,196600,3.23279840790461,3.30463837252471,3.23279840790461,3.30463837252471,1368319.15939576,0.0,1.0
1994-03-16,22.75,22.75,22.25,22.5,135000,3.26871839021466,3.26871839021466,3.19687842559456,3.23279840790461,939588.436004213,0.0,1.0
1994-03-17,22.75,22.75,22.25,22.25,664400,3.26871839021466,3.26871839021466,3.19687842559456,3.19687842559456,4624167.08800888,0.0,1.0
1994-03-18,23.0,23.25,22.75,23.0,122800,3.30463837252471,3.34055835483477,3.26871839021466,3.30463837252471,854677.481046795,0.0,1.0
1994-03-21,23.25,23.25,22.75,22.75,79500,3.34055835483477,3.34055835483477,3.26871839021466,3.26871839021466,553313.190091368,0.0,1.0
1994-03-22,22.75,22.75,22.25,22.5,65300,3.26871839021466,3.26871839021466,3.19687842559456,3.23279840790461,454482.406452408,0.0,1.0
1994-03-23,23.25,23.25,22.25,22.25,50200,3.34055835483477,3.34055835483477,3.19687842559456,3.19687842559456,349387.699906751,0.0,1.0
1994-03-24,22.5,23.25,22.0,22.62,62800,3.23279840790461,3.34055835483477,3.16095844328451,3.25003999941344,437082.620600478,0.0,1.0
1994-03-25,22.25,22.25,21.75,22.0,51600,3.19687842559456,3.19687842559456,3.12503846097446,3.16095844328451,359131.579983832,0.0,1.0
1994-03-28,22.0,22.25,21.75,22.25,68500,3.16095844328451,3.19687842559456,3.12503846097446,3.19687842559456,476754.132342878,0.0,1.0
1994-03-29,21.5,22.25,21.25,21.75,155500,3.08911847866441,3.19687842559456,3.05319849635436,3.12503846097446,1082266.67999004,0.0,1.0
1994-03-30,21.0,21.75,21.0,21.5,100000,3.0172785140443,3.12503846097446,3.0172785140443,3.08911847866441,695991.434077195,0.0,1.0
1994-03-31,20.0,21.5,19.5,21.5,99300,2.8735985848041,3.08911847866441,2.801758620184,3.08911847866441,691119.494038653,0.0,1.0
1994-04-04,19.75,20.0,19.25,19.25,56800,2.83767860249405,2.8735985848041,2.76583863787395,2.76583863787395,395323.134555846,0.0,1.0
1994-04-05,20.25,20.5,19.25,19.25,95700,2.90951856711415,2.9454385494242,2.76583863787395,2.76583863787395,666063.802411875,0.0,1.0
1994-04-06,21.0,21.5,20.0,20.0,85900,3.0172785140443,3.08911847866441,2.8735985848041,2.8735985848041,597856.64187231,0.0,1.0
1994-04-07,20.87,21.5,20.75,20.75,42700,2.99860012324308,3.08911847866441,2.98135853173425,2.98135853173425,297188.342350962,0.0,1.0
1994-04-08,20.75,21.25,20.5,21.25,40700,2.98135853173425,3.05319849635436,2.9454385494242,3.05319849635436,283268.513669418,0.0,1.0
1994-04-11,21.12,21.25,20.5,20.75,24900,3.03452010555313,3.05319849635436,2.9454385494242,2.98135853173425,173301.867085221,0.0,1.0
1994-04-12,21.5,21.5,21.0,21.5,14400,3.08911847866441,3.08911847866441,3.0172785140443,3.08911847866441,100222.766507116,0.0,1.0
1994-04-13,21.25,21.5,21.0,21.5,18100,3.05319849635436,3.08911847866441,3.0172785140443,3.08911847866441,125974.449567972,0.0,1.0
1994-04-14,20.75,21.37,20.75,21.0,57500,2.98135853173425,3.07044008786318,2.98135853173425,3.0172785140443,400195.074594387,0.0,1.0
1994-04-15,21.0,21.0,20.25,21.0,396500,3.0172785140443,3.0172785140443,2.90951856711415,3.0172785140443,2759606.03611608,0.0,1.0
1994-04-18,20.75,20.75,20.5,20.5,51200,2.98135853173425,2.98135853173425,2.9454385494242,2.9454385494242,356347.614247524,0.0,1.0
1994-04-19,18.5,20.5,18.5,20.5,176300,2.65807869094379,2.9454385494242,2.65807869094379,2.9454385494242,1227032.89827809,0.0,1.0
1994-04-20,18.0,19.0,17.5,18.5,301900,2.58623872632369,2.72991865556389,2.51439876170359,2.65807869094379,2101198.13947905,0.0,1.0
1994-04-21,18.12,18.25,17.75,17.75,511000,2.60348031783251,2.62215870863374,2.55031874401364,2.55031874401364,3556516.22813447,0.0,1.0
1994-04-22,18.06,18.5,17.75,18.25,206200,2.5948595220781,2.65807869094379,2.55031874401364,2.62215870863374,1435134.33706717,0.0,1.0
1994-04-25,18.12,18.25,17.75,17.75,550400,2.60348031783251,2.62215870863374,2.55031874401364,2.55031874401364,3830736.85316088,0.0,1.0
1994-04-26,18.0,18.25,18.0,18.0,91200,2.58623872632369,2.62215870863374,2.58623872632369,2.58623872632369,634744.187878401,0.0,1.0
1994-04-28,18.25,18.5,17.75,18.5,51600,2.62215870863374,2.65807869094379,2.55031874401364,2.65807869094379,359131.579983832,0.0,1.0
1994-04-29,17.75,18.25,17.75,18.25,98500,2.55031874401364,2.62215870863374,2.55031874401364,2.62215870863374,685551.562566036,0.0,1.0
1994-05-02,17.87,18.25,17.75,17.75,66600,2.56756033552246,2.62215870863374,2.55031874401364,2.55031874401364,463530.295095412,0.0,1.0
1994-05-03,17.87,18.25,17.75,18.25,83700,2.56756033552246,2.62215870863374,2.55031874401364,2.62215870863374,582544.830322612,0.0,1.0
1994-05-04,18.0,18.25,17.75,17.75,217700,2.58623872632369,2.62215870863374,2.55031874401364,2.55031874401364,1515173.35198605,0.0,1.0
1994-05-05,18.0,18.25,17.75,17.75,247100,2.58623872632369,2.62215870863374,2.55031874401364,2.55031874401364,1719794.83360475,0.0,1.0
1994-05-06,18.0,18.25,17.5,18.25,169500,2.58623872632369,2.62215870863374,2.51439876170359,2.62215870863374,1179705.48076084,0.0,1.0
1994-05-09,17.5,18.0,17.5,17.5,18300,2.51439876170359,2.58623872632369,2.51439876170359,2.51439876170359,127366.432436126,0.0,1.0
1994-05-10,17.25,17.75,17.0,17.5,102900,2.47847877939354,2.55031874401364,2.44255879708348,2.51439876170359,716175.185665431,0.0,1.0
1994-05-11,17.0,17.25,16.0,16.75,140200,2.44255879708348,2.47847877939354,2.29887886784328,2.40663881477343,975779.990576228,0.0,1.0
1994-05-12,16.37,17.0,16.19,16.25,77900,2.35204044166216,2.44255879708348,2.32617805439892,2.33479885015333,542177.327146133,0.0,1.0
1994-05-13,16.5,16.5,16.0,16.5,164400,2.37071883246338,2.37071883246338,2.29887886784328,2.37071883246338,1144209.91762291,0.0,1.0
1994-05-16,16.5,17.25,16.0,16.5,72700,2.37071883246338,2.47847877939354,2.29887886784328,2.37071883246338,505985.77257412,0.0,1.0
1994-05-17,17.0,17.25,16.5,17.25,35600,2.44255879708348,2.47847877939354,2.37071883246338,2.47847877939354,247772.950531481,0.0,1.0
1994-05-18,17.25,17.25,16.5,17.25,396900,2.47847877939354,2.47847877939354,2.37071883246338,2.47847877939354,2762390.00185238,0.0,1.0
1994-05-19,17.75,18.0,17.0,17.25,107300,2.55031874401364,2.58623872632369,2.44255879708348,2.47847877939354,746798.808764829,0.0,1.0
1994-05-20,18.0,18.25,17.0,17.0,92800,2.58623872632369,2.62215870863374,2.44255879708348,2.44255879708348,645880.050823636,0.0,1.0
1994-05-23,17.75,18.25,17.75,17.87,27700,2.55031874401364,2.62215870863374,2.55031874401364,2.56756033552246,192789.627239383,0.0,1.0
1994-05-24,18.0,18.25,17.75,17.75,106200,2.58623872632369,2.62215870863374,2.55031874401364,2.55031874401364,739142.90298998,0.0,1.0
1994-05-25,17.25,18.0,17.25,17.75,66100,2.47847877939354,2.58623872632369,2.47847877939354,2.55031874401364,460050.337925024,0.0,1.0
1994-05-26,17.75,18.0,17.25,17.75,142200,2.55031874401364,2.58623872632369,2.47847877939354,2.55031874401364,989699.819257769,0.0,1.0
1994-05-27,18.0,18.0,17.5,17.5,119100,2.58623872632369,2.58623872632369,2.51439876170359,2.51439876170359,828925.797985938,0.0,1.0
1994-05-31,17.87,18.0,17.5,17.5,186900,2.56756033552246,2.58623872632369,2.51439876170359,2.51439876170359,1300807.99029028,0.0,1.0
1994-06-01,17.75,18.0,17.5,17.5,128800,2.55031874401364,2.58623872632369,2.51439876170359,2.51439876170359,896436.967091425,0.0,1.0
1994-06-02,17.87,18.0,17.75,18.0,87900,2.56756033552246,2.58623872632369,2.55031874401364,2.58623872632369,611776.470553854,0.0,1.0
1994-06-03,18.25,18.25,17.75,17.75,75600,2.62215870863374,2.62215870863374,2.55031874401364,2.55031874401364,526169.524162359,0.0,1.0
1994-06-06,18.0,18.25,18.0,18.0,148300,2.58623872632369,2.62215870863374,2.58623872632369,2.58623872632369,1032155.29673648,0.0,1.0
1994-06-07,18.0,18.25,17.75,18.25,62200,2.58623872632369,2.62215870863374,2.55031874401364,2.62215870863374,432906.671996015,0.0,1.0
1994-06-08,17.0,18.0,16.75,18.0,44000,2.44255879708348,2.58623872632369,2.40663881477343,2.58623872632369,306236.230993966,0.0,1.0
1994-06-09,17.37,17.5,16.75,16.75,40600,2.49572037090236,2.51439876170359,2.40663881477343,2.40663881477343,282572.522235341,0.0,1.0
1994-06-10,17.5,17.5,17.0,17.0,21500,2.51439876170359,2.51439876170359,2.44255879708348,2.44255879708348,149638.158326597,0.0,1.0
1994-06-13,18.0,18.0,17.0,17.0,62900,2.58623872632369,2.58623872632369,2.44255879708348,2.44255879708348,437778.612034555,0.0,1.0
1994-06-14,17.75,18.25,17.25,18.0,54400,2.55031874401364,2.62215870863374,2.47847877939354,2.58623872632369,378619.340137993,0.0,1.0
1994-06-15,18.0,18.25,17.75,17.75,102800,2.58623872632369,2.62215870863374,2.55031874401364,2.55031874401364,715479.194231355,0.0,1.0
1994-06-16,18.75,18.75,17.75,17.75,121000,2.69399867325384,2.69399867325384,2.55031874401364,2.55031874401364,842149.635233406,0.0,1.0
1994-06-17,18.0,18.75,18.0,18.5,76700,2.58623872632369,2.69399867325384,2.58623872632369,2.65807869094379,533825.429937208,0.0,1.0
1994-06-20,17.75,18.25,17.75,18.25,16500,2.55031874401364,2.62215870863374,2.55031874401364,2.62215870863374,114838.586622737,0.0,1.0
1994-06-21,17.0,18.25,17.0,17.75,57400,2.44255879708348,2.62215870863374,2.44255879708348,2.55031874401364,399499.08316031,0.0,1.0
1994-06-22,17.75,18.25,17.25,17.25,85000,2.55031874401364,2.62215870863374,2.47847877939354,2.47847877939354,591592.718965614,0.0,1.0
1994-06-23,18.62,19.0,17.75,17.75,124900,2.67532028245262,2.72991865556389,2.55031874401364,2.55031874401364,869293.301162414,0.0,1.0
1994-06-24,18.62,19.0,18.25,19.0,142100,2.67532028245262,2.72991865556389,2.62215870863374,2.72991865556389,989003.827823691,0.0,1.0
1994-06-27,18.75,19.0,18.0,19.0,196200,2.69399867325384,2.72991865556389,2.58623872632369,2.72991865556389,1365535.19365946,0.0,1.0
1994-06-28,18.87,19.0,18.25,18.25,55200,2.71124026476267,2.72991865556389,2.62215870863374,2.62215870863374,384187.271610611,0.0,1.0
1994-06-29,18.87,19.0,18.75,19.0,141100,2.71124026476267,2.72991865556389,2.69399867325384,2.72991865556389,982043.91348292,0.0,1.0
1994-06-30,18.75,19.25,18.75,18.75,226800,2.69399867325384,2.76583863787395,2.69399867325384,2.69399867325384,1578508.57248708,0.0,1.0
1994-07-01,19.25,19.25,19.0,19.0,66300,2.76583863787395,2.76583863787395,2.72991865556389,2.72991865556389,461442.320793179,0.0,1.0
1994-07-05,18.75,19.25,18.75,19.0,19800,2.69399867325384,2.76583863787395,2.69399867325384,2.72991865556389,137806.303947285,0.0,1.0
1994-07-06,18.0,19.0,17.75,18.75,158500,2.58623872632369,2.72991865556389,2.55031874401364,2.69399867325384,1103146.42301235,0.0,1.0
1994-07-07,17.75,18.25,17.75,17.75,44800,2.55031874401364,2.62215870863374,2.55031874401364,2.55031874401364,311804.162466583,0.0,1.0
1994-07-08,18.0,18.25,17.75,17.75,121000,2.58623872632369,2.62215870863374,2.55031874401364,2.55031874401364,842149.635233404,0.0,1.0
1994-07-11,18.5,18.75,17.75,18.25,94800,2.65807869094379,2.69399867325384,2.55031874401364,2.62215870863374,659799.87950518,0.0,1.0
1994-07-12,18.25,18.37,17.75,18.0,25200,2.62215870863374,2.63940030014257,2.55031874401364,2.58623872632369,175389.841387453,0.0,1.0
1994-07-13,17.87,18.25,17.75,18.25,872800,2.56756033552246,2.62215870863374,2.55031874401364,2.62215870863374,6074613.23662576,0.0,1.0
1994-07-14,18.12,18.75,17.75,18.25,80400,2.60348031783251,2.69399867325384,2.55031874401364,2.62215870863374,559577.112998065,0.0,1.0
1994-07-15,18.5,18.5,18.0,18.5,51200,2.65807869094379,2.65807869094379,2.58623872632369,2.65807869094379,356347.614247524,0.0,1.0
1994-07-18,17.87,18.5,17.5,18.0,106100,2.56756033552246,2.65807869094379,2.51439876170359,2.58623872632369,738446.911555904,0.0,1.0
1994-07-19,17.87,18.25,17.75,18.25,47300,2.56756033552246,2.62215870863374,2.55031874401364,2.62215870863374,329203.948318513,0.0,1.0
1994-07-20,17.25,18.0,17.25,17.5,119500,2.47847877939354,2.58623872632369,2.47847877939354,2.51439876170359,831709.763722245,0.0,1.0
1994-07-21,16.75,17.5,16.75,17.5,89600,2.40663881477343,2.51439876170359,2.40663881477343,2.51439876170359,623608.324933166,0.0,1.0
1994-07-22,17.5,17.5,16.5,16.5,63900,2.51439876170359,2.51439876170359,2.37071883246338,2.37071883246338,444738.526375326,0.0,1.0
1994-07-25,17.0,17.5,17.0,17.0,33100,2.44255879708348,2.51439876170359,2.44255879708348,2.44255879708348,230373.164679552,0.0,1.0
1994-07-26,17.0,17.5,17.0,17.0,32600,2.44255879708348,2.51439876170359,2.44255879708348,2.44255879708348,226893.207509166,0.0,1.0
1994-07-27,16.75,17.25,16.75,17.12,17900,2.40663881477343,2.47847877939354,2.40663881477343,2.45980038859231,124582.466699818,0.0,1.0
1994-07-28,17.0,17.25,16.75,17.25,67900,2.44255879708348,2.47847877939354,2.40663881477343,2.47847877939354,472578.183738415,0.0,1.0
1994-07-29,17.5,17.5,17.0,17.0,69900,2.51439876170359,2.51439876170359,2.44255879708348,2.44255879708348,486498.012419958,0.0,1.0
1994-08-01,17.62,17.75,17.25,17.5,45300,2.53164035321241,2.55031874401364,2.47847877939354,2.51439876170359,315284.119636969,0.0,1.0
1994-08-02,17.25,17.75,17.25,17.25,101400,2.47847877939354,2.55031874401364,2.47847877939354,2.47847877939354,705735.314154273,0.0,1.0
1994-08-03,17.25,17.75,17.25,17.75,104400,2.47847877939354,2.55031874401364,2.47847877939354,2.55031874401364,726615.057176589,0.0,1.0
1994-08-04,17.5,17.75,17.0,17.75,33100,2.51439876170359,2.55031874401364,2.44255879708348,2.55031874401364,230373.164679551,0.0,1.0
1994-08-05,16.75,17.5,16.75,17.0,20600,2.40663881477343,2.51439876170359,2.40663881477343,2.44255879708348,143374.235419902,0.0,1.0
1994-08-08,17.25,17.25,16.75,16.75,43300,2.47847877939354,2.47847877939354,2.40663881477343,2.40663881477343,301364.290955424,0.0,1.0
1994-08-09,16.75,17.25,16.75,17.25,15300,2.40663881477343,2.47847877939354,2.40663881477343,2.47847877939354,106486.689413811,0.0,1.0
1994-08-10,16.0,17.25,16.0,16.75,87100,2.29887886784328,2.47847877939354,2.29887886784328,2.40663881477343,606208.539081236,0.0,1.0
1994-08-11,15.88,16.5,15.75,15.75,190000,2.28163727633446,2.37071883246338,2.26295888553323,2.26295888553323,1322383.72474667,0.0,1.0
1994-08-12,15.75,16.0,15.75,16.0,71500,2.26295888553323,2.29887886784328,2.26295888553323,2.29887886784328,497633.875365193,0.0,1.0
1994-08-15,15.81,16.0,15.75,15.75,111700,2.27157968128764,2.29887886784328,2.26295888553323,2.26295888553323,777422.431864226,0.0,1.0
1994-08-16,16.25,16.5,15.75,16.0,227500,2.33479885015333,2.37071883246338,2.26295888553323,2.29887886784328,1583380.51252562,0.0,1.0
1994-08-17,16.5,16.5,16.0,16.0,10900,2.37071883246338,2.37071883246338,2.29887886784328,2.29887886784328,75863.0663144142,0.0,1.0
1994-08-18,16.25,16.5,16.12,16.5,91700,2.33479885015333,2.37071883246338,2.3161204593521,2.37071883246338,638224.145048787,0.0,1.0
1994-08-19,16.5,16.75,16.25,16.5,380800,2.37071883246338,2.40663881477343,2.33479885015333,2.37071883246338,2650335.38096596,0.0,1.0
1994-08-22,16.37,16.75,16.25,16.25,79400,2.35204044166216,2.40663881477343,2.33479885015333,2.33479885015333,552617.198657291,0.0,1.0
1994-08-23,16.75,16.75,16.25,16.75,47900,2.40663881477343,2.40663881477343,2.33479885015333,2.40663881477343,333379.896922976,0.0,1.0
1994-08-24,16.62,16.75,16.25,16.75,52500,2.38796042397221,2.40663881477343,2.33479885015333,2.40663881477343,365395.502890526,0.0,1.0
1994-08-25,16.75,17.0,16.5,16.5,57300,2.40663881477343,2.44255879708348,2.37071883246338,2.37071883246338,398803.091726233,0.0,1.0
1994-08-26,17.0,17.25,16.5,16.5,49700,2.44255879708348,2.47847877939354,2.37071883246338,2.37071883246338,345907.742736366,0.0,1.0
1994-08-29,17.37,17.5,17.0,17.25,47600,2.49572037090236,2.51439876170359,2.44255879708348,2.47847877939354,331291.922620744,0.0,1.0
1994-08-30,17.75,17.75,17.25,17.5,77500,2.55031874401364,2.55031874401364,2.47847877939354,2.51439876170359,539393.361409825,0.0,1.0
1994-08-31,17.25,17.75,17.25,17.75,148900,2.47847877939354,2.55031874401364,2.47847877939354,2.55031874401364,1036331.24534094,0.0,1.0
1994-09-01,16.75,17.25,16.75,17.0,59500,2.40663881477343,2.47847877939354,2.40663881477343,2.44255879708348,414114.903275931,0.0,1.0
1994-09-02,17.75,17.75,16.75,16.75,79800,2.55031874401364,2.55031874401364,2.40663881477343,2.40663881477343,555401.1643936,0.0,1.0
1994-09-06,17.5,17.5,17.0,17.0,35900,2.51439876170359,2.51439876170359,2.44255879708348,2.44255879708348,249860.924833712,0.0,1.0
1994-09-07,17.62,17.75,17.25,17.25,205500,2.53164035321241,2.55031874401364,2.47847877939354,2.47847877939354,1430262.39702863,0.0,1.0
1994-09-08,17.75,17.75,17.25,17.31,16400,2.55031874401364,2.55031874401364,2.47847877939354,2.48709957514795,114142.59518866,0.0,1.0
1994-09-09,17.12,17.75,17.0,17.0,110100,2.45980038859231,2.55031874401364,2.44255879708348,2.44255879708348,766286.56891899,0.0,1.0
1994-09-12,17.25,17.75,17.0,17.0,61300,2.47847877939354,2.55031874401364,2.44255879708348,2.44255879708348,426642.749089319,0.0,1.0
1994-09-13,18.0,18.25,17.25,17.25,258200,2.58623872632369,2.62215870863374,2.47847877939354,2.47847877939354,1797049.88278731,0.0,1.0
1994-09-14,18.0,18.0,17.25,17.25,51400,2.58623872632369,2.58623872632369,2.47847877939354,2.47847877939354,357739.597115678,0.0,1.0
1994-09-15,18.0,18.0,17.5,17.5,165000,2.58623872632369,2.58623872632369,2.51439876170359,2.51439876170359,1148385.86622737,0.0,1.0
1994-09-16,17.25,18.0,17.25,18.0,188500,2.47847877939354,2.58623872632369,2.47847877939354,2.58623872632369,1311943.85323551,0.0,1.0
1994-09-19,17.75,18.0,17.25,18.0,17800,2.55031874401364,2.58623872632369,2.47847877939354,2.58623872632369,123886.47526574,0.0,1.0
1994-09-20,17.25,17.75,17.25,17.25,18600,2.47847877939354,2.55031874401364,2.47847877939354,2.47847877939354,129454.406738358,0.0,1.0
1994-09-21,17.25,17.75,17.25,17.25,27000,2.47847877939354,2.55031874401364,2.47847877939354,2.47847877939354,187917.687200842,0.0,1.0
1994-09-22,17.37,17.75,17.25,17.25,103300,2.49572037090236,2.55031874401364,2.47847877939354,2.47847877939354,718959.151401741,0.0,1.0
1994-09-23,18.25,18.75,17.25,17.25,101700,2.62215870863374,2.69399867325384,2.47847877939354,2.47847877939354,707823.288456506,0.0,1.0
1994-09-26,18.0,18.75,18.0,18.25,40400,2.58623872632369,2.69399867325384,2.58623872632369,2.62215870863374,281180.539367186,0.0,1.0
1994-09-27,18.0,18.5,18.0,18.5,612700,2.58623872632369,2.65807869094379,2.58623872632369,2.65807869094379,4264339.51659097,0.0,1.0
1994-09-28,18.25,18.25,18.0,18.0,38900,2.62215870863374,2.62215870863374,2.58623872632369,2.58623872632369,270740.667856028,0.0,1.0
1994-09-29,19.0,19.0,18.25,19.0,181400,2.72991865556389,2.72991865556389,2.62215870863374,2.72991865556389,1262528.46141603,0.0,1.0
1994-09-30,19.75,20.12,18.5,18.5,346900,2.83767860249405,2.89084017631292,2.65807869094379,2.65807869094379,2414394.28481378,0.0,1.0
1994-10-03,19.5,20.25,19.5,19.75,217600,2.801758620184,2.90951856711415,2.801758620184,2.83767860249405,1514477.36055197,0.0,1.0
1994-10-04,19.25,20.0,19.25,19.5,142800,2.76583863787395,2.8735985848041,2.76583863787395,2.801758620184,993875.767862231,0.0,1.0
1994-10-05,19.25,20.0,18.75,20.0,307100,2.76583863787395,2.8735985848041,2.69399867325384,2.8735985848041,2137389.69405106,0.0,1.0
1994-10-06,18.25,19.0,17.75,18.75,261200,2.62215870863374,2.72991865556389,2.55031874401364,2.69399867325384,1817929.62580963,0.0,1.0
1994-10-07,18.5,18.5,17.75,17.75,77600,2.65807869094379,2.65807869094379,2.55031874401364,2.55031874401364,540089.352843903,0.0,1.0
1994-10-10,19.25,19.25,18.0,18.0,60300,2.76583863787395,2.76583863787395,2.58623872632369,2.58623872632369,419682.834748547,0.0,1.0
1994-10-11,19.75,19.75,19.0,19.25,74100,2.83767860249405,2.83767860249405,2.72991865556389,2.76583863787395,515729.6526512,0.0,1.0
1994-10-12,18.75,19.5,18.75,19.25,79800,2.69399867325384,2.801758620184,2.69399867325384,2.76583863787395,555401.164393601,0.0,1.0
1994-10-13,19.5,19.5,18.75,19.25,21400,2.801758620184,2.801758620184,2.69399867325384,2.76583863787395,148942.166892519,0.0,1.0
1994-10-14,20.25,20.25,18.75,19.5,102100,2.90951856711415,2.90951856711415,2.69399867325384,2.801758620184,710607.254192815,0.0,1.0
1994-10-17,20.5,20.75,19.75,19.75,273100,2.9454385494242,2.98135853173425,2.83767860249405,2.83767860249405,1900752.60646482,0.0,1.0
1994-10-18,20.5,21.0,20.25,20.5,94900,2.9454385494242,3.0172785140443,2.90951856711415,2.9454385494242,660495.870939257,0.0,1.0
1994-10-19,21.0,21.0,20.5,20.5,91100,3.0172785140443,3.0172785140443,2.9454385494242,2.9454385494242,634048.196444325,0.0,1.0
1994-10-20,21.25,21.75,20.5,20.5,77800,3.05319849635436,3.12503846097446,2.9454385494242,2.9454385494242,541481.335712056,0.0,1.0
1994-10-21,20.12,21.75,19.75,21.25,241100,2.89084017631292,3.12503846097446,2.83767860249405,3.05319849635436,1678035.34756012,0.0,1.0
1994-10-24,20.0,20.5,19.75,19.75,248100,2.8735985848041,2.9454385494242,2.83767860249405,2.83767860249405,1726754.74794552,0.0,1.0
1994-10-25,20.25,20.25,19.75,19.75,259600,2.90951856711415,2.90951856711415,2.83767860249405,2.83767860249405,1806793.7628644,0.0,1.0
1994-10-26,19.75,20.25,19.25,19.75,410000,2.83767860249405,2.90951856711415,2.76583863787395,2.83767860249405,2853564.87971649,0.0,1.0
1994-10-27,20.25,20.25,19.5,19.75,51600,2.90951856711415,2.90951856711415,2.801758620184,2.83767860249405,359131.579983832,0.0,1.0
1994-10-28,20.5,20.5,19.75,19.75,94300,2.9454385494242,2.9454385494242,2.83767860249405,2.83767860249405,656319.922334794,0.0,1.0
1994-10-31,19.75,20.5,19.75,19.75,55600,2.83767860249405,2.9454385494242,2.83767860249405,2.83767860249405,386971.237346919,0.0,1.0
1994-11-01,19.75,20.25,19.75,19.75,104700,2.83767860249405,2.90951856711415,2.83767860249405,2.83767860249405,728703.031478821,0.0,1.0
1994-11-02,19.75,20.0,19.75,19.75,72100,2.83767860249405,2.8735985848041,2.83767860249405,2.83767860249405,501809.823969656,0.0,1.0
1994-11-03,19.87,19.94,19.75,19.75,29500,2.85492019400287,2.86497778904969,2.83767860249405,2.83767860249405,205317.473052772,0.0,1.0
1994-11-04,19.75,20.0,19.75,19.75,93900,2.83767860249405,2.8735985848041,2.83767860249405,2.83767860249405,653535.956598485,0.0,1.0
1994-11-07,19.69,20.0,19.5,20.0,97700,2.82905780673964,2.8735985848041,2.801758620184,2.8735985848041,679983.631093417,0.0,1.0
1994-11-08,20.25,20.25,19.5,20.0,142800,2.90951856711415,2.90951856711415,2.801758620184,2.8735985848041,993875.767862233,0.0,1.0
1994-11-09,19.5,20.25,19.5,20.0,183400,2.801758620184,2.90951856711415,2.801758620184,2.8735985848041,1276448.29009757,0.0,1.0
1994-11-10,19.0,19.75,19.0,19.5,84200,2.72991865556389,2.83767860249405,2.72991865556389,2.801758620184,586024.787492998,0.0,1.0
1994-11-11,19.0,19.5,19.0,19.0,28500,2.72991865556389,2.801758620184,2.72991865556389,2.72991865556389,198357.558712001,0.0,1.0
1994-11-14,19.12,19.5,19.0,19.25,71700,2.74716024707272,2.801758620184,2.72991865556389,2.76583863787395,499025.858233348,0.0,1.0
1994-11-15,19.37,19.5,19.0,19.0,305100,2.78308022938277,2.801758620184,2.72991865556389,2.72991865556389,2123469.86536952,0.0,1.0
1994-11-16,19.5,19.75,19.25,19.5,94300,2.801758620184,2.83767860249405,2.76583863787395,2.801758620184,656319.922334793,0.0,1.0
1994-11-17,19.25,19.5,19.25,19.5,50900,2.76583863787395,2.801758620184,2.76583863787395,2.801758620184,354259.639945291,0.0,1.0
1994-11-18,19.25,19.5,19.25,19.5,55700,2.76583863787395,2.801758620184,2.76583863787395,2.801758620184,387667.228780996,0.0,1.0
1994-11-21,19.25,19.5,19.25,19.25,67100,2.76583863787395,2.801758620184,2.76583863787395,2.76583863787395,467010.252265796,0.0,1.0
1994-11-22,18.5,19.37,18.5,19.25,158900,2.65807869094379,2.78308022938277,2.65807869094379,2.76583863787395,1105930.38874866,0.0,1.0
1994-11-23,18.25,18.75,17.5,18.0,71500,2.62215870863374,2.69399867325384,2.51439876170359,2.58623872632369,497633.875365194,0.0,1.0
1994-11-25,18.0,18.25,17.75,18.25,11800,2.58623872632369,2.62215870863374,2.55031874401364,2.62215870863374,82126.9892211089,0.0,1.0
1994-11-28,17.75,18.0,17.75,17.75,22500,2.55031874401364,2.58623872632369,2.55031874401364,2.55031874401364,156598.072667369,0.0,1.0
1994-11-29,18.75,18.75,17.75,18.0,73600,2.69399867325384,2.69399867325384,2.55031874401364,2.58623872632369,512249.695480815,0.0,1.0
1994-11-30,19.5,19.5,18.5,18.5,57000,2.801758620184,2.801758620184,2.65807869094379,2.65807869094379,396715.117424,0.0,1.0
1994-12-01,19.25,19.75,18.75,18.75,52800,2.76583863787395,2.83767860249405,2.69399867325384,2.69399867325384,367483.477192758,0.0,1.0
1994-12-02,19.75,19.75,19.0,19.25,61000,2.83767860249405,2.83767860249405,2.72991865556389,2.76583863787395,424554.774787088,0.0,1.0
1994-12-05,19.5,19.75,19.25,19.25,107600,2.801758620184,2.83767860249405,2.76583863787395,2.76583863787395,748886.78306706,0.0,1.0
1994-12-06,18.75,19.5,18.75,19.25,35000,2.69399867325384,2.801758620184,2.69399867325384,2.76583863787395,243597.001927018,0.0,1.0
1994-12-07,18.5,19.0,18.5,18.75,35500,2.65807869094379,2.72991865556389,2.65807869094379,2.69399867325384,247076.959097404,0.0,1.0
1994-12-08,18.5,19.0,18.5,18.5,79800,2.65807869094379,2.72991865556389,2.65807869094379,2.65807869094379,555401.164393601,0.0,1.0
1994-12-09,18.75,19.0,18.25,18.5,26500,2.69399867325384,2.72991865556389,2.62215870863374,2.65807869094379,184437.730030457,0.0,1.0
1994-12-12,18.5,18.75,18.0,18.0,49700,2.65807869094379,2.69399867325384,2.58623872632369,2.58623872632369,345907.742736366,0.0,1.0
1994-12-13,17.75,18.5,17.75,18.44,57800,2.55031874401364,2.65807869094379,2.55031874401364,2.64945789518938,402283.048896618,0.0,1.0
1994-12-14,18.5,18.5,17.5,17.5,173300,2.65807869094379,2.65807869094379,2.51439876170359,2.51439876170359,1206153.15525578,0.0,1.0
1994-12-15,18.5,18.5,18.25,18.25,96600,2.65807869094379,2.65807869094379,2.62215870863374,2.62215870863374,672327.72531857,0.0,1.0
1994-12-16,18.0,18.5,17.75,18.5,120700,2.58623872632369,2.65807869094379,2.55031874401364,2.65807869094379,840061.660931173,0.0,1.0
1994-12-19,18.0,18.5,17.75,18.0,164000,2.58623872632369,2.65807869094379,2.55031874401364,2.58623872632369,1141425.9518866,0.0,1.0
1994-12-20,18.25,18.25,17.75,18.0,73000,2.62215870863374,2.62215870863374,2.55031874401364,2.58623872632369,508073.746876352,0.0,1.0
1994-12-21,18.75,18.75,18.0,18.0,185500,2.69399867325384,2.69399867325384,2.58623872632369,2.58623872632369,1291064.1102132,0.0,1.0
1994-12-22,19.75,19.75,18.25,18.25,120500,2.83767860249405,2.83767860249405,2.62215870863374,2.62215870863374,838669.678063018,0.0,1.0
1994-12-23,19.0,19.75,19.0,19.0,94900,2.72991865556389,2.83767860249405,2.72991865556389,2.72991865556389,660495.870939258,0.0,1.0
1994-12-27,19.12,19.75,19.0,19.0,24800,2.74716024707272,2.83767860249405,2.72991865556389,2.72991865556389,172605.875651144,0.0,1.0
1994-12-28,19.25,19.5,19.0,19.0,210200,2.76583863787395,2.801758620184,2.72991865556389,2.72991865556389,1462973.99443026,0.0,1.0
1994-12-29,19.75,19.75,19.0,19.75,216100,2.83767860249405,2.83767860249405,2.72991865556389,2.83767860249405,1504037.48904081,0.0,1.0
1994-12-30,19.5,19.75,19.25,19.25,256800,2.801758620184,2.83767860249405,2.76583863787395,2.76583863787395,1787306.00271023,0.0,1.0
1995-01-03,18.75,19.69,18.75,19.25,95900,2.69399867325384,2.82905780673964,2.69399867325384,2.76583863787395,667455.78528003,0.0,1.0
1995-01-04,19.25,19.25,18.75,18.75,138400,2.76583863787395,2.76583863787395,2.69399867325384,2.69399867325384,963252.144762835,0.0,1.0
1995-01-05,19.25,19.75,18.75,18.75,89000,2.76583863787395,2.83767860249405,2.69399867325384,2.69399867325384,619432.376328702,0.0,1.0
1995-01-06,19.75,19.75,19.25,19.25,151500,2.83767860249405,2.83767860249405,2.76583863787395,2.76583863787395,1054427.02262695,0.0,1.0
1995-01-09,19.25,19.75,19.25,19.25,122400,2.76583863787395,2.83767860249405,2.76583863787395,2.76583863787395,851893.515310484,0.0,1.0
1995-01-10,19.0,19.5,19.0,19.25,71000,2.72991865556389,2.801758620184,2.72991865556389,2.76583863787395,494153.918194808,0.0,1.0
1995-01-11,19.25,19.75,19.0,19.0,87800,2.76583863787395,2.83767860249405,2.72991865556389,2.72991865556389,611080.479119775,0.0,1.0
1995-01-12,19.37,19.75,19.0,19.0,146000,2.78308022938277,2.83767860249405,2.72991865556389,2.72991865556389,1016147.4937527,0.0,1.0
1995-01-13,19.0,19.25,18.5,19.0,136300,2.72991865556389,2.76583863787395,2.65807869094379,2.72991865556389,948636.324647217,0.0,1.0
1995-01-16,18.25,19.0,18.25,18.5,49700,2.62215870863374,2.72991865556389,2.62215870863374,2.65807869094379,345907.742736365,0.0,1.0
1995-01-17,18.5,18.87,18.0,18.25,127100,2.65807869094379,2.71124026476267,2.58623872632369,2.62215870863374,884605.112712114,0.0,1.0
1995-01-18,18.0,18.5,17.75,18.0,121400,2.58623872632369,2.65807869094379,2.55031874401364,2.58623872632369,844933.600969713,0.0,1.0
1995-01-19,18.12,18.25,17.75,18.25,34500,2.60348031783251,2.62215870863374,2.55031874401364,2.62215870863374,240117.044756632,0.0,1.0
1995-01-20,17.75,18.25,17.75,17.75,84900,2.55031874401364,2.62215870863374,2.55031874401364,2.55031874401364,590896.727531537,0.0,1.0
1995-01-23,18.0,18.25,17.75,18.25,92600,2.58623872632369,2.62215870863374,2.55031874401364,2.62215870863374,644488.067955481,0.0,1.0
1995-01-24,18.0,18.25,17.5,18.0,51700,2.58623872632369,2.62215870863374,2.51439876170359,2.58623872632369,359827.571417909,0.0,1.0
1995-01-25,17.87,18.0,17.5,17.5,60000,2.56756033552246,2.58623872632369,2.51439876170359,2.51439876170359,417594.860446317,0.0,1.0
1995-01-26,17.5,18.0,17.5,17.75,78900,2.51439876170359,2.58623872632369,2.51439876170359,2.55031874401364,549137.241486905,0.0,1.0
1995-01-27,17.5,18.0,17.5,17.5,154000,2.51439876170359,2.58623872632369,2.51439876170359,2.51439876170359,1071826.80847888,0.0,1.0
1995-01-30,17.37,17.75,17.25,17.5,247500,2.49572037090236,2.55031874401364,2.47847877939354,2.51439876170359,1722578.79934106,0.0,1.0
1995-01-31,17.5,17.75,17.25,17.25,42000,2.51439876170359,2.55031874401364,2.47847877939354,2.47847877939354,292316.402312421,0.0,1.0
1995-02-01,17.0,17.5,17.0,17.5,153600,2.44255879708348,2.51439876170359,2.44255879708348,2.51439876170359,1069042.84274257,0.0,1.0
1995-02-02,16.31,17.5,16.25,17.0,242900,2.34341964590774,2.51439876170359,2.33479885015333,2.44255879708348,1690563.19337351,0.0,1.0
1995-02-03,16.5,16.75,16.0,16.5,188500,2.37071883246338,2.40663881477343,2.29887886784328,2.37071883246338,1311943.85323551,0.0,1.0
1995-02-06,16.75,16.75,16.0,16.0,85500,2.40663881477343,2.40663881477343,2.29887886784328,2.29887886784328,595072.676136002,0.0,1.0
1995-02-07,16.87,17.25,16.25,16.25,149200,2.42388040628226,2.47847877939354,2.33479885015333,2.33479885015333,1038419.21964317,0.0,1.0
1995-02-08,18.0,18.0,16.75,16.75,325100,2.58623872632369,2.58623872632369,2.40663881477343,2.40663881477343,2262668.15218496,0.0,1.0
1995-02-09,17.25,18.0,17.25,18.0,78900,2.47847877939354,2.58623872632369,2.47847877939354,2.58623872632369,549137.241486905,0.0,1.0
1995-02-10,17.5,17.5,17.25,17.25,65200,2.51439876170359,2.51439876170359,2.47847877939354,2.47847877939354,453786.41501833,0.0,1.0
1995-02-13,17.0,17.75,17.0,17.25,96700,2.44255879708348,2.55031874401364,2.44255879708348,2.47847877939354,673023.716752648,0.0,1.0
1995-02-14,17.25,17.25,16.5,16.75,121900,2.47847877939354,2.47847877939354,2.37071883246338,2.40663881477343,848413.558140098,0.0,1.0
1995-02-15,17.5,17.5,16.75,17.5,66000,2.51439876170359,2.51439876170359,2.40663881477343,2.51439876170359,459354.346490947,0.0,1.0
1995-02-16,17.5,17.5,17.0,17.0,72300,2.51439876170359,2.51439876170359,2.44255879708348,2.44255879708348,503201.806837811,0.0,1.0
1995-02-17,17.0,17.5,17.0,17.5,69000,2.44255879708348,2.51439876170359,2.44255879708348,2.51439876170359,480234.089513265,0.0,1.0
1995-02-21,17.0,17.5,17.0,17.06,30600,2.44255879708348,2.51439876170359,2.44255879708348,2.4511795928379,212973.378827622,0.0,1.0
1995-02-22,17.5,17.5,17.0,17.0,134700,2.51439876170359,2.51439876170359,2.44255879708348,2.44255879708348,937500.461701979,0.0,1.0
1995-02-23,17.25,17.25,17.0,17.25,115200,2.47847877939354,2.47847877939354,2.44255879708348,2.47847877939354,801782.132056926,0.0,1.0
1995-02-24,17.0,17.25,17.0,17.0,59800,2.44255879708348,2.47847877939354,2.44255879708348,2.44255879708348,416202.877578163,0.0,1.0
1995-02-27,17.0,17.25,17.0,17.25,161400,2.44255879708348,2.47847877939354,2.44255879708348,2.47847877939354,1123330.17460059,0.0,1.0
1995-02-28,18.5,18.5,17.0,17.0,216200,2.65807869094379,2.65807869094379,2.44255879708348,2.44255879708348,1504733.48047489,0.0,1.0
1995-03-01,18.0,19.0,18.0,18.5,113200,2.58623872632369,2.72991865556389,2.58623872632369,2.65807869094379,787862.303375383,0.0,1.0
1995-03-02,18.5,18.5,18.0,18.5,44800,2.65807869094379,2.65807869094379,2.58623872632369,2.65807869094379,311804.162466583,0.0,1.0
1995-03-03,18.25,18.5,18.0,18.0,84500,2.62215870863374,2.65807869094379,2.58623872632369,2.58623872632369,588112.761795229,0.0,1.0
1995-03-06,18.25,18.25,17.75,18.25,33000,2.62215870863374,2.62215870863374,2.55031874401364,2.62215870863374,229677.173245474,0.0,1.0
1995-03-07,17.5,18.25,17.5,18.25,242200,2.51439876170359,2.62215870863374,2.51439876170359,2.62215870863374,1685691.25333496,0.0,1.0
1995-03-08,18.0,18.0,17.5,17.5,32000,2.58623872632369,2.58623872632369,2.51439876170359,2.51439876170359,222717.258904702,0.0,1.0
1995-03-09,18.0,18.0,17.5,18.0,76500,2.58623872632369,2.58623872632369,2.51439876170359,2.58623872632369,532433.447069053,0.0,1.0
1995-03-10,17.5,18.0,17.5,17.5,195600,2.51439876170359,2.58623872632369,2.51439876170359,2.51439876170359,1361359.24505499,0.0,1.0
1995-03-13,17.5,18.0,17.5,17.5,110700,2.51439876170359,2.58623872632369,2.51439876170359,2.51439876170359,770462.517523453,0.0,1.0
1995-03-14,18.0,18.0,17.5,18.0,226400,2.58623872632369,2.58623872632369,2.51439876170359,2.58623872632369,1575724.60675077,0.0,1.0
1995-03-15,17.5,18.0,17.5,18.0,168900,2.51439876170359,2.58623872632369,2.51439876170359,2.58623872632369,1175529.53215638,0.0,1.0
1995-03-16,17.87,18.12,17.5,18.0,99700,2.56756033552246,2.60348031783251,2.51439876170359,2.58623872632369,693903.459774963,0.0,1.0
1995-03-17,18.12,18.12,17.75,17.75,94300,2.60348031783251,2.60348031783251,2.55031874401364,2.55031874401364,656319.922334795,0.0,1.0
1995-03-20,18.0,18.25,17.75,18.12,72700,2.58623872632369,2.62215870863374,2.55031874401364,2.60348031783251,505985.77257412,0.0,1.0
1995-03-21,17.94,18.0,17.75,17.75,59400,2.57761793056928,2.58623872632369,2.55031874401364,2.55031874401364,413418.911841853,0.0,1.0
1995-03-22,17.75,18.0,17.75,18.0,134300,2.55031874401364,2.58623872632369,2.55031874401364,2.58623872632369,934716.495965671,0.0,1.0
1995-03-23,18.0,18.0,17.75,17.75,172500,2.58623872632369,2.58623872632369,2.55031874401364,2.55031874401364,1200585.22378316,0.0,1.0
1995-03-24,18.0,18.0,17.5,18.0,170600,2.58623872632369,2.58623872632369,2.51439876170359,2.58623872632369,1187361.38653569,0.0,1.0
1995-03-27,18.0,18.0,17.5,18.0,89500,2.58623872632369,2.58623872632369,2.51439876170359,2.58623872632369,622912.333499088,0.0,1.0
1995-03-28,17.75,18.0,17.25,18.0,102300,2.55031874401364,2.58623872632369,2.47847877939354,2.58623872632369,711999.237060969,0.0,1.0
1995-03-29,16.75,17.75,16.75,17.75,79100,2.40663881477343,2.55031874401364,2.40663881477343,2.55031874401364,550529.224355061,0.0,1.0
1995-03-30,17.25,17.5,16.75,16.75,189500,2.47847877939354,2.51439876170359,2.40663881477343,2.40663881477343,1318903.76757628,0.0,1.0
1995-03-31,17.75,17.75,16.75,17.5,191400,2.55031874401364,2.55031874401364,2.40663881477343,2.51439876170359,1332127.60482375,0.0,1.0
1995-04-03,17.0,17.75,17.0,17.25,79000,2.44255879708348,2.55031874401364,2.44255879708348,2.47847877939354,549833.232920984,0.0,1.0
1995-04-04,17.0,17.75,17.0,17.0,99100,2.44255879708348,2.55031874401364,2.44255879708348,2.44255879708348,689727.5111705,0.0,1.0
1995-04-05,17.25,17.75,17.0,17.0,176000,2.47847877939354,2.55031874401364,2.44255879708348,2.44255879708348,1224944.92397586,0.0,1.0
1995-04-06,17.0,17.25,17.0,17.25,43700,2.44255879708348,2.47847877939354,2.44255879708348,2.47847877939354,304148.256691734,0.0,1.0
1995-04-07,17.25,17.25,17.0,17.25,29900,2.47847877939354,2.47847877939354,2.44255879708348,2.47847877939354,208101.438789081,0.0,1.0
1995-04-10,17.0,17.25,16.5,16.75,139800,2.44255879708348,2.47847877939354,2.37071883246338,2.40663881477343,972996.024839919,0.0,1.0
1995-04-11,16.75,17.25,16.5,17.0,103600,2.40663881477343,2.47847877939354,2.37071883246338,2.44255879708348,721047.125703974,0.0,1.0
1995-04-12,18.0,18.12,16.5,16.5,166900,2.58623872632369,2.60348031783251,2.37071883246338,2.37071883246338,1161609.70347484,0.0,1.0
1995-04-13,17.0,18.0,17.0,18.0,101500,2.44255879708348,2.58623872632369,2.44255879708348,2.58623872632369,706431.305588353,0.0,1.0
1995-04-17,16.5,17.5,16.5,17.5,62300,2.37071883246338,2.51439876170359,2.37071883246338,2.51439876170359,433602.663430092,0.0,1.0
1995-04-18,17.0,17.25,16.5,16.5,62200,2.44255879708348,2.47847877939354,2.37071883246338,2.37071883246338,432906.671996015,0.0,1.0
1995-04-19,16.5,17.25,16.37,16.5,57900,2.37071883246338,2.47847877939354,2.35204044166216,2.37071883246338,402979.040330696,0.0,1.0
1995-04-20,16.75,16.75,16.0,16.5,208800,2.40663881477343,2.40663881477343,2.29887886784328,2.37071883246338,1453230.11435318,0.0,1.0
1995-04-21,16.75,16.75,16.25,16.5,247000,2.40663881477343,2.40663881477343,2.33479885015333,2.37071883246338,1719098.84217067,0.0,1.0
1995-04-24,16.5,16.75,16.12,16.25,345800,2.37071883246338,2.40663881477343,2.3161204593521,2.33479885015333,2406738.37903894,0.0,1.0
1995-04-25,16.5,16.75,16.25,16.25,124400,2.37071883246338,2.40663881477343,2.33479885015333,2.33479885015333,865813.34399203,0.0,1.0
1995-04-26,16.75,16.75,16.25,16.25,34200,2.40663881477343,2.40663881477343,2.33479885015333,2.33479885015333,238029.070454401,0.0,1.0
1995-04-27,16.25,16.75,16.25,16.75,11700,2.33479885015333,2.40663881477343,2.33479885015333,2.40663881477343,81430.9977870317,0.0,1.0
1995-04-28,17.25,17.5,16.25,16.75,150700,2.47847877939354,2.51439876170359,2.33479885015333,2.40663881477343,1048859.09115433,0.0,1.0
1995-05-01,17.25,18.25,17.25,17.5,134600,2.47847877939354,2.62215870863374,2.47847877939354,2.51439876170359,936804.470267901,0.0,1.0
1995-05-02,17.25,17.75,16.75,17.75,85300,2.47847877939354,2.55031874401364,2.40663881477343,2.55031874401364,593680.693267845,0.0,1.0
1995-05-03,17.25,17.25,16.5,17.25,203300,2.47847877939354,2.47847877939354,2.37071883246338,2.47847877939354,1414950.58547893,0.0,1.0
1995-05-04,16.5,17.0,16.5,16.5,135500,2.37071883246338,2.44255879708348,2.37071883246338,2.37071883246338,943068.393174598,0.0,1.0
1995-05-05,16.25,17.0,16.25,16.5,129300,2.33479885015333,2.44255879708348,2.33479885015333,2.37071883246338,899916.924261812,0.0,1.0
1995-05-08,16.25,16.75,16.25,16.75,256500,2.33479885015333,2.40663881477343,2.33479885015333,2.40663881477343,1785218.028408,0.0,1.0
1995-05-09,17.0,17.0,16.25,16.5,106900,2.44255879708348,2.44255879708348,2.33479885015333,2.37071883246338,744014.843028522,0.0,1.0
1995-05-10,16.87,17.0,16.5,16.5,103100,2.42388040628226,2.44255879708348,2.37071883246338,2.37071883246338,717567.168533586,0.0,1.0
1995-05-11,17.75,17.75,16.75,16.75,239900,2.55031874401364,2.55031874401364,2.40663881477343,2.40663881477343,1669683.45035119,0.0,1.0
1995-05-12,17.25,17.75,17.0,17.75,305800,2.47847877939354,2.55031874401364,2.44255879708348,2.55031874401364,2128341.80540806,0.0,1.0
1995-05-15,17.75,17.75,17.25,17.75,471200,2.55031874401364,2.55031874401364,2.47847877939354,2.55031874401364,3279511.63737174,0.0,1.0
1995-05-16,17.87,18.0,17.5,17.5,280100,2.56756033552246,2.58623872632369,2.51439876170359,2.51439876170359,1949472.00685022,0.0,1.0
1995-05-17,17.75,18.0,17.75,18.0,72700,2.55031874401364,2.58623872632369,2.55031874401364,2.58623872632369,505985.77257412,0.0,1.0
1995-05-18,17.25,18.0,17.25,18.0,55600,2.47847877939354,2.58623872632369,2.47847877939354,2.58623872632369,386971.237346919,0.0,1.0
1995-05-19,17.5,17.75,17.25,17.75,186600,2.51439876170359,2.55031874401364,2.47847877939354,2.55031874401364,1298720.01598804,0.0,1.0
1995-05-22,17.25,17.75,16.75,17.75,183000,2.47847877939354,2.55031874401364,2.40663881477343,2.55031874401364,1273664.32436126,0.0,1.0
1995-05-23,17.25,17.25,16.75,17.25,104000,2.47847877939354,2.47847877939354,2.40663881477343,2.47847877939354,723831.09144028,0.0,1.0
1995-05-24,17.25,17.5,17.0,17.0,123900,2.47847877939354,2.51439876170359,2.44255879708348,2.44255879708348,862333.386821642,0.0,1.0
1995-05-25,17.5,17.5,17.0,17.0,29200,2.51439876170359,2.51439876170359,2.44255879708348,2.44255879708348,203229.49875054,0.0,1.0
1995-05-26,17.0,17.5,17.0,17.0,25800,2.44255879708348,2.51439876170359,2.44255879708348,2.44255879708348,179565.789991916,0.0,1.0
1995-05-30,17.0,17.5,17.0,17.0,56200,2.44255879708348,2.51439876170359,2.44255879708348,2.44255879708348,391147.185951384,0.0,1.0
1995-05-31,17.5,17.5,16.75,17.5,190600,2.51439876170359,2.51439876170359,2.40663881477343,2.51439876170359,1326559.67335113,0.0,1.0
1995-06-01,16.87,17.5,16.5,17.0,39300,2.42388040628226,2.51439876170359,2.37071883246338,2.44255879708348,273524.633592337,0.0,1.0
1995-06-02,16.75,17.25,16.75,17.0,85400,2.40663881477343,2.47847877939354,2.40663881477343,2.44255879708348,594376.684701924,0.0,1.0
1995-06-05,17.0,17.0,16.75,17.0,23300,2.44255879708348,2.44255879708348,2.40663881477343,2.44255879708348,162166.004139986,0.0,1.0
1995-06-06,16.5,17.25,16.5,16.75,235600,2.37071883246338,2.47847877939354,2.37071883246338,2.40663881477343,1639755.81868587,0.0,1.0
1995-06-07,16.5,17.0,16.5,16.5,67400,2.37071883246338,2.44255879708348,2.37071883246338,2.37071883246338,469098.226568029,0.0,1.0
1995-06-08,17.5,17.5,16.5,16.5,221400,2.51439876170359,2.51439876170359,2.37071883246338,2.37071883246338,1540925.03504691,0.0,1.0
1995-06-09,17.0,17.5,16.75,16.75,337700,2.44255879708348,2.51439876170359,2.40663881477343,2.40663881477343,2350363.07287869,0.0,1.0
1995-06-12,17.25,17.5,17.0,17.5,195200,2.47847877939354,2.51439876170359,2.44255879708348,2.51439876170359,1358575.27931868,0.0,1.0
1995-06-13,17.25,17.25,17.0,17.25,144800,2.47847877939354,2.47847877939354,2.44255879708348,2.47847877939354,1007795.59654378,0.0,1.0
1995-06-14,17.0,17.25,17.0,17.0,334100,2.44255879708348,2.47847877939354,2.44255879708348,2.44255879708348,2325307.38125191,0.0,1.0
1995-06-15,16.75,17.25,16.75,17.25,329400,2.40663881477343,2.47847877939354,2.40663881477343,2.47847877939354,2292595.78385028,0.0,1.0
1995-06-16,17.5,17.5,16.75,16.75,638500,2.51439876170359,2.51439876170359,2.40663881477343,2.40663881477343,4443905.30658288,0.0,1.0
1995-06-19,18.0,18.0,17.25,17.5,66400,2.58623872632369,2.58623872632369,2.47847877939354,2.51439876170359,462138.312227257,0.0,1.0
1995-06-20,18.12,18.12,17.75,18.0,66100,2.60348031783251,2.60348031783251,2.55031874401364,2.58623872632369,460050.337925026,0.0,1.0
1995-06-21,18.62,19.0,17.87,17.87,283100,2.67532028245262,2.72991865556389,2.56756033552246,2.56756033552246,1970351.74987253,0.0,1.0
1995-06-22,19.0,19.0,18.62,19.0,48000,2.72991865556389,2.72991865556389,2.67532028245262,2.72991865556389,334075.888357054,0.0,1.0
1995-06-23,18.37,19.0,18.37,18.5,104900,2.63940030014257,2.72991865556389,2.63940030014257,2.65807869094379,730095.014346975,0.0,1.0
1995-06-26,18.5,18.75,18.37,18.37,69700,2.65807869094379,2.69399867325384,2.63940030014257,2.63940030014257,485106.029551805,0.0,1.0
1995-06-27,18.62,18.75,18.37,18.37,73800,2.67532028245262,2.69399867325384,2.63940030014257,2.63940030014257,513641.678348968,0.0,1.0
1995-06-28,19.0,19.0,18.37,18.37,74800,2.72991865556389,2.72991865556389,2.63940030014257,2.63940030014257,520601.592689742,0.0,1.0
1995-06-29,18.62,19.0,18.5,18.5,77000,2.67532028245262,2.72991865556389,2.65807869094379,2.65807869094379,535913.404239439,0.0,1.0
1995-06-30,19.0,19.25,18.5,18.62,140300,2.72991865556389,2.76583863787395,2.65807869094379,2.67532028245262,976475.982010305,0.0,1.0
1995-07-03,18.87,19.25,18.75,19.25,20500,2.71124026476267,2.76583863787395,2.69399867325384,2.76583863787395,142678.243985825,0.0,1.0
1995-07-05,19.25,19.62,18.87,19.25,208900,2.76583863787395,2.81900021169282,2.71124026476267,2.76583863787395,1453926.10578726,0.0,1.0
1995-07-06,20.25,20.62,19.25,19.62,307300,2.90951856711415,2.96268014093303,2.76583863787395,2.81900021169282,2138781.67691922,0.0,1.0
1995-07-07,20.25,20.5,19.75,20.25,124000,2.90951856711415,2.9454385494242,2.83767860249405,2.90951856711415,863029.378255721,0.0,1.0
1995-07-10,20.5,20.5,20.0,20.0,269700,2.9454385494242,2.9454385494242,2.8735985848041,2.8735985848041,1877088.89770619,0.0,1.0
1995-07-11,20.0,20.5,20.0,20.0,87200,2.8735985848041,2.9454385494242,2.8735985848041,2.8735985848041,606904.530515313,0.0,1.0
1995-07-12,20.75,20.75,19.75,19.75,73800,2.98135853173425,2.98135853173425,2.83767860249405,2.83767860249405,513641.67834897,0.0,1.0
1995-07-13,20.75,21.62,20.25,20.25,306800,2.98135853173425,3.10636007017323,2.90951856711415,2.90951856711415,2135301.71974883,0.0,1.0
1995-07-14,21.0,21.0,20.5,21.0,50000,3.0172785140443,3.0172785140443,2.9454385494242,3.0172785140443,347995.717038597,0.0,1.0
1995-07-17,21.0,21.0,20.5,20.5,420600,3.0172785140443,3.0172785140443,2.9454385494242,2.9454385494242,2927339.97172868,0.0,1.0
1995-07-18,20.25,21.0,20.25,20.75,348400,2.90951856711415,3.0172785140443,2.90951856711415,2.98135853173425,2424834.15632494,0.0,1.0
1995-07-19,19.87,20.5,19.5,20.0,466400,2.85492019400287,2.9454385494242,2.801758620184,2.8735985848041,3246104.04853604,0.0,1.0
1995-07-20,20.0,20.25,19.75,20.25,151800,2.8735985848041,2.90951856711415,2.83767860249405,2.90951856711415,1056514.99692918,0.0,1.0
1995-07-21,19.75,20.0,19.75,19.75,98900,2.83767860249405,2.8735985848041,2.83767860249405,2.83767860249405,688335.528302344,0.0,1.0
1995-07-24,19.81,19.87,19.5,19.75,112200,2.84629939824846,2.85492019400287,2.801758620184,2.83767860249405,780902.389034612,0.0,1.0
1995-07-25,19.0,19.75,19.0,19.5,160700,2.72991865556389,2.83767860249405,2.72991865556389,2.801758620184,1118458.23456205,0.0,1.0
1995-07-26,19.0,19.5,19.0,19.0,130200,2.72991865556389,2.801758620184,2.72991865556389,2.72991865556389,906180.847168508,0.0,1.0
1995-07-27,19.0,19.5,18.5,19.0,73400,2.72991865556389,2.801758620184,2.65807869094379,2.72991865556389,510857.712612661,0.0,1.0
1995-07-28,18.5,19.0,18.5,18.75,111900,2.65807869094379,2.72991865556389,2.65807869094379,2.69399867325384,778814.414732381,0.0,1.0
1995-07-31,18.87,19.0,18.5,18.5,282500,2.71124026476267,2.72991865556389,2.65807869094379,2.65807869094379,1966175.80126807,0.0,1.0
1995-08-01,18.5,19.0,18.5,18.62,53900,2.65807869094379,2.72991865556389,2.65807869094379,2.67532028245262,375139.382967608,0.0,1.0
1995-08-02,18.5,19.0,18.5,18.5,125300,2.65807869094379,2.72991865556389,2.65807869094379,2.65807869094379,872077.266898725,0.0,1.0
1995-08-03,18.5,19.0,18.5,18.5,35600,2.65807869094379,2.72991865556389,2.65807869094379,2.65807869094379,247772.950531481,0.0,1.0
1995-08-04,18.56,18.87,18.5,18.5,41900,2.6666994866982,2.71124026476267,2.65807869094379,2.65807869094379,291620.410878345,0.0,1.0
1995-08-07,19.37,19.75,18.5,18.75,248400,2.78308022938277,2.83767860249405,2.65807869094379,2.69399867325384,1728842.72224775,0.0,1.0
1995-08-08,19.0,19.75,19.0,19.37,156800,2.72991865556389,2.83767860249405,2.72991865556389,2.78308022938277,1091314.56863304,0.0,1.0
1995-08-09,19.25,19.5,19.0,19.25,37000,2.76583863787395,2.801758620184,2.72991865556389,2.76583863787395,257516.830608561,0.0,1.0
1995-08-10,19.5,19.5,19.0,19.0,55400,2.801758620184,2.801758620184,2.72991865556389,2.72991865556389,385579.254478765,0.0,1.0
1995-08-11,18.75,19.5,18.62,19.0,91500,2.69399867325384,2.801758620184,2.67532028245262,2.72991865556389,636832.162180633,0.0,1.0
1995-08-14,19.0,19.25,18.5,19.25,38600,2.72991865556389,2.76583863787395,2.65807869094379,2.76583863787395,268652.693553797,0.0,1.0
1995-08-15,18.87,19.25,18.75,18.75,56800,2.71124026476267,2.76583863787395,2.69399867325384,2.69399867325384,395323.134555846,0.0,1.0
1995-08-16,19.5,19.75,18.75,18.87,216600,2.801758620184,2.83767860249405,2.69399867325384,2.71124026476267,1507517.4462112,0.0,1.0
1995-08-17,19.25,19.5,19.0,19.0,164700,2.76583863787395,2.801758620184,2.72991865556389,2.72991865556389,1146297.89192514,0.0,1.0
1995-08-18,19.12,19.5,19.12,19.5,130400,2.74716024707272,2.801758620184,2.74716024707272,2.801758620184,907572.830036661,0.0,1.0
1995-08-21,19.12,19.5,19.12,19.12,43600,2.74716024707272,2.801758620184,2.74716024707272,2.74716024707272,303452.265257656,0.0,1.0
1995-08-22,18.87,19.5,18.75,18.75,151200,2.71124026476267,2.801758620184,2.69399867325384,2.69399867325384,1052339.04832472,0.0,1.0
1995-08-23,19.0,19.0,18.5,18.75,87000,2.72991865556389,2.72991865556389,2.65807869094379,2.69399867325384,605512.54764716,0.0,1.0
1995-08-24,18.5,19.0,18.5,18.62,96700,2.65807869094379,2.72991865556389,2.65807869094379,2.67532028245262,673023.716752647,0.0,1.0
1995-08-25,18.5,18.75,18.5,18.5,110000,2.65807869094379,2.69399867325384,2.65807869094379,2.65807869094379,765590.577484914,0.0,1.0
1995-08-28,18.5,18.75,18.5,18.75,120500,2.65807869094379,2.69399867325384,2.65807869094379,2.69399867325384,838669.678063019,0.0,1.0
1995-08-29,18.75,18.75,18.5,18.62,268400,2.69399867325384,2.69399867325384,2.65807869094379,2.67532028245262,1868041.00906319,0.0,1.0
1995-08-30,18.75,18.75,18.5,18.5,38100,2.69399867325384,2.69399867325384,2.65807869094379,2.65807869094379,265172.736383411,0.0,1.0
1995-08-31,18.5,18.75,18.5,18.75,36700,2.65807869094379,2.69399867325384,2.65807869094379,2.69399867325384,255428.85630633,0.0,1.0
1995-09-01,18.5,18.75,18.5,18.5,70300,2.65807869094379,2.69399867325384,2.65807869094379,2.65807869094379,489281.978156268,0.0,1.0
1995-09-05,18.75,18.75,18.5,18.5,306700,2.69399867325384,2.69399867325384,2.65807869094379,2.65807869094379,2134605.72831476,0.0,1.0
1995-09-06,18.62,18.75,18.5,18.5,110000,2.67532028245262,2.69399867325384,2.65807869094379,2.65807869094379,765590.577484912,0.0,1.0
1995-09-07,18.87,18.87,18.5,18.5,101600,2.71124026476267,2.71124026476267,2.65807869094379,2.65807869094379,707127.297022428,0.0,1.0
1995-09-08,18.62,18.87,18.5,18.5,97000,2.67532028245262,2.71124026476267,2.65807869094379,2.65807869094379,675111.691054877,0.0,1.0
1995-09-11,18.75,19.37,18.62,18.62,188500,2.69399867325384,2.78308022938277,2.67532028245262,2.67532028245262,1311943.85323551,0.0,1.0
1995-09-12,18.75,19.37,18.75,19.37,36300,2.69399867325384,2.78308022938277,2.69399867325384,2.78308022938277,252644.890570022,0.0,1.0
1995-09-13,18.75,19.37,18.75,19.25,255400,2.69399867325384,2.78308022938277,2.69399867325384,2.76583863787395,1777562.12263316,0.0,1.0
1995-09-14,18.75,19.0,18.62,18.75,162700,2.69399867325384,2.72991865556389,2.67532028245262,2.69399867325384,1132378.0632436,0.0,1.0
1995-09-15,18.5,19.0,18.5,18.75,117000,2.65807869094379,2.72991865556389,2.65807869094379,2.69399867325384,814309.977870318,0.0,1.0
1995-09-18,18.62,18.75,18.5,18.5,90500,2.67532028245262,2.69399867325384,2.65807869094379,2.65807869094379,629872.24783986,0.0,1.0
1995-09-19,19.0,19.25,18.75,19.0,161900,2.72991865556389,2.76583863787395,2.69399867325384,2.72991865556389,1126810.13177098,0.0,1.0
1995-09-20,18.75,19.0,18.75,18.75,76000,2.69399867325384,2.72991865556389,2.69399867325384,2.69399867325384,528953.489898668,0.0,1.0
1995-09-21,18.75,19.25,18.75,19.0,40900,2.69399867325384,2.76583863787395,2.69399867325384,2.72991865556389,284660.496537573,0.0,1.0
1995-09-22,19.0,19.25,18.75,18.75,117700,2.72991865556389,2.76583863787395,2.69399867325384,2.69399867325384,819181.917908859,0.0,1.0
1995-09-25,18.62,19.0,18.5,18.75,93600,2.67532028245262,2.72991865556389,2.65807869094379,2.69399867325384,651447.982296253,0.0,1.0
1995-09-26,18.5,18.75,18.5,18.75,197600,2.65807869094379,2.69399867325384,2.65807869094379,2.69399867325384,1375279.07373654,0.0,1.0
1995-09-27,18.62,18.75,18.5,18.5,123200,2.67532028245262,2.69399867325384,2.65807869094379,2.65807869094379,857461.446783102,0.0,1.0
1995-09-28,19.25,19.25,18.5,18.75,122500,2.76583863787395,2.76583863787395,2.65807869094379,2.69399867325384,852589.506744561,0.0,1.0
1995-09-29,19.0,19.25,19.0,19.25,212800,2.72991865556389,2.76583863787395,2.72991865556389,2.76583863787395,1481069.77171627,0.0,1.0
1995-10-02,19.0,19.25,18.75,19.0,150500,2.72991865556389,2.76583863787395,2.69399867325384,2.72991865556389,1047467.10828618,0.0,1.0
1995-10-03,19.25,19.25,18.75,18.75,91500,2.76583863787395,2.76583863787395,2.69399867325384,2.69399867325384,636832.162180631,0.0,1.0
1995-10-04,19.25,19.25,18.75,18.75,96200,2.76583863787395,2.76583863787395,2.69399867325384,2.69399867325384,669543.759582259,0.0,1.0
1995-10-05,20.25,20.25,19.0,19.0,279800,2.90951856711415,2.90951856711415,2.72991865556389,2.72991865556389,1947384.03254799,0.0,1.0
1995-10-06,19.75,20.25,19.75,20.0,76000,2.83767860249405,2.90951856711415,2.83767860249405,2.8735985848041,528953.489898667,0.0,1.0
1995-10-09,19.37,19.81,19.25,19.75,132500,2.78308022938277,2.84629939824846,2.76583863787395,2.83767860249405,922188.650152282,0.0,1.0
1995-10-10,19.75,19.75,19.0,19.0,149400,2.83767860249405,2.83767860249405,2.72991865556389,2.72991865556389,1039811.20251133,0.0,1.0
1995-10-11,20.5,20.5,19.5,20.0,125800,2.9454385494242,2.9454385494242,2.801758620184,2.8735985848041,875557.22406911,0.0,1.0
1995-10-12,20.75,20.75,20.12,20.12,104100,2.98135853173425,2.98135853173425,2.89084017631292,2.89084017631292,724527.08287436,0.0,1.0
1995-10-13,20.25,20.75,20.25,20.5,137500,2.90951856711415,2.98135853173425,2.90951856711415,2.9454385494242,956988.221856142,0.0,1.0
1995-10-16,20.25,20.62,20.12,20.25,180800,2.90951856711415,2.96268014093303,2.89084017631292,2.90951856711415,1258352.51281157,0.0,1.0
1995-10-17,20.75,20.75,20.0,20.12,74800,2.98135853173425,2.98135853173425,2.8735985848041,2.89084017631292,520601.592689742,0.0,1.0
1995-10-18,20.62,20.87,20.5,20.5,184700,2.96268014093303,2.99860012324308,2.9454385494242,2.9454385494242,1285496.17874058,0.0,1.0
1995-10-19,21.5,21.62,20.5,20.5,103100,3.08911847866441,3.10636007017323,2.9454385494242,2.9454385494242,717567.168533586,0.0,1.0
1995-10-20,21.25,21.75,21.25,21.75,106800,3.05319849635436,3.12503846097446,3.05319849635436,3.12503846097446,743318.851594442,0.0,1.0
1995-10-23,21.5,21.62,21.0,21.5,76500,3.08911847866441,3.10636007017323,3.0172785140443,3.08911847866441,532433.447069053,0.0,1.0
1995-10-24,20.75,21.25,20.5,20.75,185000,2.98135853173425,3.05319849635436,2.9454385494242,2.98135853173425,1287584.15304281,0.0,1.0
1995-10-25,20.25,20.75,20.25,20.75,105200,2.90951856711415,2.98135853173425,2.90951856711415,2.98135853173425,732182.988649208,0.0,1.0
1995-10-26,20.0,20.44,20.0,20.25,142400,2.8735985848041,2.93681775366979,2.8735985848041,2.90951856711415,991091.802125924,0.0,1.0
1995-10-27,20.25,20.5,19.75,20.0,108500,2.90951856711415,2.9454385494242,2.83767860249405,2.8735985848041,755150.705973755,0.0,1.0
1995-10-30,20.62,20.75,20.0,20.0,218000,2.96268014093303,2.98135853173425,2.8735985848041,2.8735985848041,1517261.32628828,0.0,1.0
1995-10-31,19.75,20.62,19.75,20.44,151700,2.83767860249405,2.96268014093303,2.83767860249405,2.93681775366979,1055819.0054951,0.0,1.0
1995-11-01,19.75,19.87,19.62,19.75,197800,2.83767860249405,2.85492019400287,2.81900021169282,2.83767860249405,1376671.05660469,0.0,1.0
1995-11-02,20.5,20.5,19.62,19.62,151000,2.9454385494242,2.9454385494242,2.81900021169282,2.81900021169282,1050947.06545656,0.0,1.0
1995-11-03,21.0,21.0,20.25,20.25,213000,3.0172785140443,3.0172785140443,2.90951856711415,2.90951856711415,1482461.75458443,0.0,1.0
1995-11-06,20.25,21.0,20.25,20.5,68800,2.90951856711415,3.0172785140443,2.90951856711415,2.9454385494242,478842.106645109,0.0,1.0
1995-11-07,19.87,20.5,19.87,20.25,77800,2.85492019400287,2.9454385494242,2.85492019400287,2.90951856711415,541481.335712057,0.0,1.0
1995-11-08,20.5,20.5,19.87,19.87,43200,2.9454385494242,2.9454385494242,2.85492019400287,2.85492019400287,300668.299521348,0.0,1.0
1995-11-09,20.75,20.75,20.12,20.12,43400,2.98135853173425,2.98135853173425,2.89084017631292,2.89084017631292,302060.282389502,0.0,1.0
1995-11-10,20.12,21.0,20.12,20.25,94100,2.89084017631292,3.0172785140443,2.89084017631292,2.90951856711415,654927.93946664,0.0,1.0
1995-11-13,20.37,20.5,20.12,20.12,52000,2.92676015862298,2.9454385494242,2.89084017631292,2.89084017631292,361915.54572014,0.0,1.0
1995-11-14,19.87,20.5,19.87,20.12,43800,2.85492019400287,2.9454385494242,2.85492019400287,2.89084017631292,304844.248125811,0.0,1.0
1995-11-15,20.12,20.12,19.87,19.94,128100,2.89084017631292,2.89084017631292,2.85492019400287,2.86497778904969,891565.027052887,0.0,1.0
1995-11-16,20.0,20.37,19.87,19.87,114800,2.8735985848041,2.92676015862298,2.85492019400287,2.85492019400287,798998.166320618,0.0,1.0
1995-11-17,20.25,20.37,20.0,20.37,169800,2.90951856711415,2.92676015862298,2.8735985848041,2.92676015862298,1181793.45506308,0.0,1.0
1995-11-20,20.0,20.5,20.0,20.25,90800,2.8735985848041,2.9454385494242,2.8735985848041,2.90951856711415,631960.222142092,0.0,1.0
1995-11-21,20.5,20.5,20.0,20.0,45700,2.9454385494242,2.9454385494242,2.8735985848041,2.8735985848041,318068.085373278,0.0,1.0
1995-11-22,20.25,20.5,20.25,20.5,23900,2.90951856711415,2.9454385494242,2.90951856711415,2.9454385494242,166341.952744449,0.0,1.0
1995-11-24,20.5,20.5,20.0,20.19,213400,2.9454385494242,2.9454385494242,2.8735985848041,2.90089777135974,1485245.72032073,0.0,1.0
1995-11-27,20.5,20.75,20.12,20.12,65700,2.9454385494242,2.98135853173425,2.89084017631292,2.89084017631292,457266.372188717,0.0,1.0
1995-11-28,20.5,20.62,20.12,20.12,99500,2.9454385494242,2.96268014093303,2.89084017631292,2.89084017631292,692511.476906808,0.0,1.0
1995-11-29,20.5,20.5,20.25,20.25,67300,2.9454385494242,2.9454385494242,2.90951856711415,2.90951856711415,468402.235133952,0.0,1.0
1995-11-30,20.25,20.75,20.25,20.5,89600,2.90951856711415,2.98135853173425,2.90951856711415,2.9454385494242,623608.324933166,0.0,1.0
1995-12-01,20.5,20.75,20.25,20.25,192100,2.9454385494242,2.98135853173425,2.90951856711415,2.90951856711415,1336999.54486229,0.0,1.0
1995-12-04,20.75,20.75,20.5,20.75,75000,2.98135853173425,2.98135853173425,2.9454385494242,2.98135853173425,521993.575557896,0.0,1.0
1995-12-05,20.62,20.75,20.5,20.5,154900,2.96268014093303,2.98135853173425,2.9454385494242,2.9454385494242,1078090.73138557,0.0,1.0
1995-12-06,20.5,20.75,20.5,20.75,91700,2.9454385494242,2.98135853173425,2.9454385494242,2.98135853173425,638224.145048787,0.0,1.0
1995-12-07,20.62,20.75,20.5,20.5,83100,2.96268014093303,2.98135853173425,2.9454385494242,2.9454385494242,578368.881718147,0.0,1.0
1995-12-08,20.87,20.87,20.5,20.5,152200,2.99860012324308,2.99860012324308,2.9454385494242,2.9454385494242,1059298.96266549,0.0,1.0
1995-12-11,20.62,21.0,20.62,21.0,36300,2.96268014093303,3.0172785140443,2.96268014093303,3.0172785140443,252644.890570021,0.0,1.0
1995-12-12,20.5,21.25,20.5,21.0,147700,2.9454385494242,3.05319849635436,2.9454385494242,3.0172785140443,1027979.34813202,0.0,1.0
1995-12-13,21.5,21.5,20.75,21.0,170000,3.08911847866441,3.08911847866441,2.98135853173425,3.0172785140443,1183185.43793123,0.0,1.0
1995-12-14,21.0,21.5,21.0,21.5,127000,3.0172785140443,3.08911847866441,3.0172785140443,3.08911847866441,883909.121278038,0.0,1.0
1995-12-15,21.25,21.5,21.0,21.5,145700,3.05319849635436,3.08911847866441,3.0172785140443,3.08911847866441,1014059.51945047,0.0,1.0
1995-12-18,21.0,21.25,20.75,20.75,92200,3.0172785140443,3.05319849635436,2.98135853173425,2.98135853173425,641704.102219174,0.0,1.0
1995-12-19,20.75,21.25,20.5,20.75,181300,2.98135853173425,3.05319849635436,2.9454385494242,2.98135853173425,1261832.46998195,0.0,1.0
1995-12-20,20.5,21.0,20.5,20.75,231100,2.9454385494242,3.0172785140443,2.9454385494242,2.98135853173425,1608436.2041524,0.0,1.0
1995-12-21,21.25,21.25,20.5,20.75,123800,3.05319849635436,3.05319849635436,2.9454385494242,2.98135853173425,861637.395387565,0.0,1.0
1995-12-22,21.25,21.25,20.5,20.75,78100,3.05319849635436,3.05319849635436,2.9454385494242,2.98135853173425,543569.310014288,0.0,1.0
1995-12-26,21.0,21.5,21.0,21.25,73100,3.0172785140443,3.08911847866441,3.0172785140443,3.05319849635436,508769.738310429,0.0,1.0
1995-12-27,21.25,21.5,21.0,21.5,74000,3.05319849635436,3.08911847866441,3.0172785140443,3.08911847866441,515033.661217123,0.0,1.0
1995-12-28,22.0,22.5,21.25,21.25,152700,3.16095844328451,3.23279840790461,3.05319849635436,3.05319849635436,1062778.91983587,0.0,1.0
1995-12-29,23.87,24.0,22.25,22.25,482700,3.42963991096369,3.44831830176492,3.19687842559456,3.19687842559456,3359550.65229062,0.0,1.0
1996-01-02,23.0,23.75,22.75,23.25,92800,3.30463837252471,3.41239831945487,3.26871839021466,3.34055835483477,645880.050823637,0.0,1.0
1996-01-03,21.75,22.75,21.75,22.5,93800,3.12503846097446,3.26871839021466,3.12503846097446,3.23279840790461,652839.965164408,0.0,1.0
1996-01-04,22.0,22.25,21.62,21.62,98800,3.16095844328451,3.19687842559456,3.10636007017323,3.10636007017323,687639.536868267,0.0,1.0
1996-01-05,22.75,22.75,22.0,22.0,45100,3.26871839021466,3.26871839021466,3.16095844328451,3.16095844328451,313892.136768815,0.0,1.0
1996-01-08,22.25,22.75,22.25,22.75,21000,3.19687842559456,3.26871839021466,3.19687842559456,3.26871839021466,146158.201156211,0.0,1.0
1996-01-09,22.25,22.75,22.25,22.37,86700,3.19687842559456,3.26871839021466,3.19687842559456,3.21412001710339,603424.573344927,0.0,1.0
1996-01-10,22.75,23.37,22.25,22.25,251000,3.26871839021466,3.35779994634359,3.19687842559456,3.19687842559456,1746938.49953376,0.0,1.0
1996-01-11,22.0,22.75,21.62,22.25,204400,3.16095844328451,3.26871839021466,3.10636007017323,3.19687842559456,1422606.49125378,0.0,1.0
1996-01-12,21.37,22.0,21.37,21.62,45000,3.07044008786318,3.16095844328451,3.07044008786318,3.10636007017323,313196.145334737,0.0,1.0
1996-01-15,21.0,21.5,21.0,21.37,80800,3.0172785140443,3.08911847866441,3.0172785140443,3.07044008786318,562361.078734373,0.0,1.0
1996-01-16,21.25,21.5,21.0,21.0,268000,3.05319849635436,3.08911847866441,3.0172785140443,3.0172785140443,1865257.04332688,0.0,1.0
1996-01-17,22.0,22.0,21.25,21.5,455000,3.16095844328451,3.16095844328451,3.05319849635436,3.08911847866441,3166761.02505123,0.0,1.0
1996-01-18,22.0,22.0,21.5,21.75,57400,3.16095844328451,3.16095844328451,3.08911847866441,3.12503846097446,399499.083160309,0.0,1.0
1996-01-19,21.5,21.75,21.5,21.5,72800,3.08911847866441,3.12503846097446,3.08911847866441,3.08911847866441,506681.764008197,0.0,1.0
1996-01-22,21.75,21.75,21.5,21.5,45600,3.12503846097446,3.12503846097446,3.08911847866441,3.08911847866441,317372.0939392,0.0,1.0
1996-01-23,21.5,21.75,21.5,21.5,242200,3.08911847866441,3.12503846097446,3.08911847866441,3.08911847866441,1685691.25333496,0.0,1.0
1996-01-24,21.75,21.75,21.5,21.5,350600,3.12503846097446,3.12503846097446,3.08911847866441,3.08911847866441,2440145.96787464,0.0,1.0
1996-01-25,21.5,21.75,21.5,21.62,435000,3.08911847866441,3.12503846097446,3.08911847866441,3.10636007017323,3027562.73823579,0.0,1.0
1996-01-26,21.62,21.62,21.5,21.56,123200,3.10636007017323,3.10636007017323,3.08911847866441,3.09773927441882,857461.446783103,0.0,1.0
1996-01-29,21.5,22.0,21.5,21.62,141400,3.08911847866441,3.16095844328451,3.08911847866441,3.10636007017323,984131.887785151,0.0,1.0
1996-01-30,22.12,22.5,21.75,21.75,78600,3.17820003479333,3.23279840790461,3.12503846097446,3.12503846097446,547049.267184675,0.0,1.0
1996-01-31,22.0,22.5,22.0,22.0,127600,3.16095844328451,3.23279840790461,3.16095844328451,3.16095844328451,888085.069882499,0.0,1.0
1996-02-01,22.37,22.5,22.0,22.0,45900,3.21412001710339,3.23279840790461,3.16095844328451,3.16095844328451,319460.068241431,0.0,1.0
1996-02-02,22.25,22.5,22.0,22.0,78600,3.19687842559456,3.23279840790461,3.16095844328451,3.16095844328451,547049.267184675,0.0,1.0
1996-02-05,23.0,23.0,22.25,22.5,114300,3.30463837252471,3.30463837252471,3.19687842559456,3.23279840790461,795518.209150234,0.0,1.0
1996-02-06,22.5,22.75,22.25,22.5,128600,3.23279840790461,3.26871839021466,3.19687842559456,3.23279840790461,895044.984223272,0.0,1.0
1996-02-07,22.62,23.0,22.5,22.75,42400,3.25003999941344,3.30463837252471,3.23279840790461,3.26871839021466,295100.36804873,0.0,1.0
1996-02-08,23.0,23.0,22.62,23.0,87500,3.30463837252471,3.30463837252471,3.25003999941344,3.30463837252471,608992.504817545,0.0,1.0
1996-02-09,22.75,23.0,22.62,22.62,48200,3.26871839021466,3.30463837252471,3.25003999941344,3.25003999941344,335467.871225208,0.0,1.0
1996-02-12,22.62,23.0,22.62,23.0,47900,3.25003999941344,3.30463837252471,3.25003999941344,3.30463837252471,333379.896922975,0.0,1.0
1996-02-13,22.37,22.75,22.37,22.75,242000,3.21412001710339,3.26871839021466,3.21412001710339,3.26871839021466,1684299.27046681,0.0,1.0
1996-02-14,22.62,22.75,22.37,22.37,184100,3.25003999941344,3.26871839021466,3.21412001710339,3.21412001710339,1281320.23013611,0.0,1.0
1996-02-15,22.62,22.75,22.25,22.75,88700,3.25003999941344,3.26871839021466,3.19687842559456,3.26871839021466,617344.40202647,0.0,1.0
1996-02-16,22.62,22.62,22.25,22.62,18500,3.25003999941344,3.25003999941344,3.19687842559456,3.25003999941344,128758.415304281,0.0,1.0
1996-02-20,22.25,22.62,21.87,22.62,233800,3.19687842559456,3.25003999941344,3.14228005248328,3.25003999941344,1627227.97287248,0.0,1.0
1996-02-21,22.5,22.5,22.0,22.12,61100,3.23279840790461,3.23279840790461,3.16095844328451,3.17820003479333,425250.766221166,0.0,1.0
1996-02-22,23.25,23.25,22.25,22.37,438300,3.34055835483477,3.34055835483477,3.19687842559456,3.21412001710339,3050530.45556034,0.0,1.0
1996-02-23,23.37,23.75,22.75,22.75,138000,3.35779994634359,3.41239831945487,3.26871839021466,3.26871839021466,960468.179026528,0.0,1.0
1996-02-26,23.62,23.62,23.25,23.5,132700,3.39371992865364,3.39371992865364,3.34055835483477,3.37647833714482,923580.633020437,0.0,1.0
1996-02-27,23.5,23.75,23.25,23.25,31900,3.37647833714482,3.41239831945487,3.34055835483477,3.34055835483477,222021.267470625,0.0,1.0
1996-02-28,24.5,24.5,23.5,23.75,173000,3.52015826638502,3.52015826638502,3.37647833714482,3.41239831945487,1204065.18095355,0.0,1.0
1996-02-29,24.5,25.0,24.0,24.0,143900,3.52015826638502,3.59199823100512,3.44831830176492,3.44831830176492,1001531.67363708,0.0,1.0
1996-03-01,24.25,25.25,24.25,24.75,122300,3.48423828407497,3.62791821331518,3.48423828407497,3.55607824869507,851197.523876408,0.0,1.0
1996-03-04,24.25,24.75,24.25,24.25,72200,3.48423828407497,3.55607824869507,3.48423828407497,3.48423828407497,502505.815403734,0.0,1.0
1996-03-05,24.75,24.75,24.25,24.5,147400,3.55607824869507,3.55607824869507,3.48423828407497,3.52015826638502,1025891.37382978,0.0,1.0
1996-03-06,24.37,24.62,24.25,24.25,175900,3.5014798755838,3.53739985789385,3.48423828407497,3.48423828407497,1224248.93254178,0.0,1.0
1996-03-07,23.5,24.5,23.5,24.37,163400,3.37647833714482,3.52015826638502,3.37647833714482,3.5014798755838,1137250.00328213,0.0,1.0
1996-03-08,23.25,23.75,23.25,23.75,160400,3.34055835483477,3.41239831945487,3.34055835483477,3.41239831945487,1116370.26025982,0.0,1.0
1996-03-11,23.75,23.75,23.0,23.25,102900,3.41239831945487,3.41239831945487,3.30463837252471,3.34055835483477,716175.185665432,0.0,1.0
1996-03-12,23.37,23.75,23.37,23.75,127000,3.35779994634359,3.41239831945487,3.35779994634359,3.41239831945487,883909.121278036,0.0,1.0
1996-03-13,24.12,24.25,23.37,23.37,152300,3.46555989327374,3.48423828407497,3.35779994634359,3.35779994634359,1059994.95409957,0.0,1.0
1996-03-14,24.0,24.25,24.0,24.25,228100,3.44831830176492,3.48423828407497,3.44831830176492,3.48423828407497,1587556.46113008,0.0,1.0
1996-03-15,24.37,24.62,24.12,24.25,444700,3.5014798755838,3.53739985789385,3.46555989327374,3.48423828407497,3095073.90734128,0.0,1.0
1996-03-18,24.37,24.37,24.12,24.37,416800,3.5014798755838,3.5014798755838,3.46555989327374,3.5014798755838,2900892.29723374,0.0,1.0
1996-03-19,23.75,24.25,23.75,24.25,132200,3.41239831945487,3.48423828407497,3.41239831945487,3.48423828407497,920100.67585005,0.0,1.0
1996-03-20,23.5,24.0,23.5,23.75,534200,3.37647833714482,3.44831830176492,3.37647833714482,3.41239831945487,3717986.24084037,0.0,1.0
1996-03-21,24.0,24.5,23.62,24.0,107200,3.44831830176492,3.52015826638502,3.39371992865364,3.44831830176492,746102.817330752,0.0,1.0
1996-03-22,24.25,24.25,23.75,24.0,96000,3.48423828407497,3.48423828407497,3.41239831945487,3.44831830176492,668151.776714106,0.0,1.0
1996-03-25,24.0,24.25,24.0,24.0,107900,3.44831830176492,3.48423828407497,3.44831830176492,3.44831830176492,750974.757369292,0.0,1.0
1996-03-26,23.25,24.75,23.25,24.25,350500,3.34055835483477,3.55607824869507,3.34055835483477,3.48423828407497,2439449.97644056,0.0,1.0
1996-03-27,23.5,23.75,23.25,23.25,232100,3.37647833714482,3.41239831945487,3.34055835483477,3.34055835483477,1615396.11849317,0.0,1.0
1996-03-28,23.75,24.0,23.25,23.5,337000,3.41239831945487,3.44831830176492,3.34055835483477,3.37647833714482,2345491.13284014,0.0,1.0
1996-03-29,24.87,25.0,23.75,23.75,214100,3.5733198402039,3.59199823100512,3.41239831945487,3.41239831945487,1490117.66035927,0.0,1.0
1996-04-01,24.0,25.0,23.0,24.75,302000,3.44831830176492,3.59199823100512,3.30463837252471,3.55607824869507,2101894.13091312,0.0,1.0
1996-04-02,24.0,24.0,23.75,24.0,41800,3.44831830176492,3.44831830176492,3.41239831945487,3.44831830176492,290924.419444267,0.0,1.0
1996-04-03,24.12,24.25,23.5,23.75,47600,3.46555989327374,3.48423828407497,3.37647833714482,3.41239831945487,331291.922620745,0.0,1.0
1996-04-04,23.75,24.25,23.75,23.75,66400,3.41239831945487,3.48423828407497,3.41239831945487,3.41239831945487,462138.312227256,0.0,1.0
1996-04-08,22.75,23.5,22.75,23.25,210200,3.26871839021466,3.37647833714482,3.26871839021466,3.34055835483477,1462973.99443026,0.0,1.0
1996-04-09,22.25,23.25,22.25,22.75,265800,3.19687842559456,3.34055835483477,3.19687842559456,3.26871839021466,1849945.23177718,0.0,1.0
1996-04-10,22.5,22.75,22.25,22.75,77800,3.23279840790461,3.26871839021466,3.19687842559456,3.26871839021466,541481.335712057,0.0,1.0
1996-04-11,23.12,23.5,22.5,22.62,117500,3.32187996403354,3.37647833714482,3.23279840790461,3.25003999941344,817789.935040703,0.0,1.0
1996-04-12,23.5,23.5,23.12,23.12,261400,3.37647833714482,3.37647833714482,3.32187996403354,3.32187996403354,1819321.60867778,0.0,1.0
1996-04-15,23.25,23.5,23.12,23.31,126400,3.34055835483477,3.37647833714482,3.32187996403354,3.34917915058918,879733.172673572,0.0,1.0
1996-04-16,23.75,23.75,23.25,23.5,52300,3.41239831945487,3.41239831945487,3.34055835483477,3.37647833714482,364003.520022372,0.0,1.0
1996-04-17,23.5,24.0,23.25,23.75,31900,3.37647833714482,3.44831830176492,3.34055835483477,3.41239831945487,222021.267470625,0.0,1.0
1996-04-18,24.5,24.75,23.5,23.5,93200,3.52015826638502,3.55607824869507,3.37647833714482,3.37647833714482,648664.016559945,0.0,1.0
1996-04-19,24.0,24.75,24.0,24.25,482800,3.44831830176492,3.55607824869507,3.44831830176492,3.48423828407497,3360246.64372469,0.0,1.0
1996-04-22,24.25,24.5,24.0,24.5,51200,3.48423828407497,3.52015826638502,3.44831830176492,3.52015826638502,356347.614247523,0.0,1.0
1996-04-23,23.75,24.25,23.25,24.0,65700,3.41239831945487,3.48423828407497,3.34055835483477,3.44831830176492,457266.372188716,0.0,1.0
1996-04-24,23.25,23.5,22.75,23.25,314900,3.34055835483477,3.37647833714482,3.26871839021466,3.34055835483477,2191677.02590908,0.0,1.0
1996-04-25,23.25,23.25,23.0,23.0,429500,3.34055835483477,3.34055835483477,3.30463837252471,3.30463837252471,2989283.20936154,0.0,1.0
1996-04-26,23.0,23.25,23.0,23.0,76000,3.30463837252471,3.34055835483477,3.30463837252471,3.30463837252471,528953.489898668,0.0,1.0
1996-04-29,23.25,23.25,23.0,23.0,83600,3.34055835483477,3.34055835483477,3.30463837252471,3.30463837252471,581848.838888533,0.0,1.0
1996-04-30,22.75,23.25,22.75,23.0,46300,3.26871839021466,3.34055835483477,3.26871839021466,3.30463837252471,322244.033977741,0.0,1.0
1996-05-01,23.0,23.0,22.75,22.87,95200,3.30463837252471,3.30463837252471,3.26871839021466,3.28595998172349,662583.845241489,0.0,1.0
1996-05-02,23.25,23.75,22.75,22.75,102200,3.34055835483477,3.41239831945487,3.26871839021466,3.26871839021466,711303.245626891,0.0,1.0
1996-05-03,24.37,24.37,23.25,23.25,215700,3.5014798755838,3.5014798755838,3.34055835483477,3.34055835483477,1501253.52330451,0.0,1.0
1996-05-06,23.75,24.37,23.62,24.12,73600,3.41239831945487,3.5014798755838,3.39371992865364,3.46555989327374,512249.695480814,0.0,1.0
1996-05-07,23.5,24.0,23.5,23.62,129100,3.37647833714482,3.44831830176492,3.37647833714482,3.39371992865364,898524.941393656,0.0,1.0
1996-05-08,23.5,23.87,23.5,23.5,71500,3.37647833714482,3.42963991096369,3.37647833714482,3.37647833714482,497633.875365193,0.0,1.0
1996-05-09,23.75,23.75,23.5,23.5,51300,3.41239831945487,3.41239831945487,3.37647833714482,3.37647833714482,357043.6056816,0.0,1.0
1996-05-10,24.25,24.25,23.5,23.75,424700,3.48423828407497,3.48423828407497,3.37647833714482,3.41239831945487,2955875.62052584,0.0,1.0
1996-05-13,24.37,24.37,24.0,24.0,120000,3.5014798755838,3.5014798755838,3.44831830176492,3.44831830176492,835189.720892632,0.0,1.0
1996-05-14,24.75,24.87,24.0,24.37,246200,3.55607824869507,3.5733198402039,3.44831830176492,3.5014798755838,1713530.91069805,0.0,1.0
1996-05-15,24.75,25.25,24.5,24.75,209400,3.55607824869507,3.62791821331518,3.52015826638502,3.55607824869507,1457406.06295765,0.0,1.0
1996-05-16,25.12,25.25,24.62,24.75,61700,3.60923982251395,3.62791821331518,3.53739985789385,3.55607824869507,429426.714825629,0.0,1.0
1996-05-17,24.75,25.12,24.75,25.12,79900,3.55607824869507,3.60923982251395,3.55607824869507,3.60923982251395,556097.155827678,0.0,1.0
1996-05-20,24.87,25.0,24.75,24.75,101100,3.5733198402039,3.59199823100512,3.55607824869507,3.55607824869507,703647.339852043,0.0,1.0
1996-05-21,26.0,26.37,24.75,24.75,834100,3.73567816024533,3.78883973406421,3.55607824869507,3.55607824869507,5805264.55163787,0.0,1.0
1996-05-22,28.87,29.62,27.12,27.25,815000,4.14803955716472,4.25579950409487,3.89659968099436,3.91527807179559,5672330.18772913,0.0,1.0
1996-05-23,28.62,29.25,28.37,28.62,369300,4.11211957485467,4.202637930276,4.07619959254462,4.11211957485467,2570296.36604707,0.0,1.0
1996-05-24,28.75,29.12,28.37,28.75,84900,4.13079796565589,4.18395953947477,4.07619959254462,4.13079796565589,590896.727531538,0.0,1.0
1996-05-28,27.75,29.0,27.75,29.0,195700,3.98711803641569,4.16671794796594,3.98711803641569,4.16671794796594,1362055.23648907,0.0,1.0
1996-05-29,27.75,28.25,27.5,28.25,83700,3.98711803641569,4.05895800103579,3.95119805410564,4.05895800103579,582544.830322611,0.0,1.0
1996-05-30,28.5,28.75,27.5,28.0,126000,4.09487798334584,4.13079796565589,3.95119805410564,4.02303801872574,876949.206937265,0.0,1.0
1996-05-31,27.75,28.62,27.5,28.62,201600,3.98711803641569,4.11211957485467,3.95119805410564,4.11211957485467,1403118.73109962,0.0,1.0
1996-06-03,27.0,27.75,27.0,27.5,101800,3.87935808948553,3.98711803641569,3.87935808948553,3.95119805410564,708519.279890584,0.0,1.0
1996-06-04,27.5,27.5,27.0,27.5,62400,3.95119805410564,3.95119805410564,3.87935808948553,3.95119805410564,434298.654864169,0.0,1.0
1996-06-05,27.12,27.5,27.0,27.25,78100,3.89659968099436,3.95119805410564,3.87935808948553,3.91527807179559,543569.310014288,0.0,1.0
1996-06-06,27.25,28.0,27.0,27.25,880300,3.91527807179559,4.02303801872574,3.87935808948553,3.91527807179559,6126812.59418153,0.0,1.0
1996-06-07,27.0,27.5,26.75,26.87,122100,3.87935808948553,3.95119805410564,3.84343810717548,3.86067969868431,849805.541008255,0.0,1.0
1996-06-10,26.5,27.0,26.5,26.75,113200,3.80751812486543,3.87935808948553,3.80751812486543,3.84343810717548,787862.303375384,0.0,1.0
1996-06-11,27.0,27.25,26.5,26.5,109900,3.87935808948553,3.91527807179559,3.80751812486543,3.80751812486543,764894.586050837,0.0,1.0
1996-06-12,27.5,28.0,27.0,27.25,142400,3.95119805410564,4.02303801872574,3.87935808948553,3.91527807179559,991091.802125923,0.0,1.0
1996-06-13,27.62,27.75,27.25,27.75,63200,3.96843964561446,3.98711803641569,3.91527807179559,3.98711803641569,439866.586336787,0.0,1.0
1996-06-14,27.62,28.0,27.25,27.25,58000,3.96843964561446,4.02303801872574,3.91527807179559,3.91527807179559,403675.031764773,0.0,1.0
1996-06-17,27.25,28.0,27.25,28.0,100600,3.91527807179559,4.02303801872574,3.91527807179559,4.02303801872574,700167.382681656,0.0,1.0
1996-06-18,27.5,27.87,27.25,27.37,135400,3.95119805410564,4.00435962792451,3.91527807179559,3.93251966330441,942372.40174052,0.0,1.0
1996-06-19,28.12,28.5,27.5,27.5,244100,4.04027961023456,4.09487798334584,3.95119805410564,3.95119805410564,1698915.09058243,0.0,1.0
1996-06-20,27.25,28.25,27.25,28.25,281500,3.91527807179559,4.05895800103579,3.91527807179559,4.05895800103579,1959215.8869273,0.0,1.0
1996-06-21,27.5,27.5,27.25,27.5,102200,3.95119805410564,3.95119805410564,3.91527807179559,3.95119805410564,711303.245626891,0.0,1.0
1996-06-24,27.0,27.25,26.5,27.25,210100,3.87935808948553,3.91527807179559,3.80751812486543,3.91527807179559,1462278.00299619,0.0,1.0
1996-06-25,26.62,27.25,26.62,26.75,42000,3.82475971637426,3.91527807179559,3.82475971637426,3.84343810717548,292316.402312421,0.0,1.0
1996-06-26,26.87,27.0,26.0,27.0,372600,3.86067969868431,3.87935808948553,3.73567816024533,3.87935808948553,2593264.08337162,0.0,1.0
1996-06-27,27.0,27.25,26.62,26.75,140000,3.87935808948553,3.91527807179559,3.82475971637426,3.84343810717548,974388.007708072,0.0,1.0
1996-06-28,28.25,28.25,26.87,26.87,239200,4.05895800103579,4.05895800103579,3.86067969868431,3.86067969868431,1664811.51031265,0.0,1.0
1996-07-01,28.75,28.75,27.87,28.06,271600,4.13079796565589,4.13079796565589,4.00435962792451,4.03165881448015,1890312.73495366,0.0,1.0
1996-07-02,29.75,30.0,28.5,28.62,395000,4.2744778948961,4.31039787720615,4.09487798334584,4.11211957485467,2749166.16460491,0.0,1.0
1996-07-03,30.87,31.12,29.75,29.75,692100,4.43539941564513,4.47131939795518,4.2744778948961,4.2744778948961,4816956.71524826,0.0,1.0
1996-07-05,30.5,31.0,30.37,30.87,157700,4.38223784182625,4.45407780644635,4.36355945102503,4.43539941564513,1097578.49153974,0.0,1.0
1996-07-08,30.37,30.75,30.37,30.75,233200,4.36355945102503,4.4181578241363,4.36355945102503,4.4181578241363,1623052.02426801,0.0,1.0
1996-07-09,31.12,31.25,30.75,31.0,357500,4.47131939795518,4.48999778875641,4.4181578241363,4.45407780644635,2488169.37682597,0.0,1.0
1996-07-10,30.75,31.12,30.75,30.75,475400,4.4181578241363,4.47131939795518,4.4181578241363,4.4181578241363,3308743.27760298,0.0,1.0
1996-07-11,32.13,32.13,30.75,31.12,293400,4.61643612648779,4.61643612648779,4.4181578241363,4.47131939795518,2042038.86758249,0.0,1.0
1996-07-12,32.75,32.75,31.75,31.75,410500,4.70551768261671,4.70551768261671,4.56183775337651,4.56183775337651,2857044.83688688,0.0,1.0
1996-07-15,31.5,33.0,31.5,32.5,484900,4.52591777106646,4.74143766492676,4.52591777106646,4.66959770030666,3374862.46384031,0.0,1.0
1996-07-16,31.75,32.0,31.25,31.75,919800,4.56183775337651,4.59775773568656,4.48999778875641,4.56183775337651,6401729.21064203,0.0,1.0
1996-07-17,33.25,33.25,31.25,31.5,1262400,4.77735764723682,4.77735764723682,4.48999778875641,4.52591777106646,8786195.86379049,0.0,1.0
1996-07-18,32.13,33.88,31.87,33.5,419800,4.61643612648779,4.86787600265815,4.57907934488533,4.81327762954687,2921772.04025606,0.0,1.0
1996-07-19,31.87,32.25,31.87,31.87,195500,4.57907934488533,4.63367771799661,4.57907934488533,4.57907934488533,1360663.25362091,0.0,1.0
1996-07-22,32.25,32.38,31.87,32.0,234300,4.63367771799661,4.65235610879784,4.57907934488533,4.59775773568656,1630707.93004287,0.0,1.0
1996-07-23,32.38,32.63,32.0,32.5,185500,4.65235610879784,4.68827609110789,4.59775773568656,4.66959770030666,1291064.11021319,0.0,1.0
1996-07-24,31.5,31.62,31.37,31.5,188300,4.52591777106646,4.54315936257528,4.50723938026523,4.52591777106646,1310551.87036736,0.0,1.0
1996-07-25,31.5,32.0,31.5,31.5,235400,4.52591777106646,4.59775773568656,4.52591777106646,4.52591777106646,1638363.83581771,0.0,1.0
1996-07-26,32.25,32.25,31.5,32.0,160500,4.63367771799661,4.63367771799661,4.52591777106646,4.59775773568656,1117066.2516939,0.0,1.0
1996-07-29,31.75,32.13,31.75,32.0,131800,4.56183775337651,4.61643612648779,4.56183775337651,4.59775773568656,917316.710113741,0.0,1.0
1996-07-30,32.25,32.5,31.75,31.75,261600,4.63367771799661,4.66959770030666,4.56183775337651,4.56183775337651,1820713.59154594,0.0,1.0
1996-07-31,31.87,32.5,31.87,31.87,254400,4.57907934488533,4.66959770030666,4.57907934488533,4.57907934488533,1770602.20829238,0.0,1.0
1996-08-01,32.25,32.5,31.87,31.87,362600,4.63367771799661,4.66959770030666,4.57907934488533,4.57907934488533,2523664.93996391,0.0,1.0
1996-08-02,31.75,32.75,31.75,32.25,546700,4.56183775337651,4.70551768261671,4.56183775337651,4.63367771799661,3804985.17010002,0.0,1.0
1996-08-05,31.5,32.0,31.5,31.75,212200,4.52591777106646,4.59775773568656,4.52591777106646,4.56183775337651,1476893.8231118,0.0,1.0
1996-08-06,31.75,31.75,31.25,31.5,128300,4.56183775337651,4.56183775337651,4.48999778875641,4.52591777106646,892957.009921039,0.0,1.0
1996-08-07,31.25,31.75,31.25,31.25,81800,4.48999778875641,4.56183775337651,4.48999778875641,4.48999778875641,569320.993075144,0.0,1.0
1996-08-08,30.25,31.0,30.25,31.0,130600,4.3463178595162,4.45407780644635,4.3463178595162,4.45407780644635,908964.812904815,0.0,1.0
1996-08-09,31.5,31.5,30.0,30.25,343100,4.52591777106646,4.52591777106646,4.31039787720615,4.3463178595162,2387946.61031885,0.0,1.0
1996-08-12,32.5,32.5,30.75,31.5,196500,4.66959770030666,4.66959770030666,4.4181578241363,4.52591777106646,1367623.16796169,0.0,1.0
1996-08-13,32.5,33.25,32.0,32.0,421900,4.66959770030666,4.77735764723682,4.59775773568656,4.59775773568656,2936387.86037168,0.0,1.0
1996-08-14,33.38,33.75,32.5,32.5,197800,4.79603603803804,4.84919761185692,4.66959770030666,4.66959770030666,1376671.05660469,0.0,1.0
1996-08-15,33.38,33.63,33.13,33.13,247200,4.79603603803804,4.83195602034809,4.76011605572799,4.76011605572799,1720490.82503882,0.0,1.0
1996-08-16,32.5,33.63,32.13,33.5,353100,4.66959770030666,4.83195602034809,4.61643612648779,4.81327762954687,2457545.75372657,0.0,1.0
1996-08-19,32.5,32.63,32.0,32.63,217400,4.66959770030666,4.68827609110789,4.59775773568656,4.68827609110789,1513085.37768382,0.0,1.0
1996-08-20,32.63,33.0,32.13,32.13,320300,4.68827609110789,4.74143766492676,4.61643612648779,4.61643612648779,2229260.56334925,0.0,1.0
1996-08-21,33.13,33.25,32.75,33.0,224800,4.76011605572799,4.77735764723682,4.70551768261671,4.74143766492676,1564588.74380553,0.0,1.0
1996-08-22,33.25,33.25,33.0,33.0,105900,4.77735764723682,4.77735764723682,4.74143766492676,4.74143766492676,737054.928687748,0.0,1.0
1996-08-23,34.0,34.25,33.0,33.25,103200,4.88511759416697,4.92103757647702,4.74143766492676,4.77735764723682,718263.159967664,0.0,1.0
1996-08-26,34.63,34.75,33.75,33.75,111800,4.9756359495883,4.99287754109712,4.84919761185692,4.84919761185692,778118.423298302,0.0,1.0
1996-08-27,35.5,35.5,34.5,34.5,388300,5.10063748802728,5.10063748802728,4.95695755878707,4.95695755878707,2702534.73852174,0.0,1.0
1996-08-28,34.63,35.5,34.25,35.0,265400,4.9756359495883,5.10063748802728,4.92103757647702,5.02879752340717,1847161.26604087,0.0,1.0
1996-08-29,35.0,35.13,34.25,34.25,225100,5.02879752340717,5.0474759142084,4.92103757647702,4.92103757647702,1566676.71810776,0.0,1.0
1996-08-30,35.5,35.56,35.0,35.0,177800,5.10063748802728,5.10925828378169,5.02879752340717,5.02879752340717,1237472.76978925,0.0,1.0
1996-09-03,35.63,36.0,34.75,34.75,292800,5.1193158788285,5.17247745264738,4.99287754109712,4.99287754109712,2037862.91897802,0.0,1.0
1996-09-04,35.0,35.75,35.0,35.5,249000,5.02879752340717,5.13655747033733,5.02879752340717,5.10063748802728,1733018.67085221,0.0,1.0
1996-09-05,33.75,35.25,33.75,35.0,89600,4.84919761185692,5.06471750571723,4.84919761185692,5.02879752340717,623608.324933165,0.0,1.0
1996-09-06,35.63,36.25,33.75,33.75,285100,5.1193158788285,5.20839743495743,4.84919761185692,4.84919761185692,1984271.57855408,0.0,1.0
1996-09-09,36.88,37.0,35.25,35.25,196200,5.29891579037876,5.31615738188758,5.06471750571723,5.06471750571723,1365535.19365945,0.0,1.0
1996-09-10,36.38,37.25,36.25,36.5,190300,5.22707582575866,5.35207736419764,5.20839743495743,5.24431741726748,1324471.6990489,0.0,1.0
1996-09-11,36.25,36.5,35.88,36.13,200000,5.20839743495743,5.24431741726748,5.15523586113856,5.19115584344861,1391982.86815439,0.0,1.0
1996-09-12,35.25,36.25,35.0,36.25,321200,5.06471750571723,5.20839743495743,5.02879752340717,5.20839743495743,2235524.48625594,0.0,1.0
1996-09-13,36.25,36.25,35.0,35.0,220300,5.20839743495743,5.20839743495743,5.02879752340717,5.02879752340717,1533269.12927206,0.0,1.0
1996-09-16,37.0,38.0,35.75,35.75,485400,5.31615738188758,5.45983731112779,5.13655747033733,5.13655747033733,3378342.4210107,0.0,1.0
1996-09-17,36.5,37.25,36.25,37.25,180900,5.24431741726748,5.35207736419764,5.20839743495743,5.35207736419764,1259048.50424564,0.0,1.0
1996-09-18,36.25,36.5,36.25,36.25,36800,5.20839743495743,5.24431741726748,5.20839743495743,5.20839743495743,256124.847740407,0.0,1.0
1996-09-19,36.75,37.38,36.25,36.25,524100,5.28023739957753,5.37075575499886,5.20839743495743,5.20839743495743,3647691.10599858,0.0,1.0
1996-09-20,37.75,37.75,36.75,37.0,187700,5.42391732881774,5.42391732881774,5.28023739957753,5.31615738188758,1306375.92176289,0.0,1.0
1996-09-23,37.13,37.75,37.13,37.75,62500,5.33483577268881,5.42391732881774,5.33483577268881,5.42391732881774,434994.646298246,0.0,1.0
1996-09-24,39.38,39.5,37.13,37.13,1977900,5.65811561347927,5.6753572049881,5.33483577268881,5.33483577268881,13766014.5746128,0.0,1.0
1996-09-25,40.0,40.0,38.63,39.0,430200,5.7471971696082,5.7471971696082,5.55035566654912,5.60351724036799,2994155.14940009,0.0,1.0
1996-09-26,40.0,40.5,39.75,39.75,708700,5.7471971696082,5.8190371342283,5.71127718729815,5.71127718729815,4932491.29330507,0.0,1.0
1996-09-27,39.88,40.25,39.75,40.0,121900,5.72995557809937,5.78311715191825,5.71127718729815,5.7471971696082,848413.5581401,0.0,1.0
1996-09-30,39.38,40.13,39.25,40.13,250700,5.65811561347927,5.76587556040943,5.63943722267805,5.76587556040943,1744850.52523153,0.0,1.0
1996-10-01,40.25,40.63,39.25,39.25,320300,5.78311715191825,5.83771552502953,5.63943722267805,5.63943722267805,2229260.56334925,0.0,1.0
1996-10-02,42.5,42.75,41.75,42.0,475500,6.10639699270871,6.14231697501876,5.99863704577856,6.03455702808861,3309439.26903706,0.0,1.0
1996-10-03,44.88,45.75,42.5,42.5,544600,6.4483552243004,6.57335676273938,6.10639699270871,6.10639699270871,3790369.3499844,0.0,1.0
1996-10-04,44.63,45.25,44.25,45.25,425500,6.41243524199035,6.50151679811928,6.35783686887907,6.50151679811928,2961443.55199846,0.0,1.0
1996-10-07,43.63,44.88,43.38,44.75,399900,6.26875531275014,6.4483552243004,6.23283533044009,6.42967683349917,2783269.7448747,0.0,1.0
1996-10-08,43.0,43.5,42.5,43.5,508000,6.17823695732881,6.25007692194892,6.10639699270871,6.25007692194892,3535636.48511215,0.0,1.0
1996-10-09,42.38,43.25,42.38,43.0,444000,6.08915540119989,6.21415693963887,6.08915540119989,6.17823695732881,3090201.96730274,0.0,1.0
1996-10-10,42.75,43.25,42.38,43.0,214600,6.14231697501876,6.21415693963887,6.08915540119989,6.17823695732881,1493597.61752966,0.0,1.0
1996-10-11,42.38,43.0,41.75,43.0,243400,6.08915540119989,6.17823695732881,5.99863704577856,6.17823695732881,1694043.15054389,0.0,1.0
1996-10-14,41.38,42.25,40.75,42.0,148200,5.94547547195968,6.07047701039866,5.85495711653835,6.03455702808861,1031459.3053024,0.0,1.0
1996-10-15,41.5,42.63,41.13,41.13,218000,5.96271706346851,6.12507538350994,5.90955548964963,5.90955548964963,1517261.32628828,0.0,1.0
1996-10-16,41.38,41.88,41.13,41.5,77100,5.94547547195968,6.01731543657978,5.90955548964963,5.96271706346851,536609.395673517,0.0,1.0
1996-10-17,40.63,41.38,40.38,41.25,138800,5.83771552502953,5.94547547195968,5.80179554271948,5.92679708115846,966036.110499145,0.0,1.0
1996-10-18,41.13,41.13,40.38,40.63,208900,5.90955548964963,5.90955548964963,5.80179554271948,5.83771552502953,1453926.10578726,0.0,1.0
1996-10-21,41.0,41.13,40.75,41.0,53400,5.8908770988484,5.90955548964963,5.85495711653835,5.8908770988484,371659.425797222,0.0,1.0
1996-10-22,41.0,41.0,40.38,40.75,232400,5.8908770988484,5.8908770988484,5.80179554271948,5.85495711653835,1617484.0927954,0.0,1.0
1996-10-23,41.13,41.13,40.75,40.75,43000,5.90955548964963,5.90955548964963,5.85495711653835,5.85495711653835,299276.316653193,0.0,1.0
1996-10-24,42.13,42.13,41.25,41.25,55300,6.05323541888984,6.05323541888984,5.92679708115846,5.92679708115846,384883.263044688,0.0,1.0
1996-10-25,43.38,43.38,42.38,42.38,70400,6.23283533044009,6.23283533044009,6.08915540119989,6.08915540119989,489977.969590345,0.0,1.0
1996-10-28,43.25,43.38,43.0,43.38,161000,6.21415693963887,6.23283533044009,6.17823695732881,6.23283533044009,1120546.20886428,0.0,1.0
1996-10-29,43.38,43.63,43.13,43.5,75000,6.23283533044009,6.26875531275014,6.19691534813004,6.25007692194892,521993.575557896,0.0,1.0
1996-10-30,43.38,43.38,43.13,43.38,56800,6.23283533044009,6.23283533044009,6.19691534813004,6.23283533044009,395323.134555846,0.0,1.0
1996-10-31,43.88,44.13,43.5,43.5,90200,6.3046752950602,6.34059527737025,6.25007692194892,6.25007692194892,627784.273537628,0.0,1.0
1996-11-01,43.88,44.25,43.5,44.13,64500,6.3046752950602,6.35783686887907,6.25007692194892,6.34059527737025,448914.47497979,0.0,1.0
1996-11-04,45.0,45.0,43.56,44.13,124700,6.46559681580922,6.46559681580922,6.25869771770333,6.34059527737025,867901.318294261,0.0,1.0
1996-11-05,45.63,45.63,44.88,45.0,99600,6.55611517123055,6.55611517123055,6.4483552243004,6.46559681580922,693207.468340885,0.0,1.0
1996-11-06,47.38,47.38,46.25,46.25,185700,6.80755504740091,6.80755504740091,6.64519672735948,6.64519672735948,1292456.09308135,0.0,1.0
1996-11-07,46.13,47.13,45.63,47.13,127100,6.62795513585066,6.77163506509086,6.55611517123055,6.77163506509086,884605.112712113,0.0,1.0
1996-11-08,45.88,46.25,45.88,46.13,22000,6.59203515354061,6.64519672735948,6.59203515354061,6.62795513585066,153118.115496983,0.0,1.0
1996-11-11,46.0,46.13,45.88,46.13,15300,6.60927674504943,6.62795513585066,6.59203515354061,6.62795513585066,106486.689413811,0.0,1.0
1996-11-12,46.25,46.25,45.13,46.0,142400,6.64519672735948,6.64519672735948,6.48427520661045,6.60927674504943,991091.802125924,0.0,1.0
1996-11-13,49.13,49.13,45.88,46.13,124800,7.05899492357127,7.05899492357127,6.59203515354061,6.62795513585066,868597.309728338,0.0,1.0
1996-11-14,49.25,49.25,49.13,49.13,111100,7.0762365150801,7.0762365150801,7.05899492357127,7.05899492357127,773246.483259762,0.0,1.0
1996-11-15,48.75,49.13,48.63,49.0,239700,7.00439655045999,7.05899492357127,6.98715495895117,7.04031653277004,1668291.46748303,0.0,1.0
1996-11-18,49.63,49.88,48.88,48.88,70200,7.13083488819137,7.16675487050142,7.02307494126122,7.02307494126122,488585.98672219,0.0,1.0
1996-11-19,49.0,49.63,49.0,49.63,85500,7.04031653277004,7.13083488819137,7.04031653277004,7.13083488819137,595072.676136001,0.0,1.0
1996-11-20,49.38,50.13,49.0,49.0,354200,7.09491490588132,7.20267485281148,7.04031653277004,7.04031653277004,2465201.65950142,0.0,1.0
1996-11-21,49.13,49.63,49.13,49.5,119500,7.05899492357127,7.13083488819137,7.05899492357127,7.11215649739015,831709.763722247,0.0,1.0
1996-11-22,49.38,49.5,49.13,49.13,163300,7.09491490588132,7.11215649739015,7.05899492357127,7.05899492357127,1136554.01184806,0.0,1.0
1996-11-25,48.88,49.25,48.75,49.25,84600,7.02307494126122,7.0762365150801,7.00439655045999,7.0762365150801,588808.753229306,0.0,1.0
1996-11-26,49.13,49.13,48.88,49.0,129100,7.05899492357127,7.05899492357127,7.02307494126122,7.04031653277004,898524.941393657,0.0,1.0
1996-11-27,48.5,49.13,48.25,49.0,57000,6.96847656814994,7.05899492357127,6.93255658583989,7.04031653277004,396715.117424001,0.0,1.0
1996-11-29,48.88,49.0,48.63,48.75,24500,7.02307494126122,7.04031653277004,6.98715495895117,7.00439655045999,170517.901348912,0.0,1.0
1996-12-02,48.25,48.5,48.0,48.5,41100,6.93255658583989,6.96847656814994,6.89663660352984,6.96847656814994,286052.479405727,0.0,1.0
1996-12-03,48.5,48.5,48.0,48.38,44700,6.96847656814994,6.96847656814994,6.89663660352984,6.95123497664112,311108.171032506,0.0,1.0
1996-12-04,47.38,48.25,47.38,48.25,101600,6.80755504740091,6.93255658583989,6.80755504740091,6.93255658583989,707127.297022429,0.0,1.0
1996-12-05,47.75,47.75,47.13,47.63,158200,6.86071662121979,6.86071662121979,6.77163506509086,6.84347502971096,1101058.44871012,0.0,1.0
1996-12-06,47.5,47.75,46.5,46.75,61600,6.82479663890974,6.86071662121979,6.68111670966953,6.71703669197958,428730.723391551,0.0,1.0
1996-12-09,48.25,48.25,47.5,47.5,157700,6.93255658583989,6.93255658583989,6.82479663890974,6.82479663890974,1097578.49153973,0.0,1.0
1996-12-10,47.63,49.0,46.88,48.5,294500,6.84347502971096,7.04031653277004,6.73571508278081,6.96847656814994,2049694.77335734,0.0,1.0
1996-12-11,47.75,47.88,46.75,47.13,112100,6.86071662121979,6.87939501202101,6.71703669197958,6.77163506509086,780206.397600534,0.0,1.0
1996-12-12,47.63,48.13,47.63,48.0,113400,6.84347502971096,6.91531499433107,6.84347502971096,6.89663660352984,789254.286243538,0.0,1.0
1996-12-13,48.13,48.13,47.38,47.63,74800,6.91531499433107,6.91531499433107,6.80755504740091,6.84347502971096,520601.592689741,0.0,1.0
1996-12-16,47.75,48.0,47.69,48.0,136500,6.86071662121979,6.89663660352984,6.85209582546538,6.89663660352984,950028.307515369,0.0,1.0
1996-12-17,46.13,47.25,45.25,47.13,203800,6.62795513585066,6.78887665659969,6.50151679811928,6.77163506509086,1418430.54264932,0.0,1.0
1996-12-18,46.75,46.75,45.88,46.38,100100,6.71703669197958,6.71703669197958,6.59203515354061,6.66387511816071,696687.425511271,0.0,1.0
1996-12-19,46.5,46.88,46.25,46.88,199300,6.68111670966953,6.73571508278081,6.64519672735948,6.73571508278081,1387110.92811585,0.0,1.0
1996-12-20,46.13,46.88,45.5,46.38,146900,6.62795513585066,6.73571508278081,6.53743678042933,6.66387511816071,1022411.4166594,0.0,1.0
1996-12-23,46.38,46.75,46.25,46.38,140400,6.66387511816071,6.71703669197958,6.64519672735948,6.66387511816071,977171.97344438,0.0,1.0
1996-12-24,46.25,47.13,45.88,46.5,41100,6.64519672735948,6.77163506509086,6.59203515354061,6.68111670966953,286052.479405727,0.0,1.0
1996-12-26,45.0,46.38,45.0,46.25,81700,6.46559681580922,6.66387511816071,6.46559681580922,6.64519672735948,568625.001641068,0.0,1.0
1996-12-27,44.13,45.5,44.0,45.38,165100,6.34059527737025,6.53743678042933,6.32191688656902,6.5201951889205,1149081.85766145,0.0,1.0
1996-12-30,45.38,45.38,43.75,44.13,94900,6.5201951889205,6.5201951889205,6.28599690425897,6.34059527737025,660495.870939257,0.0,1.0
1996-12-31,46.5,46.5,44.63,45.38,153800,6.68111670966953,6.68111670966953,6.41243524199035,6.5201951889205,1070434.82561072,0.0,1.0
1997-01-02,45.38,46.13,44.75,46.13,229600,6.5201951889205,6.62795513585066,6.42967683349917,6.62795513585066,1597996.33264124,0.0,1.0
1997-01-03,45.25,45.38,44.75,45.13,116100,6.50151679811928,6.5201951889205,6.42967683349917,6.48427520661045,808046.054963622,0.0,1.0
1997-01-06,46.5,46.5,45.25,45.5,200000,6.68111670966953,6.68111670966953,6.50151679811928,6.53743678042933,1391982.86815439,0.0,1.0
1997-01-07,47.0,47.13,46.13,46.5,46000,6.75295667428963,6.77163506509086,6.62795513585066,6.68111670966953,320156.059675509,0.0,1.0
1997-01-08,47.38,48.0,46.75,47.25,75000,6.80755504740091,6.89663660352984,6.71703669197958,6.78887665659969,521993.575557896,0.0,1.0
1997-01-09,47.5,47.75,47.25,47.63,84700,6.82479663890974,6.86071662121979,6.78887665659969,6.84347502971096,589504.744663383,0.0,1.0
1997-01-10,48.5,48.63,47.5,47.75,118100,6.96847656814994,6.98715495895117,6.82479663890974,6.86071662121979,821965.883645166,0.0,1.0
1997-01-13,48.0,48.5,47.38,48.5,108500,6.89663660352984,6.96847656814994,6.80755504740091,6.96847656814994,755150.705973755,0.0,1.0
1997-01-14,48.13,48.13,47.5,47.63,120500,6.91531499433107,6.91531499433107,6.82479663890974,6.84347502971096,838669.678063018,0.0,1.0
1997-01-15,48.0,48.63,47.88,48.13,130500,6.89663660352984,6.98715495895117,6.87939501202101,6.91531499433107,908268.821470738,0.0,1.0
1997-01-16,48.5,48.63,47.5,47.88,19800,6.96847656814994,6.98715495895117,6.82479663890974,6.87939501202101,137806.303947284,0.0,1.0
1997-01-17,50.25,50.88,48.5,48.88,74200,7.2199164443203,7.31043479974163,6.96847656814994,7.02307494126122,516425.644085278,0.0,1.0
1997-01-20,50.25,50.25,49.13,50.13,121700,7.2199164443203,7.2199164443203,7.05899492357127,7.20267485281148,847021.575271945,0.0,1.0
1997-01-21,50.13,50.25,49.75,50.25,56400,7.20267485281148,7.2199164443203,7.1480764797002,7.2199164443203,392539.168819537,0.0,1.0
1997-01-22,49.88,50.63,49.88,50.13,94300,7.16675487050142,7.27451481743158,7.16675487050142,7.20267485281148,656319.922334794,0.0,1.0
1997-01-23,50.63,51.25,49.75,49.88,171600,7.27451481743158,7.36359637356051,7.1480764797002,7.16675487050142,1194321.30087646,0.0,1.0
1997-01-24,51.5,51.75,50.13,50.5,167300,7.39951635587056,7.43543633818061,7.20267485281148,7.25583642663035,1164393.66921114,0.0,1.0
1997-01-27,53.63,53.63,51.88,52.13,161800,7.70555460515219,7.70555460515219,7.45411472898183,7.49003471129189,1126114.1403369,0.0,1.0
1997-01-28,55.63,56.0,53.63,53.88,408200,7.9929144636326,8.04607603745148,7.70555460515219,7.74147458746225,2841037.03390311,0.0,1.0
1997-01-29,56.0,56.38,55.25,56.0,421000,8.04607603745148,8.10067441056276,7.93831609052133,8.04607603745148,2930123.93746499,0.0,1.0
1997-01-30,57.13,57.5,55.88,55.88,414000,8.20843435749291,8.26159593131179,8.02883444594266,8.02883444594266,2881404.53707958,0.0,1.0
1997-01-31,59.38,59.38,57.13,57.88,256600,8.53171419828337,8.53171419828337,8.20843435749291,8.31619430442307,1785914.01984208,0.0,1.0
1997-02-03,62.0,62.0,59.5,59.88,256000,8.90815561289271,8.90815561289271,8.5489557897922,8.60355416290347,1781738.07123762,0.0,1.0
1997-02-04,60.5,62.0,59.75,61.88,337700,8.6926357190324,8.90815561289271,8.58487577210225,8.89091402138389,2350363.07287868,0.0,1.0
1997-02-05,57.0,59.88,57.0,59.75,331900,8.18975596669168,8.60355416290347,8.18975596669168,8.58487577210225,2309995.56970221,0.0,1.0
1997-02-06,58.88,59.0,57.13,57.25,154900,8.45987423366327,8.47711582517209,8.20843435749291,8.22567594900173,1078090.73138557,0.0,1.0
1997-02-07,59.25,59.88,58.5,59.5,388300,8.51303580748215,8.60355416290347,8.40527586055199,8.5489557897922,2702534.73852174,0.0,1.0
1997-02-10,57.75,60.38,57.75,59.75,266600,8.29751591362184,8.67539412752358,8.29751591362184,8.58487577210225,1855513.1632498,0.0,1.0
1997-02-11,59.5,59.5,57.75,58.0,149000,8.5489557897922,8.5489557897922,8.29751591362184,8.33343589593189,1037027.23677502,0.0,1.0
1997-02-12,60.13,60.25,59.63,59.75,266200,8.63947414521353,8.65671573672235,8.56763418059342,8.58487577210225,1852729.19751349,0.0,1.0
1997-02-13,62.13,62.63,60.13,60.13,205200,8.92683400369394,8.99867396831404,8.63947414521353,8.63947414521353,1428174.4227264,0.0,1.0
1997-02-14,61.63,62.13,61.13,62.0,116700,8.85499403907383,8.92683400369394,8.78315407445373,8.90815561289271,812222.003568085,0.0,1.0
1997-02-18,66.75,66.88,63.0,63.0,361900,9.59063527678368,9.60931366758491,9.05183554213291,9.05183554213291,2518792.99992537,0.0,1.0
1997-02-19,67.63,68.25,66.25,66.88,443400,9.71707361451506,9.80615517064399,9.51879531216358,9.60931366758491,3086026.01869828,0.0,1.0
1997-02-20,66.63,67.38,66.0,66.5,281600,9.57339368527486,9.68115363220501,9.48287532985353,9.55471529447363,1959911.87836138,0.0,1.0
1997-02-21,66.25,67.0,66.0,66.25,201600,9.51879531216358,9.62655525909373,9.48287532985353,9.51879531216358,1403118.73109962,0.0,1.0
1997-02-24,66.75,66.75,66.25,66.25,207800,9.59063527678368,9.59063527678368,9.51879531216358,9.51879531216358,1446270.20001241,0.0,1.0
1997-02-25,66.38,67.75,66.13,67.0,162200,9.53747370296481,9.73431520602389,9.50155372065475,9.62655525909373,1128898.10607321,0.0,1.0
1997-02-26,65.38,66.38,65.0,66.13,126100,9.3937937737246,9.53747370296481,9.33919540061332,9.50155372065475,877645.198371342,0.0,1.0
1997-02-27,64.75,65.25,64.25,65.13,43500,9.30327541830327,9.37511538292338,9.23143545368317,9.35787379141455,302756.273823579,0.0,1.0
1997-02-28,65.38,65.75,64.5,64.75,151500,9.3937937737246,9.44695534754348,9.26735543599322,9.30327541830327,1054427.02262695,0.0,1.0
1997-03-03,64.63,65.75,64.5,65.5,179400,9.28603382679445,9.44695534754348,9.26735543599322,9.41103536523343,1248608.63273449,0.0,1.0
1997-03-04,63.75,65.13,63.75,65.13,84400,9.15959548906307,9.35787379141455,9.15959548906307,9.35787379141455,587416.770361151,0.0,1.0
1997-03-05,63.13,63.88,62.38,63.5,152900,9.07051393293414,9.17827387986429,8.96275398600399,9.12367550675302,1064170.90270403,0.0,1.0
1997-03-06,61.13,63.25,60.75,62.88,113600,8.78315407445373,9.08775552444297,8.72855570134245,9.03459395062409,790646.269111692,0.0,1.0
1997-03-07,63.0,63.0,61.25,61.5,163100,9.05183554213291,9.05183554213291,8.80039566596256,8.83631564827261,1135162.0289799,0.0,1.0
1997-03-10,62.88,64.75,62.88,63.13,128700,9.03459395062409,9.30327541830327,9.03459395062409,9.07051393293414,895740.975657348,0.0,1.0
1997-03-11,63.75,64.13,63.25,63.38,119200,9.15959548906307,9.21419386217434,9.08775552444297,9.10643391524419,829621.789420015,0.0,1.0
1997-03-12,62.0,63.63,62.0,63.63,82600,8.90815561289271,9.14235389755424,8.90815561289271,9.14235389755424,574888.924547762,0.0,1.0
1997-03-13,61.88,62.75,61.88,62.25,61700,8.89091402138389,9.01591555982286,8.89091402138389,8.94407559520276,429426.714825628,0.0,1.0
1997-03-14,63.5,63.5,61.88,62.0,92100,9.12367550675302,9.12367550675302,8.89091402138389,8.90815561289271,641008.110785095,0.0,1.0
1997-03-17,63.5,63.5,62.75,63.25,22700,9.12367550675302,9.12367550675302,9.01591555982286,9.08775552444297,157990.055535523,0.0,1.0
1997-03-18,60.88,63.25,60.75,63.13,106600,8.74723409214368,9.08775552444297,8.72855570134245,9.07051393293414,741926.868726289,0.0,1.0
1997-03-19,60.88,61.5,60.75,61.0,201600,8.74723409214368,8.83631564827261,8.72855570134245,8.7644756836525,1403118.73109962,0.0,1.0
1997-03-20,60.38,61.25,60.25,61.13,74800,8.67539412752358,8.80039566596256,8.65671573672235,8.78315407445373,520601.592689741,0.0,1.0
1997-03-21,60.38,61.13,60.38,60.88,76700,8.67539412752358,8.78315407445373,8.67539412752358,8.74723409214368,533825.429937207,0.0,1.0
1997-03-24,58.63,60.13,58.38,59.75,162200,8.42395425135322,8.63947414521353,8.38803426904317,8.58487577210225,1128898.10607321,0.0,1.0
1997-03-25,58.5,58.75,58.5,58.63,1474100,8.40527586055199,8.44119584286204,8.40527586055199,8.42395425135322,10259609.7297319,0.0,1.0
1997-03-26,58.0,58.63,58.0,58.5,175100,8.33343589593189,8.42395425135322,8.33343589593189,8.40527586055199,1218681.00106917,0.0,1.0
1997-03-27,56.25,58.13,56.0,58.0,280100,8.08199601976153,8.35211428673312,8.04607603745148,8.33343589593189,1949472.00685022,0.0,1.0
1997-03-31,56.25,57.25,56.0,56.25,176700,8.08199601976153,8.22567594900173,8.04607603745148,8.08199601976153,1229816.8640144,0.0,1.0
1997-04-01,55.63,56.25,55.5,56.13,81400,7.9929144636326,8.08199601976153,7.97423607283138,8.06475442825271,566537.027338836,0.0,1.0
1997-04-02,56.0,56.13,55.0,55.63,179100,8.04607603745148,8.06475442825271,7.90239610821127,7.9929144636326,1246520.65843225,0.0,1.0
1997-04-03,58.38,58.88,56.75,57.25,629900,8.38803426904317,8.45987423366327,8.15383598438163,8.22567594900173,4384050.04325224,0.0,1.0
1997-04-04,59.13,59.38,58.25,58.5,322000,8.49579421597332,8.53171419828337,8.36935587824194,8.40527586055199,2241092.41772856,0.0,1.0
1997-04-07,59.88,60.0,59.5,59.88,210300,8.60355416290347,8.6207957544123,8.5489557897922,8.60355416290347,1463669.98586434,0.0,1.0
1997-04-08,60.0,60.13,59.0,60.0,172700,8.6207957544123,8.63947414521353,8.47711582517209,8.6207957544123,1201977.20665131,0.0,1.0
1997-04-09,60.13,60.25,59.88,60.0,126900,8.63947414521353,8.65671573672235,8.60355416290347,8.6207957544123,883213.129843959,0.0,1.0
1997-04-10,59.88,60.25,59.75,60.25,159500,8.60355416290347,8.65671573672235,8.58487577210225,8.65671573672235,1110106.33735312,0.0,1.0
1997-04-11,58.75,59.75,58.63,59.38,44200,8.44119584286204,8.58487577210225,8.42395425135322,8.53171419828337,307628.21386212,0.0,1.0
1997-04-14,59.5,59.5,58.38,58.75,196100,8.5489557897922,8.5489557897922,8.38803426904317,8.44119584286204,1364839.20222538,0.0,1.0
1997-04-15,61.0,61.25,60.0,60.5,429000,8.7644756836525,8.80039566596256,8.6207957544123,8.6926357190324,2985803.25219116,0.0,1.0
1997-04-16,61.88,61.88,61.0,61.0,286200,8.89091402138389,8.89091402138389,8.7644756836525,8.7644756836525,1991927.48432893,0.0,1.0
1997-04-17,59.5,61.75,59.38,61.38,93500,8.5489557897922,8.87223563058266,8.53171419828337,8.81907405676378,650751.990862176,0.0,1.0
1997-04-18,58.5,59.75,58.25,59.38,75900,8.40527586055199,8.58487577210225,8.36935587824194,8.53171419828337,528257.49846459,0.0,1.0
1997-04-21,57.5,58.63,57.0,58.25,101500,8.26159593131179,8.42395425135322,8.18975596669168,8.36935587824194,706431.305588351,0.0,1.0
1997-04-22,60.13,60.13,57.75,58.25,155300,8.63947414521353,8.63947414521353,8.29751591362184,8.36935587824194,1080874.69712188,0.0,1.0
1997-04-23,61.5,61.63,60.25,61.13,255900,8.83631564827261,8.85499403907383,8.65671573672235,8.78315407445373,1781042.07980354,0.0,1.0
1997-04-24,62.13,62.38,61.75,61.88,133000,8.92683400369394,8.96275398600399,8.87223563058266,8.89091402138389,925668.607322667,0.0,1.0
1997-04-25,61.13,61.63,61.13,61.63,106300,8.78315407445373,8.85499403907383,8.78315407445373,8.85499403907383,739838.894424057,0.0,1.0
1997-04-28,62.13,62.13,59.5,60.25,150200,8.92683400369394,8.92683400369394,8.5489557897922,8.65671573672235,1045379.13398394,0.0,1.0
1997-04-29,64.0,64.63,62.38,62.88,278800,9.19551547137312,9.28603382679445,8.96275398600399,9.03459395062409,1940424.11820722,0.0,1.0
1997-04-30,65.25,65.25,64.13,64.5,256800,9.37511538292338,9.37511538292338,9.21419386217434,9.26735543599322,1787306.00271023,0.0,1.0
1997-05-01,63.5,65.5,63.13,65.25,295000,9.12367550675302,9.41103536523343,9.07051393293414,9.37511538292338,2053174.73052772,0.0,1.0
1997-05-02,65.25,65.25,63.38,63.5,206900,9.37511538292338,9.37511538292338,9.10643391524419,9.12367550675302,1440006.27710571,0.0,1.0
1997-05-05,68.0,68.0,65.5,65.5,333600,9.77023518833394,9.77023518833394,9.41103536523343,9.41103536523343,2321827.42408152,0.0,1.0
1997-05-06,67.5,67.88,66.63,67.75,192800,9.69839522371384,9.75299359682511,9.57339368527486,9.73431520602389,1341871.48490083,0.0,1.0
1997-05-07,66.5,67.25,66.5,67.0,68700,9.55471529447363,9.66247524140378,9.55471529447363,9.62655525909373,478146.115211032,0.0,1.0
1997-05-08,67.0,67.75,66.38,66.5,63000,9.62655525909373,9.73431520602389,9.53747370296481,9.55471529447363,438474.603468632,0.0,1.0
1997-05-09,65.75,66.88,65.63,66.75,142200,9.44695534754348,9.60931366758491,9.42971375603465,9.59063527678368,989699.81925777,0.0,1.0
1997-05-12,65.75,66.25,65.13,65.75,127600,9.44695534754348,9.51879531216358,9.35787379141455,9.44695534754348,888085.069882499,0.0,1.0
1997-05-13,66.13,66.5,65.38,65.63,82600,9.50155372065475,9.55471529447363,9.3937937737246,9.42971375603465,574888.924547762,0.0,1.0
1997-05-14,66.13,66.38,65.5,66.13,63800,9.50155372065475,9.53747370296481,9.41103536523343,9.50155372065475,444042.53494125,0.0,1.0
1997-05-15,66.38,66.38,65.88,66.0,48800,9.53747370296481,9.53747370296481,9.4656337383447,9.48287532985353,339643.81982967,0.0,1.0
1997-05-16,67.38,67.38,66.63,66.63,146500,9.68115363220501,9.68115363220501,9.57339368527486,9.57339368527486,1019627.45092309,0.0,1.0
1997-05-19,68.25,69.25,67.75,69.25,115900,9.80615517064399,9.9498350998842,9.73431520602389,9.9498350998842,806654.072095468,0.0,1.0
1997-05-20,68.38,68.38,67.63,68.13,213900,9.82483356144522,9.82483356144522,9.71707361451506,9.78891357913517,1488725.67749112,0.0,1.0
1997-05-21,69.5,69.63,68.63,69.25,140300,9.98575508219425,10.0044334729955,9.86075354375527,9.9498350998842,976475.982010303,0.0,1.0
1997-05-22,70.25,70.75,69.63,69.63,217000,10.0935150291244,10.1653549937445,10.0044334729955,10.0044334729955,1510301.41194751,0.0,1.0
1997-05-23,70.75,70.75,70.13,70.25,70700,10.1653549937445,10.1653549937445,10.0762734376156,10.0935150291244,492065.943892576,0.0,1.0
1997-05-27,72.13,73.13,70.38,70.5,379900,10.363633296096,10.5073132253362,10.1121934199256,10.1294350114345,2644071.45805926,0.0,1.0
1997-05-28,69.88,71.75,69.5,71.63,263100,10.0403534553055,10.3090349229847,9.98575508219425,10.2917933314759,1831153.4630571,0.0,1.0
1997-05-29,70.63,71.38,70.38,70.75,187500,10.1481134022357,10.2558733491658,10.1121934199256,10.1653549937445,1304983.93889474,0.0,1.0
1997-05-30,71.75,71.88,70.38,70.38,40100,10.3090349229847,10.3277133137859,10.1121934199256,10.1121934199256,279092.565064955,0.0,1.0
1997-06-02,73.63,73.63,72.0,72.38,146700,10.5791531899563,10.5791531899563,10.3449549052948,10.399553278406,1021019.43379124,0.0,1.0
1997-06-03,74.0,75.5,73.63,73.75,282600,10.6323147637752,10.8478346576355,10.5791531899563,10.5963947814651,1966871.79270214,0.0,1.0
1997-06-04,74.0,74.5,73.0,73.0,86300,10.6323147637752,10.7041547283953,10.488634834535,10.488634834535,600640.607608616,0.0,1.0
1997-06-05,73.75,74.13,73.5,73.88,121200,10.5963947814651,10.6509931545764,10.5604747991551,10.6150731722663,843541.61810156,0.0,1.0
1997-06-06,74.75,75.0,73.25,73.75,70000,10.7400747107053,10.7759946930154,10.524554816845,10.5963947814651,487194.003854037,0.0,1.0
1997-06-09,74.0,74.0,73.25,74.0,144100,10.6323147637752,10.6323147637752,10.524554816845,10.6323147637752,1002923.65650523,0.0,1.0
1997-06-10,74.25,74.63,74.0,74.13,106400,10.6682347460852,10.7228331191965,10.6323147637752,10.6509931545764,740534.885858136,0.0,1.0
1997-06-11,73.25,74.13,72.75,74.0,82800,10.524554816845,10.6509931545764,10.4527148522249,10.6323147637752,576280.907415917,0.0,1.0
1997-06-12,72.0,73.0,71.5,72.75,107600,10.3449549052948,10.488634834535,10.2731149406747,10.4527148522249,748886.783067058,0.0,1.0
1997-06-13,72.75,73.75,71.88,72.88,145500,10.4527148522249,10.5963947814651,10.3277133137859,10.4713932430261,1012667.53658232,0.0,1.0
1997-06-16,71.88,73.13,71.5,72.75,201400,10.3277133137859,10.5073132253362,10.2731149406747,10.4527148522249,1401726.74823147,0.0,1.0
1997-06-17,70.88,72.0,70.63,71.88,132600,10.1840333845457,10.3449549052948,10.1481134022357,10.3277133137859,922884.641586362,0.0,1.0
1997-06-18,72.0,72.13,70.75,71.13,209600,10.3449549052948,10.363633296096,10.1653549937445,10.2199533668558,1458798.04582579,0.0,1.0
1997-06-19,71.88,72.63,71.75,72.0,251000,10.3277133137859,10.4354732607161,10.3090349229847,10.3449549052948,1746938.49953376,0.0,1.0
1997-06-20,71.13,72.0,71.0,71.88,121400,10.2199533668558,10.3449549052948,10.2012749760546,10.3277133137859,844933.600969712,0.0,1.0
1997-06-23,69.88,71.0,69.13,70.75,275600,10.0403534553055,10.2012749760546,9.93259350837537,10.1653549937445,1918152.39231675,0.0,1.0
1997-06-24,70.38,70.5,69.75,70.13,169200,10.1121934199256,10.1294350114345,10.0216750645043,10.0762734376156,1177617.50645862,0.0,1.0
1997-06-25,70.5,70.75,70.13,70.25,202500,10.1294350114345,10.1653549937445,10.0762734376156,10.0935150291244,1409382.65400631,0.0,1.0
1997-06-26,70.75,70.88,70.38,70.38,118600,10.1653549937445,10.1840333845457,10.1121934199256,10.1121934199256,825445.840815552,0.0,1.0
1997-06-27,71.75,71.88,71.0,71.0,91900,10.3090349229847,10.3277133137859,10.2012749760546,10.2012749760546,639616.127916942,0.0,1.0
1997-06-30,70.75,72.0,70.25,71.5,157400,10.1653549937445,10.3449549052948,10.0935150291244,10.2731149406747,1095490.5172375,0.0,1.0
1997-07-01,70.75,71.0,69.25,70.75,161600,10.1653549937445,10.2012749760546,9.9498350998842,10.1653549937445,1124722.15746875,0.0,1.0
1997-07-02,70.38,71.25,70.0,70.88,111300,10.1121934199256,10.2371949583646,10.0575950468143,10.1840333845457,774638.466127919,0.0,1.0
1997-07-03,71.38,71.75,70.5,70.5,56600,10.2558733491658,10.3090349229847,10.1294350114345,10.1294350114345,393931.151687693,0.0,1.0
1997-07-07,72.25,72.25,71.0,72.0,263400,10.3808748876048,10.3808748876048,10.2012749760546,10.3449549052948,1833241.43735933,0.0,1.0
1997-07-08,72.75,73.25,72.5,72.75,300000,10.4527148522249,10.524554816845,10.4167948699149,10.4527148522249,2087974.30223158,0.0,1.0
1997-07-09,73.5,73.63,72.88,73.0,276900,10.5604747991551,10.5791531899563,10.4713932430261,10.488634834535,1927200.28095974,0.0,1.0
1997-07-10,72.75,72.75,72.63,72.75,58800,10.4527148522249,10.4527148522249,10.4354732607161,10.4527148522249,409242.96323739,0.0,1.0
1997-07-11,73.63,73.63,72.5,72.75,269600,10.5791531899563,10.5791531899563,10.4167948699149,10.4527148522249,1876392.90627211,0.0,1.0
1997-07-14,74.88,74.88,74.38,74.38,154300,10.7587531015065,10.7587531015065,10.6869131368864,10.6869131368864,1073914.78278112,0.0,1.0
1997-07-15,77.0,77.25,74.88,76.25,717700,11.0633545514958,11.0992745338058,10.7587531015065,10.9555946045656,4995130.52237201,0.0,1.0
1997-07-16,82.25,82.5,78.88,78.88,398900,11.8176741800069,11.8535941623169,11.3334728184674,11.3334728184674,2776309.83053392,0.0,1.0
1997-07-17,79.88,79.88,79.75,79.75,5334900,11.4771527477076,11.4771527477076,11.4584743569063,11.4584743569063,37130447.0165841,0.0,1.0
1997-07-18,79.63,79.75,79.25,79.75,241500,11.4412327653975,11.4584743569063,11.3866343922862,11.4584743569063,1680819.31329643,0.0,1.0
1997-07-21,79.13,79.38,77.75,79.13,257100,11.3693928007774,11.4053127830875,11.1711144984259,11.3693928007774,1789393.97701247,0.0,1.0
1997-07-22,79.5,79.63,78.5,79.0,130900,11.4225543745963,11.4412327653975,11.2788744453561,11.3507144099762,911052.787207046,0.0,1.0
1997-07-23,79.25,79.25,78.75,79.25,470800,11.3866343922862,11.3866343922862,11.3147944276661,11.3866343922862,3276727.67163544,0.0,1.0
1997-07-24,79.13,79.44,76.75,77.0,209400,11.3693928007774,11.4139335788419,11.0274345691857,11.0633545514958,1457406.06295765,0.0,1.0
1997-07-25,79.5,79.5,78.88,79.25,115800,11.4225543745963,11.4225543745963,11.3334728184674,11.3866343922862,805958.08066139,0.0,1.0
1997-07-28,78.88,79.5,78.88,79.38,171000,11.3334728184674,11.4225543745963,11.3334728184674,11.4053127830875,1190145.352272,0.0,1.0
1997-07-29,78.88,79.63,78.88,79.38,135800,11.3334728184674,11.4412327653975,11.3334728184674,11.4053127830875,945156.367476827,0.0,1.0
1997-07-30,79.0,79.63,78.63,79.38,134400,11.3507144099762,11.4412327653975,11.2975528361573,11.4053127830875,935412.487399748,0.0,1.0
1997-07-31,79.0,79.0,78.56,78.56,107900,11.3507144099762,11.3507144099762,11.2874952411105,11.2874952411105,750974.757369292,0.0,1.0
1997-08-01,78.0,79.06,77.88,79.0,194100,11.207034480736,11.3593352057306,11.1897928892272,11.3507144099762,1350919.37354383,0.0,1.0
1997-08-04,77.38,78.13,76.25,78.0,227700,11.1179529246071,11.2257128715372,10.9555946045656,11.207034480736,1584772.49539376,0.0,1.0
1997-08-05,76.0,77.0,76.0,76.38,161200,10.9196746222556,11.0633545514958,10.9196746222556,10.9742729953669,1121938.19173243,0.0,1.0
1997-08-06,76.0,76.5,75.0,75.75,147900,10.9196746222556,10.9915145868757,10.7759946930154,10.8837546399455,1029371.33100017,0.0,1.0
1997-08-07,76.25,76.88,76.0,76.0,93300,10.9555946045656,11.046112959987,10.9196746222556,10.9196746222556,649360.007994024,0.0,1.0
1997-08-08,76.63,76.63,75.5,76.38,221300,11.0101929776769,11.0101929776769,10.8478346576355,10.9742729953669,1540229.04361283,0.0,1.0
1997-08-11,78.38,78.75,76.88,77.0,134300,11.2616328538473,11.3147944276661,11.046112959987,11.0633545514958,934716.495965669,0.0,1.0
1997-08-12,78.38,78.75,78.0,78.38,295800,11.2616328538473,11.3147944276661,11.207034480736,11.2616328538473,2058742.66200033,0.0,1.0
1997-08-13,78.38,79.0,78.0,78.75,138400,11.2616328538473,11.3507144099762,11.207034480736,11.3147944276661,963252.144762833,0.0,1.0
1997-08-14,77.88,78.5,77.75,78.0,184900,11.1897928892272,11.2788744453561,11.1711144984259,11.207034480736,1286888.16160873,0.0,1.0
1997-08-15,77.25,78.0,76.5,77.5,127300,11.0992745338058,11.207034480736,10.9915145868757,11.1351945161159,885997.09558027,0.0,1.0
1997-08-18,77.25,77.25,76.88,77.0,180800,11.0992745338058,11.0992745338058,11.046112959987,11.0633545514958,1258352.51281157,0.0,1.0
1997-08-19,76.0,77.63,76.0,77.5,166300,10.9196746222556,11.1538729069171,10.9196746222556,11.1351945161159,1157433.75487037,0.0,1.0
1997-08-20,75.63,76.75,75.63,76.0,52400,10.8665130484367,11.0274345691857,10.8665130484367,10.9196746222556,364699.51145645,0.0,1.0
1997-08-21,75.13,75.75,74.88,75.75,87200,10.7946730838166,10.8837546399455,10.7587531015065,10.8837546399455,606904.530515313,0.0,1.0
1997-08-22,73.88,74.75,73.75,74.75,97600,10.6150731722663,10.7400747107053,10.5963947814651,10.7400747107053,679287.639659344,0.0,1.0
1997-08-25,72.0,74.38,72.0,73.88,109700,10.3449549052948,10.6869131368864,10.3449549052948,10.6150731722663,763502.603182679,0.0,1.0
1997-08-26,72.88,73.75,72.0,72.25,243300,10.4713932430261,10.5963947814651,10.3449549052948,10.3808748876048,1693347.15910982,0.0,1.0
1997-08-27,72.88,73.5,72.5,72.88,102300,10.4713932430261,10.5604747991551,10.4167948699149,10.4713932430261,711999.237060972,0.0,1.0
1997-08-28,76.0,76.0,72.5,72.63,304600,10.9196746222556,10.9196746222556,10.4167948699149,10.4354732607161,2119989.90819913,0.0,1.0
1997-08-29,37.0,38.75,37.0,38.25,230350,10.6323147637752,11.1351945161159,10.6323147637752,10.9915145868757,801608.134198406,0.0,2.0
1997-09-02,37.5,38.25,37.25,37.38,221900,10.7759946930154,10.9915145868757,10.7041547283953,10.7415115099977,772202.496108645,0.0,1.0
1997-09-03,37.88,38.38,37.25,37.75,330800,10.8851914392379,11.0288713684781,10.7041547283953,10.8478346576355,1151169.83196368,0.0,1.0
1997-09-04,39.13,39.25,37.88,37.88,266700,11.2443912623384,11.2788744453561,10.8851914392379,10.8851914392379,928104.577341942,0.0,1.0
1997-09-05,38.38,39.25,38.0,39.13,236300,11.0288713684781,11.2788744453561,10.9196746222556,11.2443912623384,822313.879362207,0.0,1.0
1997-09-08,38.13,39.38,37.63,38.5,255900,10.957031403858,11.3162312269585,10.8133514746178,11.0633545514958,890521.039901772,0.0,1.0
1997-09-09,38.88,39.13,37.75,38.25,180800,11.1725512977183,11.2443912623384,10.8478346576355,10.9915145868757,629176.256405785,0.0,1.0
1997-09-10,39.88,39.88,38.75,38.88,297700,11.4599111561987,11.4599111561987,11.1351945161159,11.1725512977183,1035983.24962391,0.0,1.0
1997-09-11,42.0,42.13,39.75,40.38,680800,12.0691140561772,12.1064708377797,11.4225543745963,11.603591085439,2369154.84159877,0.0,1.0
1997-09-12,42.0,42.0,40.75,42.0,287500,12.0691140561772,12.0691140561772,11.7099142330767,12.0691140561772,1000487.68648597,0.0,1.0
1997-09-15,41.5,41.88,41.0,41.75,173900,11.925434126937,12.0346308731596,11.7817541976968,11.9972740915571,605164.551930121,0.0,1.0
1997-09-16,41.63,41.75,41.13,41.75,231900,11.9627909085395,11.9972740915571,11.8191109792993,11.9972740915571,807002.067812504,0.0,1.0
1997-09-17,41.63,42.0,41.63,41.75,229600,11.9627909085395,12.0691140561772,11.9627909085395,11.9972740915571,798998.166320616,0.0,1.0
1997-09-18,41.75,42.0,41.25,41.75,152100,11.9972740915571,12.0691140561772,11.8535941623169,11.9972740915571,529301.485615707,0.0,1.0
1997-09-19,42.0,42.0,41.63,41.75,417300,12.0691140561772,12.0691140561772,11.9627909085395,11.9972740915571,1452186.12720207,0.0,1.0
1997-09-22,43.38,43.5,42.0,42.75,118200,12.4656706608802,12.5001538438978,12.0691140561772,12.2846339500375,411330.937539621,0.0,1.0
1997-09-23,42.13,43.25,42.0,43.13,119700,12.1064708377797,12.4283138792777,12.0691140561772,12.3938306962601,416550.8732952,0.0,1.0
1997-09-24,42.38,42.38,40.25,41.88,283900,12.1783108023998,12.1783108023998,11.5662343038365,12.0346308731596,987959.840672575,0.0,1.0
1997-09-25,43.5,43.75,42.38,42.5,414700,12.5001538438978,12.5719938085179,12.1783108023998,12.2127939854174,1443138.23855907,0.0,1.0
1997-09-26,44.25,44.25,42.75,43.13,732600,12.7156737377581,12.7156737377581,12.2846339500375,12.3938306962601,2549416.62302477,0.0,1.0
1997-09-29,43.88,45.25,43.88,44.75,326500,12.6093505901204,13.0030335962386,12.6093505901204,12.8593536669983,1136206.01613102,0.0,1.0
1997-09-30,43.75,44.0,43.13,44.0,277900,12.5719938085179,12.643833773138,12.3938306962601,12.643833773138,967080.097650264,0.0,1.0
1997-10-01,43.5,44.13,43.13,44.0,383400,12.5001538438978,12.6811905547405,12.3938306962601,12.643833773138,1334215.57912598,0.0,1.0
1997-10-02,48.0,48.5,43.38,43.5,1667900,13.7932732070597,13.9369531362999,12.4656706608802,12.5001538438978,5804220.56448675,0.0,1.0
1997-10-03,46.75,49.63,44.88,47.88,1068100,13.4340733839592,14.2616697763827,12.8967104486008,13.758790024042,3716942.25368924,0.0,1.0
1997-10-06,46.88,47.25,45.88,47.0,455700,13.4714301655616,13.5777533131994,13.1840703070812,13.5059133485793,1585816.48254489,0.0,1.0
1997-10-07,47.13,47.38,46.5,46.63,241300,13.5432701301817,13.6151100948018,13.3622334193391,13.3995902009415,839713.665214136,0.0,1.0
1997-10-08,47.0,48.38,46.88,47.0,609500,13.5059133485793,13.9024699532822,13.4714301655616,13.5059133485793,2121033.89535024,0.0,1.0
1997-10-09,47.75,48.0,46.88,47.0,559900,13.7214332424396,13.7932732070597,13.4714301655616,13.5059133485793,1948428.0196991,0.0,1.0
1997-10-10,46.5,48.13,46.25,47.75,142400,13.3622334193391,13.8306299886621,13.290393454719,13.7214332424396,495545.901062961,0.0,1.0
1997-10-13,45.5,46.5,45.38,46.13,203100,13.0748735608587,13.3622334193391,13.040390377841,13.2559102717013,706779.301305388,0.0,1.0
1997-10-14,45.88,46.0,45.0,45.5,368200,13.1840703070812,13.2185534900989,12.9311936316184,13.0748735608587,1281320.23013611,0.0,1.0
1997-10-15,45.88,46.0,45.5,45.63,285200,13.1840703070812,13.2185534900989,13.0748735608587,13.1122303424611,992483.784994079,0.0,1.0
1997-10-16,45.25,46.0,45.25,46.0,170100,13.0030335962386,13.2185534900989,13.0030335962386,13.2185534900989,591940.714682651,0.0,1.0
1997-10-17,43.75,45.25,42.63,45.0,248100,12.5719938085179,13.0030335962386,12.2501507670199,12.9311936316184,863377.373972761,0.0,1.0
1997-10-20,43.63,44.5,43.5,44.0,169200,12.5375106255003,12.7875137023782,12.5001538438978,12.643833773138,588808.753229305,0.0,1.0
1997-10-21,47.25,47.38,41.75,43.75,527700,13.5777533131994,13.6151100948018,11.9972740915571,12.5719938085179,1836373.39881267,0.0,1.0
1997-10-22,47.0,47.88,46.63,47.25,560100,13.5059133485793,13.758790024042,13.3995902009415,13.5777533131994,1949124.01113318,0.0,1.0
1997-10-23,44.88,45.63,44.0,45.38,1317100,12.8967104486008,13.1122303424611,12.643833773138,13.040390377841,4583451.58911536,0.0,1.0
1997-10-24,44.13,44.88,43.25,44.38,971600,12.6811905547405,12.8967104486008,12.4283138792777,12.7530305193606,3381126.38674701,0.0,1.0
1997-10-27,42.0,44.0,42.0,44.0,537700,12.0691140561772,12.643833773138,12.0691140561772,12.643833773138,1871172.97051654,0.0,1.0
1997-10-28,40.88,41.0,39.13,40.5,845200,11.7472710146792,11.7817541976968,11.2443912623384,11.6380742684566,2941259.80041021,0.0,1.0
1997-10-29,42.25,42.63,41.13,42.0,923500,12.1409540207973,12.2501507670199,11.8191109792993,12.0691140561772,3213740.44685145,0.0,1.0
1997-10-30,39.0,42.25,39.0,41.38,496800,11.207034480736,12.1409540207973,11.207034480736,11.8909509439194,1728842.72224775,0.0,1.0
1997-10-31,39.63,40.5,39.0,39.75,1461300,11.3880711915786,11.6380742684566,11.207034480736,11.4225543745963,5085261.41308504,0.0,1.0
1997-11-03,40.13,40.38,39.88,40.25,580600,11.5317511208189,11.603591085439,11.4599111561987,11.5662343038365,2020463.13312609,0.0,1.0
1997-11-04,40.13,40.75,39.75,40.13,414000,11.5317511208189,11.7099142330767,11.4225543745963,11.5317511208189,1440702.26853979,0.0,1.0
1997-11-05,41.0,41.0,40.0,40.0,1035500,11.7817541976968,11.7817541976968,11.4943943392164,11.4943943392164,3603495.64993467,0.0,1.0
1997-11-06,41.38,41.88,40.81,41.0,713000,11.8909509439194,12.0346308731596,11.7271558245855,11.7817541976968,2481209.46248519,0.0,1.0
1997-11-07,40.44,40.88,39.75,40.88,690900,11.6208326769478,11.7472710146792,11.4225543745963,11.7472710146792,2404302.40901966,0.0,1.0
1997-11-10,41.0,41.19,40.5,40.5,170600,11.7817541976968,11.8363525708081,11.6380742684566,11.6380742684566,593680.693267847,0.0,1.0
1997-11-11,41.31,41.63,40.63,41.25,261400,11.8708357538257,11.9627909085395,11.6754310500591,11.8535941623169,909660.804338895,0.0,1.0
1997-11-12,41.13,41.5,41.0,41.19,322400,11.8191109792993,11.925434126937,11.7817541976968,11.8363525708081,1121938.19173243,0.0,1.0
1997-11-13,40.31,41.25,40.31,41.19,380800,11.5834758953453,11.8535941623169,11.5834758953453,11.8363525708081,1325167.69048298,0.0,1.0
1997-11-14,37.63,40.25,37.19,40.25,447000,10.8133514746178,11.5662343038365,10.6869131368864,11.5662343038365,1555540.85516253,0.0,1.0
1997-11-17,38.94,39.75,38.25,38.25,512400,11.1897928892272,11.4225543745963,10.9915145868757,10.9915145868757,1783130.05410576,0.0,1.0
1997-11-18,38.56,39.19,38.5,39.19,281800,11.0805961430046,11.2616328538473,11.0633545514958,11.2616328538473,980651.930614767,0.0,1.0
1997-11-19,37.44,39.13,37.0,38.31,304000,10.7587531015065,11.2443912623384,10.6323147637752,11.0087561783845,1057906.97979734,0.0,1.0
1997-11-20,37.81,38.75,37.69,37.69,351200,10.8650762491443,11.1351945161159,10.8305930661267,10.8305930661267,1222160.95823955,0.0,1.0
1997-11-21,38.13,38.13,37.75,37.81,228900,10.957031403858,10.957031403858,10.8478346576355,10.8650762491443,796562.196301351,0.0,1.0
1997-11-24,38.0,38.13,37.69,38.13,282400,10.9196746222556,10.957031403858,10.8305930661267,10.957031403858,982739.904916996,0.0,1.0
1997-11-25,37.75,38.75,37.75,38.38,451400,10.8478346576355,11.1351945161159,10.8478346576355,11.0288713684781,1570852.66671222,0.0,1.0
1997-11-26,37.19,37.75,36.88,37.63,610900,10.6869131368864,10.8478346576355,10.5978315807575,10.8133514746178,2125905.8353888,0.0,1.0
1997-11-28,36.63,37.25,36.63,37.25,122600,10.5259916161374,10.7041547283953,10.5259916161374,10.7041547283953,426642.749089321,0.0,1.0
1997-12-01,36.06,36.75,35.0,36.69,393200,10.3621964968036,10.5604747991551,10.0575950468143,10.5432332076462,1368319.15939576,0.0,1.0
1997-12-02,38.06,38.56,36.06,36.19,960100,10.9369162137644,11.0805961430046,10.3621964968036,10.399553278406,3341106.87928757,0.0,1.0
1997-12-03,39.0,39.5,38.5,38.5,400300,11.207034480736,11.3507144099762,11.0633545514958,11.0633545514958,1393026.8553055,0.0,1.0
1997-12-04,43.5,43.63,39.25,39.25,881600,12.5001538438978,12.5375106255003,11.2788744453561,11.2788744453561,3067930.24141228,0.0,1.0
1997-12-05,43.19,43.94,42.66,43.0,416600,12.4110722877689,12.6265921816292,12.2587715627743,12.3564739146576,1449750.1571828,0.0,1.0
1997-12-08,43.44,43.44,42.75,43.38,168500,12.482912252389,12.482912252389,12.2846339500375,12.4656706608802,586372.783210036,0.0,1.0
1997-12-09,42.5,43.25,42.31,43.25,116100,12.2127939854174,12.4283138792777,12.1581956123061,12.4283138792777,404023.027481812,0.0,1.0
1997-12-10,42.25,42.44,42.0,42.38,325500,12.1409540207973,12.1955523939086,12.0691140561772,12.1783108023998,1132726.05896063,0.0,1.0
1997-12-11,41.88,42.88,41.63,41.88,426500,12.0346308731596,12.32199073164,11.9627909085395,12.0346308731596,1484201.73316961,0.0,1.0
1997-12-12,41.94,42.13,41.75,41.94,299100,12.0518724646684,12.1064708377797,11.9972740915571,12.0518724646684,1040855.18966244,0.0,1.0
1997-12-15,43.19,43.38,42.19,42.19,742500,12.4110722877689,12.4656706608802,12.1237124292885,12.1237124292885,2583868.19901158,0.0,1.0
1997-12-16,43.5,43.81,43.06,43.06,448800,12.5001538438978,12.5892354000268,12.3737155061665,12.3737155061665,1561804.77806923,0.0,1.0
1997-12-17,43.0,43.63,42.56,43.63,174400,12.3564739146576,12.5375106255003,12.2300355769262,12.5375106255003,606904.530515314,0.0,1.0
1997-12-18,43.13,43.5,43.06,43.13,193700,12.3938306962601,12.5001538438978,12.3737155061665,12.3938306962601,674067.703903761,0.0,1.0
1997-12-19,42.0,42.75,40.06,42.75,785700,12.0691140561772,12.2846339500375,11.5116359307252,12.2846339500375,2734202.34877226,0.0,1.0
1997-12-22,40.5,41.81,40.31,41.5,414600,11.6380742684566,12.0145156830659,11.5834758953453,11.925434126937,1442790.24284202,0.0,1.0
1997-12-23,41.5,41.5,40.63,40.75,187000,11.925434126937,11.925434126937,11.6754310500591,11.7099142330767,650751.990862177,0.0,1.0
1997-12-24,41.38,41.5,41.13,41.44,81900,11.8909509439194,11.925434126937,11.8191109792993,11.9081925354282,285008.49225461,0.0,1.0
1997-12-26,41.88,42.13,41.38,41.5,69300,12.0346308731596,12.1064708377797,11.8909509439194,11.925434126937,241161.031907747,0.0,1.0
1997-12-29,44.75,44.88,41.63,41.63,574800,12.8593536669983,12.8967104486008,11.9627909085395,11.9627909085395,2000279.38153786,0.0,1.0
1997-12-30,46.5,46.5,44.5,44.75,391300,13.3622334193391,13.3622334193391,12.7875137023782,12.8593536669983,1361707.24077203,0.0,1.0
1997-12-31,46.63,47.5,46.13,46.63,370500,13.3995902009415,13.6495932778195,13.2559102717013,13.3995902009415,1289324.131628,0.0,1.0
1998-01-02,45.31,46.94,45.31,46.63,179300,13.0202751877474,13.4886717570704,13.0202751877474,13.3995902009415,623956.320650203,0.0,1.0
1998-01-05,46.0,46.0,44.38,45.19,478900,13.2185534900989,13.2185534900989,12.7530305193606,12.9857920047297,1666551.48889784,0.0,1.0
1998-01-06,45.75,45.75,45.0,45.75,330400,13.1467135254788,13.1467135254788,12.9311936316184,13.1467135254788,1149777.84909552,0.0,1.0
1998-01-07,46.25,46.75,45.88,45.88,390600,13.290393454719,13.4340733839592,13.1840703070812,13.1840703070812,1359271.27075276,0.0,1.0
1998-01-08,45.31,46.31,45.19,46.31,427900,13.0202751877474,13.3076350462278,12.9857920047297,13.3076350462278,1489073.67320815,0.0,1.0
1998-01-09,44.5,45.31,44.13,44.88,687400,12.7875137023782,13.0202751877474,12.6811905547405,12.8967104486008,2392122.55892332,0.0,1.0
1998-01-12,44.31,44.44,42.06,43.0,575400,12.732915329267,12.7702721108694,12.086355647686,12.3564739146576,2002367.35584008,0.0,1.0
1998-01-13,44.44,45.31,44.13,44.56,509700,12.7702721108694,13.0202751877474,12.6811905547405,12.8047552938871,1773734.16974573,0.0,1.0
1998-01-14,43.25,44.5,43.13,44.5,108000,12.4283138792777,12.7875137023782,12.3938306962601,12.7875137023782,375835.374401686,0.0,1.0
1998-01-15,41.69,43.0,40.5,43.0,545500,11.9800325000483,12.3564739146576,11.6380742684566,12.3564739146576,1898316.63644554,0.0,1.0
1998-01-16,41.0,42.63,41.0,41.94,239900,11.7817541976968,12.2501507670199,11.7817541976968,12.0518724646684,834841.725175595,0.0,1.0
1998-01-20,41.75,42.5,41.19,41.88,240300,11.9972740915571,12.2127939854174,11.8363525708081,12.0346308731596,836233.708043749,0.0,1.0
1998-01-21,42.69,42.75,41.5,41.5,526900,12.2673923585287,12.2846339500375,11.925434126937,11.925434126937,1833589.43307637,0.0,1.0
1998-01-22,42.75,42.75,42.25,42.63,568900,12.2846339500375,12.2846339500375,12.1409540207973,12.2501507670199,1979747.63423258,0.0,1.0
1998-01-23,43.25,43.63,42.75,42.75,344200,12.4283138792777,12.5375106255003,12.2846339500375,12.2846339500375,1197801.25804685,0.0,1.0
1998-01-26,43.44,43.56,43.13,43.13,333700,12.482912252389,12.5173954354067,12.3938306962601,12.3938306962601,1161261.7077578,0.0,1.0
1998-01-27,41.31,43.31,41.31,43.19,441100,11.8708357538257,12.4455554707866,11.8708357538257,12.4110722877689,1535009.10785726,0.0,1.0
1998-01-28,41.19,42.06,40.75,41.44,380000,11.8363525708081,12.086355647686,11.7099142330767,11.9081925354282,1322383.72474667,0.0,1.0
1998-01-29,41.19,42.5,41.13,41.13,322400,11.8363525708081,12.2127939854174,11.8191109792993,11.8191109792993,1121938.19173244,0.0,1.0
1998-01-30,42.81,43.06,41.44,41.44,646600,12.3018755415464,12.3737155061665,11.9081925354282,11.9081925354282,2250140.30637156,0.0,1.0
1998-02-02,43.5,43.88,43.5,43.5,912800,12.5001538438978,12.6093505901204,12.5001538438978,12.5001538438978,3176504.90512832,0.0,1.0
1998-02-03,43.94,44.44,43.56,43.56,492500,12.6265921816292,12.7702721108694,12.5173954354067,12.5173954354067,1713878.90641509,0.0,1.0
1998-02-04,43.38,44.19,43.19,44.13,199400,12.4656706608802,12.6984321462493,12.4110722877689,12.6811905547405,693903.459774961,0.0,1.0
1998-02-05,43.31,44.13,43.19,43.75,535900,12.4455554707866,12.6811905547405,12.4110722877689,12.5719938085179,1864909.04760983,0.0,1.0
1998-02-06,43.63,44.25,43.25,43.31,223900,12.5375106255003,12.7156737377581,12.4283138792777,12.4455554707866,779162.410449418,0.0,1.0
1998-02-09,42.75,43.94,42.06,43.88,175800,12.2846339500375,12.6265921816292,12.086355647686,12.6093505901204,611776.470553855,0.0,1.0
1998-02-10,41.25,43.5,41.13,43.5,443500,11.8535941623169,12.5001538438978,11.8191109792993,12.5001538438978,1543361.00506618,0.0,1.0
1998-02-11,41.56,41.69,41.19,41.44,356800,11.9426757184458,11.9800325000483,11.8363525708081,11.9081925354282,1241648.71839372,0.0,1.0
1998-02-12,42.75,43.0,42.13,42.5,648300,12.2846339500375,12.3564739146576,12.1064708377797,12.2127939854174,2256056.23356123,0.0,1.0
1998-02-13,41.5,42.63,41.13,42.56,445400,11.925434126937,12.2501507670199,11.8191109792993,12.2300355769262,1549972.92368991,0.0,1.0
1998-02-17,41.25,41.81,40.88,41.63,233600,11.8535941623169,12.0145156830659,11.7472710146792,11.9627909085395,812917.995002163,0.0,1.0
1998-02-18,41.06,41.31,41.0,41.31,380400,11.7989957892056,11.8708357538257,11.7817541976968,11.8708357538257,1323775.70761483,0.0,1.0
1998-02-19,39.88,41.19,39.38,41.19,644700,11.4599111561987,11.8363525708081,11.3162312269585,11.8363525708081,2243528.38774784,0.0,1.0
1998-02-20,40.63,41.0,40.0,40.0,517700,11.6754310500591,11.7817541976968,11.4943943392164,11.4943943392164,1801573.82710881,0.0,1.0
1998-02-23,42.0,42.13,40.44,40.5,556300,12.0691140561772,12.1064708377797,11.6208326769478,11.6380742684566,1935900.17388572,0.0,1.0
1998-02-24,42.0,42.63,41.75,42.0,308900,12.0691140561772,12.2501507670199,11.9972740915571,12.0691140561772,1074958.76993223,0.0,1.0
1998-02-25,43.0,43.38,42.44,42.5,414500,12.3564739146576,12.4656706608802,12.1955523939086,12.2127939854174,1442442.24712499,0.0,1.0
1998-02-26,43.31,43.88,43.06,43.25,360900,12.4455554707866,12.6093505901204,12.3737155061665,12.4283138792777,1255916.54279229,0.0,1.0
1998-02-27,44.0,44.25,43.19,43.19,402900,12.643833773138,12.7156737377581,12.4110722877689,12.4110722877689,1402074.74394851,0.0,1.0
1998-03-02,43.75,44.25,43.63,43.75,338100,12.5719938085179,12.7156737377581,12.5375106255003,12.5719938085179,1176573.5193075,0.0,1.0
1998-03-03,43.94,44.56,43.63,43.75,540100,12.6265921816292,12.8047552938871,12.5375106255003,12.5719938085179,1879524.86772546,0.0,1.0
1998-03-04,44.06,44.44,44.0,44.13,261300,12.6610753646469,12.7702721108694,12.643833773138,12.6811905547405,909312.808621851,0.0,1.0
1998-03-05,44.94,45.0,44.0,44.0,522300,12.9139520401096,12.9311936316184,12.643833773138,12.643833773138,1817581.6300926,0.0,1.0
1998-03-06,45.31,45.94,45.0,45.0,261000,13.0202751877474,13.20131189859,12.9311936316184,12.9311936316184,908268.821470736,0.0,1.0
1998-03-09,45.25,45.94,45.06,45.38,160900,13.0030335962386,13.20131189859,12.9484352231273,13.040390377841,559925.1087151,0.0,1.0
1998-03-10,46.0,46.88,45.88,45.94,361100,13.2185534900989,13.4714301655616,13.1840703070812,13.20131189859,1256612.53422637,0.0,1.0
1998-03-11,47.06,47.25,45.25,45.25,393200,13.5231549400881,13.5777533131994,13.0030335962386,13.0030335962386,1368319.15939576,0.0,1.0
1998-03-12,48.0,48.38,47.13,47.13,478000,13.7932732070597,13.9024699532822,13.5432701301817,13.5432701301817,1663419.52744449,0.0,1.0
1998-03-13,47.75,48.44,47.5,48.06,295900,13.7214332424396,13.9197115447911,13.6495932778195,13.8105147985685,1029719.32671721,0.0,1.0
1998-03-16,48.75,48.88,48.0,48.0,464200,14.00879310092,14.0461498825224,13.7932732070597,13.7932732070597,1615396.11849317,0.0,1.0
1998-03-17,49.63,49.75,49.0,49.0,278700,14.2616697763827,14.2961529594004,14.0806330655401,14.0806330655401,969864.063386573,0.0,1.0
1998-03-18,50.0,50.13,49.44,49.63,365800,14.3679929240205,14.405349705623,14.2070714032715,14.2616697763827,1272968.33292719,0.0,1.0
1998-03-19,50.0,50.63,49.88,50.06,238300,14.3679929240205,14.5490296348632,14.3335097410028,14.3852345155293,829273.793702976,0.0,1.0
1998-03-20,50.13,50.5,49.75,50.0,492500,14.405349705623,14.5116728532607,14.2961529594004,14.3679929240205,1713878.90641508,0.0,1.0
1998-03-23,50.0,50.38,49.5,49.5,635800,14.3679929240205,14.4771896702431,14.2243129947803,14.2243129947803,2212556.7689314,0.0,1.0
1998-03-24,53.0,53.38,50.63,50.63,625200,15.2300724994617,15.3392692456843,14.5490296348632,14.5490296348632,2175669.22292531,0.0,1.0
1998-03-25,52.38,54.0,52.38,53.13,618800,15.0519093872039,15.5174323579421,15.0519093872039,15.2674292810642,2153397.49703483,0.0,1.0
1998-03-26,53.25,53.31,52.13,52.38,308900,15.3019124640818,15.3191540555907,14.9800694225838,15.0519093872039,1074958.76993223,0.0,1.0
1998-03-27,53.88,54.0,53.0,53.5,325700,15.4829491749245,15.5174323579421,15.2300724994617,15.3737524287019,1133422.05039471,0.0,1.0
1998-03-30,53.25,54.31,52.38,53.94,486500,15.3019124640818,15.6065139140711,15.0519093872039,15.5001907664333,1692999.16339278,0.0,1.0
1998-03-31,52.44,53.38,51.25,53.25,657500,15.0691509787127,15.3392692456843,14.727192747121,15.3019124640818,2288071.83952877,0.0,1.0
1998-04-01,53.44,53.5,51.56,52.44,834700,15.3565108371931,15.3737524287019,14.8162743032499,15.0691509787127,2904720.25012117,0.0,1.0
1998-04-02,55.88,56.5,53.75,53.88,865400,16.0576688918853,16.2358320041432,15.445592393322,15.4829491749245,3011554.93525202,0.0,1.0
1998-04-03,55.88,56.5,55.31,56.5,509900,16.0576688918853,16.2358320041432,15.8938737725515,16.2358320041432,1774430.16117981,0.0,1.0
1998-04-06,55.75,56.25,55.5,55.88,621200,16.0203121102829,16.1639920395231,15.9484721456628,16.0576688918853,2161749.39424376,0.0,1.0
1998-04-07,55.38,56.25,55.25,56.25,412900,15.9139889626451,16.1639920395231,15.8766321810427,16.1639920395231,1436874.31565237,0.0,1.0
1998-04-08,54.13,56.5,54.13,55.38,308000,15.5547891395446,16.2358320041432,15.5547891395446,15.9139889626451,1071826.80847888,0.0,1.0
1998-04-09,53.5,54.69,53.44,54.38,518900,15.3737524287019,15.7157106602936,15.3565108371931,15.6266291041647,1805749.77571328,0.0,1.0
1998-04-13,53.88,54.0,53.25,53.5,319200,15.4829491749245,15.5174323579421,15.3019124640818,15.3737524287019,1110802.3287872,0.0,1.0
1998-04-14,53.81,54.5,53.75,54.0,400800,15.4628339848309,15.6611122871823,15.445592393322,15.5174323579421,1394766.83389069,0.0,1.0
1998-04-15,54.42,55.25,53.88,54.0,512900,15.6381234985039,15.8766321810427,15.4829491749245,15.5174323579421,1784870.03269096,0.0,1.0
1998-04-16,53.88,54.25,53.69,54.25,264700,15.4829491749245,15.5892723225622,15.4283508018132,15.5892723225622,921144.663001165,0.0,1.0
1998-04-17,53.75,54.38,53.56,54.19,220700,15.445592393322,15.6266291041647,15.3909940202108,15.5720307310534,768026.547504185,0.0,1.0
1998-04-20,53.25,54.38,52.75,54.38,232300,15.3019124640818,15.6266291041647,15.1582325348416,15.6266291041647,808394.050680662,0.0,1.0
1998-04-21,54.75,55.25,53.5,53.63,503100,15.7329522518024,15.8766321810427,15.3737524287019,15.4111092103044,1750766.45242119,0.0,1.0
1998-04-22,57.69,58.0,56.06,56.25,1019600,16.5777902357348,16.6668717918638,16.1093936664118,16.1639920395231,3548164.33092554,0.0,1.0
1998-04-23,57.5,57.88,56.94,57.38,439100,16.5231918626236,16.6323886088461,16.3622703418745,16.4887086796059,1528049.19351648,0.0,1.0
1998-04-24,56.31,57.13,56.06,56.63,316700,16.1812336310319,16.4168687149858,16.1093936664118,16.2731887857456,1102102.43586124,0.0,1.0
1998-04-27,54.0,55.25,52.0,55.25,499100,15.5174323579421,15.8766321810427,14.9427126409813,15.8766321810427,1736846.62373964,0.0,1.0
1998-04-28,54.5,55.63,54.0,54.75,571300,15.6611122871823,15.9858289272652,15.5174323579421,15.7329522518024,1988099.53144151,0.0,1.0
1998-04-29,55.5,55.56,54.63,54.69,395700,15.9484721456628,15.9657137371716,15.6984690687848,15.7157106602936,1377019.05232172,0.0,1.0
1998-04-30,55.19,56.38,54.94,55.75,224900,15.8593905895338,16.2013488211255,15.7875506249137,16.0203121102829,782642.367619806,0.0,1.0
1998-05-01,56.5,56.5,54.13,55.69,279000,16.2358320041432,16.2358320041432,15.5547891395446,16.003070518774,970908.050537683,0.0,1.0
1998-05-04,56.25,56.63,56.06,56.5,184700,16.1639920395231,16.2731887857456,16.1093936664118,16.2358320041432,642748.089370287,0.0,1.0
1998-05-05,56.19,56.38,55.69,56.25,157900,16.1467504480142,16.2013488211255,16.003070518774,16.1639920395231,549485.237203946,0.0,1.0
1998-05-06,55.81,57.06,55.75,57.0,226600,16.0375537017917,16.3967535248922,16.0203121102829,16.3795119333834,788558.29480946,0.0,1.0
1998-05-07,54.69,56.0,53.88,56.0,181900,15.7157106602936,16.092152074903,15.4829491749245,16.092152074903,633004.209293209,0.0,1.0
1998-05-08,55.25,55.56,54.88,54.94,150400,15.8766321810427,15.9657137371716,15.7703090334049,15.7875506249137,523385.558426048,0.0,1.0
1998-05-11,53.63,55.44,53.63,55.25,236600,15.4111092103044,15.9312305541539,15.4111092103044,15.8766321810427,823357.86651332,0.0,1.0
1998-05-12,52.56,53.88,51.5,53.88,622300,15.1036341617303,15.4829491749245,14.7990327117411,15.4829491749245,2165577.3471312,0.0,1.0
1998-05-13,50.13,53.0,49.69,52.81,506400,14.405349705623,15.2300724994617,14.2789113678916,15.1754741263505,1762250.31108345,0.0,1.0
1998-05-14,49.25,50.06,48.5,50.0,2051100,14.1524730301602,14.3852345155293,13.9369531362999,14.3679929240205,7137740.15217866,0.0,1.0
1998-05-15,49.88,51.0,49.5,49.5,687500,14.3335097410028,14.6553527825009,14.2243129947803,14.2243129947803,2392470.55464036,0.0,1.0
1998-05-18,51.31,51.63,50.0,50.06,482400,14.7444343386298,14.8363894933436,14.3679929240205,14.3852345155293,1678731.3389942,0.0,1.0
1998-05-19,51.19,52.5,50.25,52.0,357500,14.7099511556122,15.0863925702215,14.4398328886406,14.9427126409813,1244084.68841298,0.0,1.0
1998-05-20,50.19,51.75,49.88,51.75,397900,14.4225912971318,14.8708726763612,14.3335097410028,14.8708726763612,1384674.95809657,0.0,1.0
1998-05-21,50.75,50.75,50.31,50.5,291600,14.5835128178808,14.5835128178808,14.4570744801494,14.5116728532607,1014755.51088455,0.0,1.0
1998-05-22,50.13,50.88,50.13,50.81,166900,14.405349705623,14.6208695994833,14.405349705623,14.6007544093896,580804.851737416,0.0,1.0
1998-05-26,49.25,50.63,49.0,50.13,239700,14.1524730301602,14.5490296348632,14.0806330655401,14.405349705623,834145.733741516,0.0,1.0
1998-05-27,48.0,48.88,47.75,48.0,364900,13.7932732070597,14.0461498825224,13.7214332424396,13.7932732070597,1269836.37147384,0.0,1.0
1998-05-28,47.75,48.0,45.63,48.0,1040500,13.7214332424396,13.7932732070597,13.1122303424611,13.7932732070597,3620895.43578659,0.0,1.0
1998-05-29,47.56,48.75,47.38,47.81,215800,13.6668348693283,14.00879310092,13.6151100948018,13.7386748339484,750974.757369292,0.0,1.0
1998-06-01,46.25,47.56,46.13,47.56,484300,13.290393454719,13.6668348693283,13.2559102717013,13.6668348693283,1685343.25761792,0.0,1.0
1998-06-02,46.31,47.0,45.88,46.75,530700,13.3076350462278,13.5059133485793,13.1840703070812,13.4340733839592,1846813.27032383,0.0,1.0
1998-06-03,48.5,48.75,46.88,47.0,947200,13.9369531362999,14.00879310092,13.4714301655616,13.5059133485793,3296215.43178959,0.0,1.0
1998-06-04,48.75,49.0,48.38,48.44,378100,14.00879310092,14.0806330655401,13.9024699532822,13.9197115447911,1315771.80612293,0.0,1.0
1998-06-05,50.5,50.5,48.63,48.63,406100,14.5116728532607,14.5116728532607,13.9743099179023,13.9743099179023,1413210.60689374,0.0,1.0
1998-06-08,48.94,50.25,48.88,49.88,267300,14.0633914740313,14.4398328886406,14.0461498825224,14.3335097410028,930192.551644167,0.0,1.0
1998-06-09,49.0,49.31,48.75,49.19,189400,14.0806330655401,14.169714621669,14.00879310092,14.1352314386514,659103.888071102,0.0,1.0
1998-06-10,49.31,50.0,48.81,49.38,578300,14.169714621669,14.3679929240205,14.0260346924288,14.1898298117626,2012459.23163421,0.0,1.0
1998-06-11,49.81,49.88,49.0,49.31,317700,14.3133945509092,14.3335097410028,14.0806330655401,14.169714621669,1105582.39303162,0.0,1.0
1998-06-12,47.88,50.0,47.88,49.69,246100,13.758790024042,14.3679929240205,13.758790024042,14.2789113678916,856417.459631989,0.0,1.0
1998-06-15,46.5,48.13,46.5,47.88,577500,13.3622334193391,13.8306299886621,13.3622334193391,13.758790024042,2009675.26589789,0.0,1.0
1998-06-16,46.38,46.88,46.0,46.5,707300,13.3277502363214,13.4714301655616,13.2185534900989,13.3622334193391,2461373.706614,0.0,1.0
1998-06-17,46.88,47.0,45.88,46.38,594200,13.4714301655616,13.5059133485793,13.1840703070812,13.3277502363214,2067790.55064335,0.0,1.0
1998-06-18,46.69,47.44,46.38,47.0,905100,13.4168317924503,13.6323516863106,13.3277502363214,13.5059133485793,3149709.23491635,0.0,1.0
1998-06-19,47.25,47.5,46.5,46.5,350400,13.5777533131994,13.6495932778195,13.3622334193391,13.3622334193391,1219376.99250324,0.0,1.0
1998-06-22,48.06,48.31,47.19,47.19,254000,13.8105147985685,13.8823547631886,13.5605117216905,13.5605117216905,883909.121278036,0.0,1.0
1998-06-23,49.13,49.31,48.31,48.69,413000,14.1179898471425,14.169714621669,13.8823547631886,13.9915515094112,1437222.31136941,0.0,1.0
1998-06-24,50.0,50.25,49.06,49.06,521500,14.3679929240205,14.4398328886406,14.0978746570489,14.0978746570489,1814797.66435628,0.0,1.0
1998-06-25,50.88,51.0,50.06,50.06,332700,14.6208695994833,14.6553527825009,14.3852345155293,14.3852345155293,1157781.75058741,0.0,1.0
1998-06-26,53.88,54.38,51.5,51.5,689500,15.4829491749245,15.6266291041647,14.7990327117411,14.7990327117411,2399430.46898112,0.0,1.0
1998-06-29,54.94,55.06,53.94,54.75,644700,15.7875506249137,15.8220338079314,15.5001907664333,15.7329522518024,2243528.38774784,0.0,1.0
1998-06-30,52.56,55.0,52.56,54.94,438900,15.1036341617303,15.8047922164225,15.1036341617303,15.7875506249137,1527353.20208241,0.0,1.0
1998-07-01,54.19,54.5,53.0,53.0,556600,15.5720307310534,15.6611122871823,15.2300724994617,15.2300724994617,1936944.16103683,0.0,1.0
1998-07-02,53.19,54.56,53.13,54.44,193300,15.284670872573,15.6783538786912,15.2674292810642,15.6438706956735,672675.721035608,0.0,1.0
1998-07-06,52.63,53.5,52.63,53.44,412600,15.123749351824,15.3737524287019,15.123749351824,15.3565108371931,1435830.32850125,0.0,1.0
1998-07-07,52.25,53.0,51.63,52.75,504100,15.0145526056014,15.2300724994617,14.8363894933436,15.1582325348416,1754246.40959157,0.0,1.0
1998-07-08,53.19,53.75,52.38,52.75,354100,15.284670872573,15.445592393322,15.0519093872039,15.1582325348416,1232252.83403367,0.0,1.0
1998-07-09,54.25,55.38,53.38,53.38,261500,15.5892723225622,15.9139889626451,15.3392692456843,15.3392692456843,910008.800055933,0.0,1.0
1998-07-10,52.63,54.94,52.25,54.25,315100,15.123749351824,15.7875506249137,15.0145526056014,15.5892723225622,1096534.50438862,0.0,1.0
1998-07-13,52.25,52.75,51.88,52.75,402200,15.0145526056014,15.1582325348416,14.9082294579637,15.1582325348416,1399638.77392924,0.0,1.0
1998-07-14,49.44,50.0,47.94,49.75,1508800,14.2070714032715,14.3679929240205,13.7760316155509,14.2961529594004,5250559.37867834,0.0,1.0
1998-07-15,49.69,50.75,49.44,49.81,821100,14.2789113678916,14.5835128178808,14.2070714032715,14.3133945509092,2857392.83260391,0.0,1.0
1998-07-16,49.5,49.75,49.38,49.69,509300,14.2243129947803,14.2961529594004,14.1898298117626,14.2789113678916,1772342.18687757,0.0,1.0
1998-07-17,49.13,49.75,48.81,49.63,373000,14.1179898471425,14.2961529594004,14.0260346924288,14.2616697763827,1298024.02455397,0.0,1.0
1998-07-20,50.0,50.0,49.25,49.25,496100,14.3679929240205,14.3679929240205,14.1524730301602,14.1524730301602,1726406.75222848,0.0,1.0
1998-07-21,47.5,50.0,46.94,50.0,821300,13.6495932778195,14.3679929240205,13.4886717570704,14.3679929240205,2858088.82403799,0.0,1.0
1998-07-22,47.06,47.75,46.69,47.75,461200,13.5231549400881,13.7214332424396,13.4168317924503,13.7214332424396,1604956.24698201,0.0,1.0
1998-07-23,45.56,47.0,45.56,47.0,289000,13.0921151523675,13.5059133485793,13.0921151523675,13.5059133485793,1005707.62224154,0.0,1.0
1998-07-24,45.5,46.19,44.31,45.75,759700,13.0748735608587,13.2731518632101,12.732915329267,13.1467135254788,2643723.46234221,0.0,1.0
1998-07-27,46.5,46.5,44.75,45.5,351900,13.3622334193391,13.3622334193391,12.8593536669983,13.0748735608587,1224596.92825882,0.0,1.0
1998-07-28,44.88,47.69,44.81,46.5,652000,12.8967104486008,13.7041916509308,12.8765952585072,13.3622334193391,2268932.07509165,0.0,1.0
1998-07-29,44.0,45.25,44.0,44.88,503300,12.643833773138,13.0030335962386,12.643833773138,12.8967104486008,1751462.44385526,0.0,1.0
1998-07-30,44.19,44.69,44.13,44.5,526000,12.6984321462493,12.8421120754895,12.6811905547405,12.7875137023782,1830457.47162302,0.0,1.0
1998-07-31,45.81,46.0,44.38,44.44,739800,13.1639551169876,13.2185534900989,12.7530305193606,12.7702721108694,2574472.31465154,0.0,1.0
1998-08-03,46.38,46.94,44.75,45.88,1083200,13.3277502363214,13.4886717570704,12.8593536669983,13.1840703070812,3769489.60696209,0.0,1.0
1998-08-04,44.63,46.94,44.0,46.38,1292900,12.8248704839807,13.4886717570704,12.643833773138,13.3277502363214,4499236.62559202,0.0,1.0
1998-08-05,45.06,45.19,44.38,44.38,3445100,12.9484352231273,12.9857920047297,12.7530305193606,12.7530305193606,11988800.4476967,0.0,1.0
1998-08-06,42.5,44.94,41.63,44.63,1942900,12.2127939854174,12.9139520401096,11.9627909085395,12.8248704839807,6761208.78634291,0.0,1.0
1998-08-07,43.5,44.0,42.38,42.75,1787300,12.5001538438978,12.643833773138,12.1783108023998,12.2846339500375,6219727.45063086,0.0,1.0
1998-08-10,42.75,43.56,42.75,43.56,689100,12.2846339500375,12.5173954354067,12.2846339500375,12.5173954354067,2398038.48611298,0.0,1.0
1998-08-11,41.25,41.63,41.0,41.5,940400,11.8535941623169,11.9627909085395,11.7817541976968,11.925434126937,3272551.72303097,0.0,1.0
1998-08-12,39.69,41.63,39.63,41.5,2013600,11.4053127830875,11.9627909085395,11.3880711915786,11.925434126937,7007241.75828917,0.0,1.0
1998-08-13,38.0,39.63,36.0,39.5,3440200,10.9196746222556,11.3880711915786,10.3449549052948,11.3507144099762,11971748.6575618,0.0,1.0
1998-08-14,37.75,39.44,37.63,39.0,978100,10.8478346576355,11.3334728184674,10.8133514746178,11.207034480736,3403746.10835451,0.0,1.0
1998-08-17,36.13,37.88,35.25,37.88,1583500,10.3823116868972,10.8851914392379,10.1294350114345,10.8851914392379,5510512.17930619,0.0,1.0
1998-08-18,36.25,36.94,35.25,36.25,2041000,10.4167948699149,10.6150731722663,10.1294350114345,10.4167948699149,7102592.58475774,0.0,1.0
1998-08-19,37.38,37.69,36.75,37.13,1834800,10.7415115099977,10.8305930661267,10.5604747991551,10.6696715453776,6385025.41622419,0.0,1.0
1998-08-20,37.5,37.81,37.25,37.75,1192000,10.7759946930154,10.8650762491443,10.7041547283953,10.8478346576355,4148108.94710007,0.0,1.0
1998-08-21,35.13,37.06,34.31,37.0,1046700,10.0949518284168,10.649556355284,9.85931674446287,10.6323147637752,3642471.17024299,0.0,1.0
1998-08-24,33.94,35.5,32.75,35.25,1586600,9.75299359682511,10.2012749760546,9.41103536523343,10.1294350114345,5521300.04653438,0.0,1.0
1998-08-25,32.31,34.19,32.19,34.19,1079000,9.28459702750205,9.82483356144522,9.2501138444844,9.82483356144522,3754873.78684646,0.0,1.0
1998-08-26,30.19,30.69,29.19,30.5,2282400,8.67539412752358,8.81907405676378,8.38803426904317,8.7644756836525,7942654.24568893,0.0,1.0
1998-08-27,29.31,30.75,28.75,29.31,2092300,8.42251745206082,8.83631564827261,8.26159593131179,8.42251745206082,7281114.38759856,0.0,1.0
1998-08-28,28.94,30.31,28.31,30.13,1443000,8.31619430442307,8.70987731054123,8.13515759358041,8.65815253601475,5021578.19686695,0.0,1.0
1998-08-31,27.25,29.5,27.13,28.94,1075300,7.83055614359117,8.47711582517209,7.79607296057352,8.31619430442307,3741997.94531603,0.0,1.0
1998-09-01,27.5,28.5,27.13,27.5,1380700,7.90239610821127,8.18975596669168,7.79607296057352,7.90239610821127,4804776.86515191,0.0,1.0
1998-09-02,28.06,29.75,27.75,27.75,1652600,8.0633176289603,8.5489557897922,7.97423607283138,7.97423607283138,5750977.21977985,0.0,1.0
1998-09-03,26.5,28.25,26.5,27.69,1090400,7.61503624973086,8.11791600207158,7.61503624973086,7.95699448132255,3794545.29858886,0.0,1.0
1998-09-04,24.25,26.63,23.0,26.63,2907400,6.96847656814994,7.65239303133332,6.60927674504943,7.65239303133332,10117627.4771802,0.0,1.0
1998-09-08,29.44,30.0,28.06,30.0,1975800,8.45987423366327,8.6207957544123,8.0633176289603,8.6207957544123,6875699.3772486,0.0,1.0
1998-09-09,26.69,28.81,26.19,28.75,807700,7.66963462284214,8.27883752282061,7.52595469360194,8.26159593131179,2810761.40652075,0.0,1.0
1998-09-10,26.69,26.69,25.56,26.0,1359900,7.66963462284214,7.66963462284214,7.34491798275928,7.47135632049066,4732393.75600788,0.0,1.0
1998-09-11,27.63,27.63,25.75,26.69,1113900,7.93975288981373,7.93975288981373,7.39951635587056,7.66963462284214,3876324.29209293,0.0,1.0
1998-09-14,28.38,29.44,27.56,27.63,767200,8.15527278367403,8.45987423366327,7.9196376997201,7.93975288981373,2669823.14112012,0.0,1.0
1998-09-15,31.88,31.94,28.5,28.63,935700,9.16103228835547,9.17827387986429,8.18975596669168,8.22711274829414,3256195.92433015,0.0,1.0
1998-09-16,31.75,32.0,30.13,32.0,846200,9.12367550675302,9.19551547137312,8.65815253601475,9.19551547137312,2944739.75758061,0.0,1.0
1998-09-17,31.5,31.5,30.06,31.5,467800,9.05183554213291,9.05183554213291,8.63803734592112,9.05183554213291,1627923.96430656,0.0,1.0
1998-09-18,29.81,31.75,29.75,31.75,572200,8.56619738130102,9.12367550675302,8.5489557897922,9.12367550675302,1991231.49289485,0.0,1.0
1998-09-21,29.69,29.75,28.63,29.31,320000,8.53171419828337,8.5489557897922,8.22711274829414,8.42251745206082,1113586.29452351,0.0,1.0
1998-09-22,30.69,31.88,28.75,29.94,430800,8.81907405676378,9.16103228835547,8.26159593131179,8.60355416290347,1499165.54900228,0.0,1.0
1998-09-23,33.25,33.5,30.81,30.81,784200,9.55471529447363,9.62655525909373,8.85355723978143,8.85355723978143,2728982.41301668,0.0,1.0
1998-09-24,33.81,35.0,33.0,33.0,1309300,9.71563681522266,10.0575950468143,9.48287532985353,9.48287532985353,4556307.92318635,0.0,1.0
1998-09-25,33.94,34.38,31.25,33.19,534500,9.75299359682511,9.87943193455649,8.97999557751281,9.53747370296481,1860037.1075713,0.0,1.0
1998-09-28,33.5,35.19,33.25,33.88,717400,9.62655525909373,10.1121934199256,9.55471529447363,9.73575200531629,2496521.2740349,0.0,1.0
1998-09-29,38.25,38.81,35.81,36.75,2220400,10.9915145868757,11.1524361076247,10.2903565321835,10.5604747991551,7726896.90112499,0.0,1.0
1998-09-30,37.06,37.69,35.5,37.63,2351300,10.649556355284,10.8305930661267,10.2012749760546,10.8133514746178,8182423.29472852,0.0,1.0
1998-10-01,36.25,36.5,35.25,36.25,7996700,10.4167948699149,10.488634834535,10.1294350114345,10.4167948699149,27828173.5044254,0.0,1.0
1998-10-02,36.5,37.0,35.88,36.0,1746500,10.488634834535,10.6323147637752,10.3104717222771,10.3449549052948,6077745.19807907,0.0,1.0
1998-10-05,35.88,36.5,34.44,36.0,1820000,10.3104717222771,10.488634834535,9.89667352606532,10.3449549052948,6333522.05010247,0.0,1.0
1998-10-06,34.19,36.81,33.25,36.5,1449800,9.82483356144522,10.5777163906639,9.55471529447363,10.488634834535,5045241.90562558,0.0,1.0
1998-10-07,33.75,35.0,32.63,34.25,824900,9.69839522371384,10.0575950468143,9.37655218221578,9.84207515295404,2870616.66985138,0.0,1.0
1998-10-08,32.5,35.75,32.0,33.75,1463900,9.33919540061332,10.2731149406747,9.19551547137312,9.69839522371384,5094309.30172802,0.0,1.0
1998-10-09,33.88,34.31,32.0,32.5,686600,9.73575200531629,9.85931674446287,9.19551547137312,9.33919540061332,2389338.59318701,0.0,1.0
1998-10-12,34.31,36.63,34.25,36.5,757400,9.85931674446287,10.5259916161374,9.84207515295404,10.488634834535,2635719.56085033,0.0,1.0
1998-10-13,35.38,36.0,33.81,34.06,502900,10.1667917930369,10.3449549052948,9.71563681522266,9.78747677984276,1750070.4609871,0.0,1.0
1998-10-14,34.81,35.56,34.44,35.13,690100,10.0029966737031,10.2185165675634,9.89667352606532,10.0949518284168,2401518.44328335,0.0,1.0
1998-10-15,35.0,35.31,34.19,34.94,676000,10.0575950468143,10.1466766029433,9.82483356144522,10.0403534553055,2352451.04718093,0.0,1.0
1998-10-16,35.81,36.38,35.69,36.38,586400,10.2903565321835,10.4541516515173,10.2558733491658,10.4541516515173,2040646.88471433,0.0,1.0
1998-10-19,36.0,36.13,35.0,35.81,426900,10.3449549052948,10.3823116868972,10.0575950468143,10.2903565321835,1485593.71603776,0.0,1.0
1998-10-20,37.25,38.31,36.19,36.25,955900,10.7041547283953,11.0087561783845,10.399553278406,10.4167948699149,3326491.05917194,0.0,1.0
1998-10-21,37.94,38.25,36.94,37.5,456600,10.9024330307468,10.9915145868757,10.6150731722663,10.7759946930154,1588948.44399823,0.0,1.0
1998-10-22,38.94,39.63,37.38,37.44,365400,11.1897928892272,11.3880711915786,10.7415115099977,10.7587531015065,1271576.35005903,0.0,1.0
1998-10-23,38.63,39.88,38.38,39.06,383000,11.1007113330982,11.4599111561987,11.0288713684781,11.2242760722448,1332823.59625783,0.0,1.0
1998-10-26,40.25,40.56,38.25,38.88,648600,11.5662343038365,11.6553158599654,10.9915145868757,11.1725512977183,2257100.22071234,0.0,1.0
1998-10-27,41.38,42.31,41.38,42.19,1014300,11.8909509439194,12.1581956123061,11.8909509439194,12.1237124292885,3529720.55792248,0.0,1.0
1998-10-28,39.5,41.5,39.5,41.38,901400,11.3507144099762,11.925434126937,11.3507144099762,11.8909509439194,3136833.39338591,0.0,1.0
1998-10-29,38.06,39.75,38.06,39.75,798600,10.9369162137644,11.4225543745963,10.9369162137644,11.4225543745963,2779093.79627024,0.0,1.0
1998-10-30,40.94,41.0,38.06,38.06,593300,11.764512606188,11.7817541976968,10.9369162137644,10.9369162137644,2064658.58918999,0.0,1.0
1998-11-02,41.94,43.75,41.44,41.5,818300,12.0518724646684,12.5719938085179,11.9081925354282,11.925434126937,2847648.95252684,0.0,1.0
1998-11-03,43.5,43.5,42.38,42.5,482200,12.5001538438978,12.5001538438978,12.1783108023998,12.2127939854174,1678035.34756012,0.0,1.0
1998-11-04,43.88,44.0,42.5,44.0,579100,12.6093505901204,12.643833773138,12.2127939854174,12.643833773138,2015243.19737051,0.0,1.0
1998-11-05,44.31,44.56,44.0,44.0,399500,12.732915329267,12.8047552938871,12.643833773138,12.643833773138,1390242.88956919,0.0,1.0
1998-11-06,44.19,44.38,43.94,44.06,335500,12.6984321462493,12.7530305193606,12.6265921816292,12.6610753646469,1167525.63066449,0.0,1.0
1998-11-09,43.31,44.38,43.13,44.38,264500,12.4455554707866,12.7530305193606,12.3938306962601,12.7530305193606,920448.671567086,0.0,1.0
1998-11-10,44.38,44.38,42.75,43.25,443600,12.7530305193606,12.7530305193606,12.2846339500375,12.4283138792777,1543709.00078322,0.0,1.0
1998-11-11,42.63,44.38,42.44,44.38,409900,12.2501507670199,12.7530305193606,12.1955523939086,12.7530305193606,1426434.44414121,0.0,1.0
1998-11-12,43.06,43.44,42.13,42.5,264600,12.3737155061665,12.482912252389,12.1064708377797,12.2127939854174,920796.667284124,0.0,1.0
1998-11-13,42.69,43.25,42.19,43.13,299100,12.2673923585287,12.4283138792777,12.1237124292885,12.3938306962601,1040855.18966244,0.0,1.0
1998-11-16,44.13,44.19,42.88,42.94,348500,12.6811905547405,12.6984321462493,12.32199073164,12.3392323231488,1212765.07387951,0.0,1.0
1998-11-17,43.88,45.0,43.69,44.25,457100,12.6093505901204,12.9311936316184,12.5547522170091,12.7156737377581,1590688.42258343,0.0,1.0
1998-11-18,41.0,43.69,40.25,43.69,947100,11.7817541976968,12.5547522170091,11.5662343038365,12.5547522170091,3295867.43607255,0.0,1.0
1998-11-19,43.38,43.56,42.69,43.5,482000,12.4656706608802,12.5173954354067,12.2673923585287,12.5001538438978,1677339.35612604,0.0,1.0
1998-11-20,43.56,44.38,43.19,44.38,434000,12.5173954354067,12.7530305193606,12.4110722877689,12.7530305193606,1510301.41194751,0.0,1.0
1998-11-23,44.94,45.56,43.75,44.0,562800,12.9139520401096,13.0921151523675,12.5719938085179,12.643833773138,1958519.89549323,0.0,1.0
1998-11-24,44.94,45.25,44.5,44.63,454000,12.9139520401096,13.0030335962386,12.7875137023782,12.8248704839807,1579900.55535523,0.0,1.0
1998-11-25,44.31,45.25,44.19,45.0,338800,12.732915329267,13.0030335962386,12.6984321462493,12.9311936316184,1179009.48932676,0.0,1.0
1998-11-27,43.75,44.63,43.63,44.56,71600,12.5719938085179,12.8248704839807,12.5375106255003,12.8047552938871,249164.933399636,0.0,1.0
1998-11-30,45.75,46.13,43.0,43.88,635300,13.1467135254788,13.2559102717013,12.3564739146576,12.6093505901204,2210816.7903462,0.0,1.0
1998-12-01,46.56,47.31,46.38,46.5,600100,13.3794750108479,13.5949949047082,13.3277502363214,13.3622334193391,2088322.29794862,0.0,1.0
1998-12-02,44.69,46.31,44.5,46.31,319900,12.8421120754895,13.3076350462278,12.7875137023782,13.3076350462278,1113238.29880647,0.0,1.0
1998-12-03,43.5,45.06,43.25,44.69,264400,12.5001538438978,12.9484352231273,12.4283138792777,12.8421120754895,920100.675850053,0.0,1.0
1998-12-04,43.75,44.44,43.19,43.25,278900,12.5719938085179,12.7702721108694,12.4110722877689,12.4283138792777,970560.05482065,0.0,1.0
1998-12-07,44.19,44.25,42.81,43.81,487100,12.6984321462493,12.7156737377581,12.3018755415464,12.5892354000268,1695087.13769501,0.0,1.0
1998-12-08,43.44,44.75,43.38,44.25,354100,12.482912252389,12.8593536669983,12.4656706608802,12.7156737377581,1232252.83403367,0.0,1.0
1998-12-09,42.31,44.5,42.0,43.38,343300,12.1581956123061,12.7875137023782,12.0691140561772,12.4656706608802,1194669.29659351,0.0,1.0
1998-12-10,42.56,43.0,42.06,42.44,392400,12.2300355769262,12.3564739146576,12.086355647686,12.1955523939086,1365535.19365946,0.0,1.0
1998-12-11,40.88,42.44,40.38,42.0,460500,11.7472710146792,12.1955523939086,11.603591085439,12.0691140561772,1602520.27696273,0.0,1.0
1998-12-14,40.0,40.69,39.75,40.63,566500,11.4943943392164,11.6926726415679,11.4225543745963,11.6754310500591,1971395.73702365,0.0,1.0
1998-12-15,42.0,42.0,39.5,39.75,449600,12.0691140561772,12.0691140561772,11.3507144099762,11.4225543745963,1564588.74380553,0.0,1.0
1998-12-16,41.38,41.75,40.38,41.75,199900,11.8909509439194,11.9972740915571,11.603591085439,11.9972740915571,695643.438360153,0.0,1.0
1998-12-17,40.44,41.63,39.5,41.13,377900,11.6208326769478,11.9627909085395,11.3507144099762,11.8191109792993,1315075.81468886,0.0,1.0
1998-12-18,42.75,43.19,40.56,40.81,499600,12.2846339500375,12.4110722877689,11.6553158599654,11.7271558245855,1738586.60232483,0.0,1.0
1998-12-21,43.94,44.38,42.63,42.63,332200,12.6265921816292,12.7530305193606,12.2501507670199,12.2501507670199,1156041.77200222,0.0,1.0
1998-12-22,42.44,44.0,41.63,43.94,408300,12.1955523939086,12.643833773138,11.9627909085395,12.6265921816292,1420866.51266859,0.0,1.0
1998-12-23,45.13,45.5,43.0,43.0,480500,12.9685504132209,13.0748735608587,12.3564739146576,12.3564739146576,1672119.42037046,0.0,1.0
1998-12-24,44.56,45.13,44.38,44.88,122100,12.8047552938871,12.9685504132209,12.7530305193606,12.8967104486008,424902.770504126,0.0,1.0
1998-12-28,45.38,46.0,44.69,46.0,316500,13.040390377841,13.2185534900989,12.8421120754895,13.2185534900989,1101406.44442716,0.0,1.0
1998-12-29,46.31,46.38,44.75,44.88,303400,13.3076350462278,13.3277502363214,12.8593536669983,12.8967104486008,1055819.0054951,0.0,1.0
1998-12-30,46.5,46.5,45.56,46.19,301700,13.3622334193391,13.3622334193391,13.0921151523675,13.2731518632101,1049903.07830544,0.0,1.0
1998-12-31,47.38,47.38,45.5,46.75,297100,13.6151100948018,13.6151100948018,13.0748735608587,13.4340733839592,1033895.27532167,0.0,1.0
1999-01-04,48.94,49.25,47.81,48.5,571200,14.0633914740313,14.1524730301602,13.7386748339484,13.9369531362999,1987751.53572446,0.0,1.0
1999-01-05,48.75,48.75,48.0,48.69,498600,14.00879310092,14.00879310092,13.7932732070597,13.9915515094112,1735106.64515444,0.0,1.0
1999-01-06,48.75,49.19,48.44,49.0,550200,14.00879310092,14.1352314386514,13.9197115447911,14.0806330655401,1914672.43514636,0.0,1.0
1999-01-07,47.5,48.13,47.13,48.0,653100,13.6495932778195,13.8306299886621,13.5432701301817,13.7932732070597,2272760.02797907,0.0,1.0
1999-01-08,45.75,47.44,45.5,47.31,507400,13.1467135254788,13.6323516863106,13.0748735608587,13.5949949047082,1765730.26825383,0.0,1.0
1999-01-11,43.5,45.0,43.38,45.0,889500,12.5001538438978,12.9311936316184,12.4656706608802,12.9311936316184,3095421.90305833,0.0,1.0
1999-01-12,43.0,43.75,41.56,43.75,854300,12.3564739146576,12.5719938085179,11.9426757184458,12.5719938085179,2972927.41066074,0.0,1.0
1999-01-13,38.94,40.44,37.0,39.0,1993900,11.1897928892272,11.6208326769478,10.6323147637752,11.207034480736,6938686.60203256,0.0,1.0
1999-01-14,36.88,38.88,36.88,38.81,1264500,10.5978315807575,11.1725512977183,10.5978315807575,11.1524361076247,4400405.84195307,0.0,1.0
1999-01-15,38.0,39.38,37.75,38.25,1633100,10.9196746222556,11.3162312269585,10.8478346576355,10.9915145868757,5683118.05495731,0.0,1.0
1999-01-19,37.63,39.13,37.5,39.0,867500,10.8133514746178,11.2443912623384,10.7759946930154,11.207034480736,3018862.84530984,0.0,1.0
1999-01-20,35.88,37.75,35.75,37.75,871600,10.3104717222771,10.8478346576355,10.2731149406747,10.8478346576355,3033130.66970841,0.0,1.0
1999-01-21,37.13,38.0,35.75,35.88,709200,10.6696715453776,10.9196746222556,10.2731149406747,10.3104717222771,2467985.62523773,0.0,1.0
1999-01-22,36.81,37.81,36.75,37.63,546100,10.5777163906639,10.8650762491443,10.5604747991551,10.8133514746178,1900404.61074778,0.0,1.0
1999-01-25,35.63,37.19,35.06,36.81,862900,10.238631757657,10.6869131368864,10.0748366383232,10.5777163906639,3002855.04232606,0.0,1.0
1999-01-26,35.25,36.25,34.06,35.81,1113900,10.1294350114345,10.4167948699149,9.78747677984276,10.2903565321835,3876324.29209291,0.0,1.0
1999-01-27,33.81,35.0,33.25,34.75,1083600,9.71563681522266,10.0575950468143,9.55471529447363,9.98575508219425,3770881.58983024,0.0,1.0
1999-01-28,33.0,34.88,32.81,34.0,909300,9.48287532985353,10.0231118637967,9.42827695674225,9.77023518833394,3164325.05503196,0.0,1.0
1999-01-29,33.69,33.94,33.0,33.5,1506100,9.68115363220501,9.75299359682511,9.48287532985353,9.62655525909373,5241163.49431831,0.0,1.0
1999-02-01,33.56,34.81,33.38,33.94,814600,9.64379685060256,10.0029966737031,9.59207207607609,9.75299359682511,2834773.11099641,0.0,1.0
1999-02-02,35.31,36.0,33.88,34.25,1312800,10.1466766029433,10.3449549052948,9.73575200531629,9.84207515295404,4568487.77328269,0.0,1.0
1999-02-03,35.94,37.13,35.88,37.0,773100,10.3277133137859,10.6696715453776,10.3104717222771,10.6323147637752,2690354.8884254,0.0,1.0
1999-02-04,35.19,36.56,35.0,35.81,496400,10.1121934199256,10.5058764260438,10.0575950468143,10.2903565321835,1727450.7393796,0.0,1.0
1999-02-05,37.13,37.38,34.5,35.19,533200,10.6696715453776,10.7415115099977,9.91391511757414,10.1121934199256,1855513.1632498,0.0,1.0
1999-02-08,37.25,37.81,36.75,37.38,1003300,10.7041547283953,10.8650762491443,10.5604747991551,10.7415115099977,3491441.02904823,0.0,1.0
1999-02-09,37.0,37.88,36.81,37.25,1172300,10.6323147637752,10.8851914392379,10.5777163906639,10.7041547283953,4079553.79084346,0.0,1.0
1999-02-10,35.38,36.69,34.94,36.69,1468100,10.1667917930369,10.5432332076462,10.0403534553055,10.5432332076462,5108925.12184364,0.0,1.0
1999-02-11,36.19,36.44,35.63,35.63,842200,10.399553278406,10.4713932430261,10.238631757657,10.238631757657,2930819.92889907,0.0,1.0
1999-02-12,37.88,37.88,36.06,36.13,639000,10.8851914392379,10.8851914392379,10.3621964968036,10.3823116868972,2223692.63187664,0.0,1.0
1999-02-16,38.56,38.88,37.88,37.88,637400,11.0805961430046,11.1725512977183,10.8851914392379,10.8851914392379,2218124.70040402,0.0,1.0
1999-02-17,38.06,39.13,38.0,38.0,544200,10.9369162137644,11.2443912623384,10.9196746222556,10.9196746222556,1893792.69212404,0.0,1.0
1999-02-18,38.31,39.0,38.06,38.25,761300,11.0087561783845,11.207034480736,10.9369162137644,10.9915145868757,2649291.39381484,0.0,1.0
1999-02-19,39.38,39.5,38.25,38.5,498700,11.3162312269585,11.3507144099762,10.9915145868757,11.0633545514958,1735454.64087149,0.0,1.0
1999-02-22,40.25,40.88,39.38,39.38,674300,11.5662343038365,11.7472710146792,11.3162312269585,11.3162312269585,2346535.11999126,0.0,1.0
1999-02-23,39.5,40.75,38.63,40.13,633800,11.3507144099762,11.7099142330767,11.1007113330982,11.5317511208189,2205596.85459063,0.0,1.0
1999-02-24,39.19,40.13,38.56,39.31,704600,11.2616328538473,11.5317511208189,11.0805961430046,11.2961160368649,2451977.82225395,0.0,1.0
1999-02-25,37.75,39.06,37.25,39.0,636000,10.8478346576355,11.2242760722448,10.7041547283953,11.207034480736,2213252.76036547,0.0,1.0
1999-02-26,37.19,38.0,36.38,38.0,604400,10.6869131368864,10.9196746222556,10.4541516515173,10.9196746222556,2103286.11378129,0.0,1.0
1999-03-01,36.13,36.13,35.06,36.0,572800,10.3823116868972,10.3823116868972,10.0748366383232,10.3449549052948,1993319.46719709,0.0,1.0
1999-03-02,35.94,36.88,35.44,36.19,914000,10.3277133137859,10.5978315807575,10.1840333845457,10.399553278406,3180680.85373279,0.0,1.0
1999-03-03,36.81,37.0,35.63,35.63,559600,10.5777163906639,10.6323147637752,10.238631757657,10.238631757657,1947384.03254799,0.0,1.0
1999-03-04,37.75,38.0,37.0,37.0,385700,10.8478346576355,10.9196746222556,10.6323147637752,10.6323147637752,1342219.48061787,0.0,1.0
1999-03-05,38.44,38.63,37.88,37.88,282000,11.046112959987,11.1007113330982,10.8851914392379,10.8851914392379,981347.92204884,0.0,1.0
1999-03-08,37.94,38.63,37.88,38.63,348800,10.9024330307468,11.1007113330982,10.8851914392379,11.1007113330982,1213809.06103062,0.0,1.0
1999-03-09,36.56,37.94,35.75,37.94,554600,10.5058764260438,10.9024330307468,10.2731149406747,10.9024330307468,1929984.24669606,0.0,1.0
1999-03-10,36.0,36.81,35.75,36.75,702000,10.3449549052948,10.5777163906639,10.2731149406747,10.5604747991551,2442929.93361094,0.0,1.0
1999-03-11,36.19,36.63,35.94,35.94,559900,10.399553278406,10.5259916161374,10.3277133137859,10.3277133137859,1948428.01969911,0.0,1.0
1999-03-12,37.5,37.5,36.5,36.63,505600,10.7759946930154,10.7759946930154,10.488634834535,10.5259916161374,1759466.34534714,0.0,1.0
1999-03-15,39.31,39.75,37.13,37.5,751000,11.2961160368649,11.4225543745963,10.6696715453776,10.7759946930154,2613447.83495987,0.0,1.0
1999-03-16,39.13,39.75,39.06,39.31,436600,11.2443912623384,11.4225543745963,11.2242760722448,11.2961160368649,1519349.30059052,0.0,1.0
1999-03-17,39.31,40.06,39.06,39.19,364200,11.2961160368649,11.5116359307252,11.2242760722448,11.2616328538473,1267400.40145457,0.0,1.0
1999-03-18,40.31,40.5,39.44,39.81,457400,11.5834758953453,11.6380742684566,11.3334728184674,11.4397959661051,1591732.40973455,0.0,1.0
1999-03-19,39.38,41.5,39.13,40.0,907500,11.3162312269585,11.925434126937,11.2443912623384,11.4943943392164,3158061.13212528,0.0,1.0
1999-03-22,38.75,39.44,38.75,39.31,524400,11.1351945161159,11.3334728184674,11.1351945161159,11.2961160368649,1824889.5401504,0.0,1.0
1999-03-23,38.94,39.19,38.56,38.75,421500,11.1897928892272,11.2616328538473,11.0805961430046,11.1351945161159,1466801.94731768,0.0,1.0
1999-03-24,39.0,39.63,38.75,39.5,817700,11.207034480736,11.3880711915786,11.1351945161159,11.3507144099762,2845560.9782246,0.0,1.0
1999-03-25,40.69,40.75,39.19,39.19,550000,11.6926726415679,11.7099142330767,11.2616328538473,11.2616328538473,1913976.44371228,0.0,1.0
1999-03-26,39.5,40.63,39.5,40.63,224900,11.3507144099762,11.6754310500591,11.3507144099762,11.6754310500591,782642.367619804,0.0,1.0
1999-03-29,37.19,40.5,37.13,40.13,879800,10.6869131368864,11.6380742684566,10.6696715453776,11.5317511208189,3061666.31850559,0.0,1.0
1999-03-30,37.38,37.94,37.25,37.88,685100,10.7415115099977,10.9024330307468,10.7041547283953,10.8851914392379,2384118.65743143,0.0,1.0
1999-03-31,37.25,37.5,35.0,37.38,935500,10.7041547283953,10.7759946930154,10.0575950468143,10.7415115099977,3255499.93289607,0.0,1.0
1999-04-01,37.56,37.75,36.75,37.38,493300,10.7932362845242,10.8478346576355,10.5604747991551,10.7415115099977,1716662.8721514,0.0,1.0
1999-04-05,38.81,39.19,37.31,37.56,657400,11.1524361076247,11.2616328538473,10.7213963199041,10.7932362845242,2287723.84381174,0.0,1.0
1999-04-06,39.06,39.25,38.13,38.88,668900,11.2242760722448,11.2788744453561,10.957031403858,11.1725512977183,2327743.35127118,0.0,1.0
1999-04-07,39.0,39.13,38.06,39.06,379400,11.207034480736,11.2443912623384,10.9369162137644,11.2242760722448,1320295.75044444,0.0,1.0
1999-04-08,41.19,41.44,38.88,39.13,721600,11.8363525708081,11.9081925354282,11.1725512977183,11.2443912623384,2511137.09415051,0.0,1.0
1999-04-09,43.63,43.69,41.13,41.13,933500,12.5375106255003,12.5547522170091,11.8191109792993,11.8191109792993,3248540.0185553,0.0,1.0
1999-04-12,46.56,46.63,43.63,44.0,1247300,13.3794750108479,13.3995902009415,12.5375106255003,12.643833773138,4340550.57862242,0.0,1.0
1999-04-13,45.63,46.75,45.0,46.75,1151800,13.1122303424611,13.4340733839592,12.9311936316184,13.4340733839592,4008214.66885056,0.0,1.0
1999-04-14,47.88,47.88,45.63,45.63,554800,13.758790024042,13.758790024042,13.1122303424611,13.1122303424611,1930680.23813014,0.0,1.0
1999-04-15,47.75,49.31,47.5,47.5,921500,13.7214332424396,14.169714621669,13.6495932778195,13.6495932778195,3206780.53251066,0.0,1.0
1999-04-16,50.38,51.0,48.81,49.0,1288900,14.4771896702431,14.6553527825009,14.0260346924288,14.0806330655401,4485316.79691046,0.0,1.0
1999-04-19,51.06,51.5,50.63,51.0,989700,14.6725943740097,14.7990327117411,14.5490296348632,14.6553527825009,3444113.611531,0.0,1.0
1999-04-20,50.75,51.25,48.5,51.06,1114100,14.5835128178808,14.727192747121,13.9369531362999,14.6725943740097,3877020.28352701,0.0,1.0
1999-04-21,48.75,50.56,48.75,50.5,833300,14.00879310092,14.5289144447695,14.00879310092,14.5116728532607,2899848.31008263,0.0,1.0
1999-04-22,47.63,49.13,47.13,48.56,502400,13.6869500594219,14.1179898471425,13.5432701301817,13.9541947278087,1748330.48240191,0.0,1.0
1999-04-23,48.0,48.56,47.75,47.75,448800,13.7932732070597,13.9541947278087,13.7214332424396,13.7214332424396,1561804.77806922,0.0,1.0
1999-04-26,49.88,50.0,48.19,48.38,494700,14.3335097410028,14.3679929240205,13.847871580171,13.9024699532822,1721534.81218994,0.0,1.0
1999-04-27,51.0,52.38,50.06,50.38,1028100,14.6553527825009,15.0519093872039,14.3852345155293,14.4771896702431,3577743.96687382,0.0,1.0
1999-04-28,50.0,50.5,49.5,50.5,1985700,14.3679929240205,14.5116728532607,14.2243129947803,14.5116728532607,6910150.95323542,0.0,1.0
1999-04-29,50.75,50.88,50.25,50.25,546200,14.5835128178808,14.6208695994833,14.4398328886406,14.4398328886406,1900752.60646482,0.0,1.0
1999-04-30,50.0,50.88,49.69,50.81,568300,14.3679929240205,14.6208695994833,14.2789113678916,14.6007544093896,1977659.65993035,0.0,1.0
1999-05-03,50.81,50.88,49.81,50.06,690500,14.6007544093896,14.6208695994833,14.3133945509092,14.3852345155293,2402910.42615152,0.0,1.0
1999-05-04,50.38,50.94,50.25,50.94,582500,14.4771896702431,14.6381111909921,14.4398328886406,14.6381111909921,2027075.05174982,0.0,1.0
1999-05-05,50.81,51.13,50.25,50.63,405800,14.6007544093896,14.6927095641034,14.4398328886406,14.5490296348632,1412166.61974263,0.0,1.0
1999-05-06,50.94,51.25,50.5,50.69,615100,14.6381111909921,14.727192747121,14.5116728532607,14.566271226372,2140521.65550441,0.0,1.0
1999-05-07,50.19,50.94,50.06,50.94,358100,14.4225912971318,14.6381111909921,14.3852345155293,14.6381111909921,1246172.66271521,0.0,1.0
1999-05-10,51.19,51.44,50.44,50.44,913300,14.7099511556122,14.7817911202323,14.4944312617519,14.4944312617519,3178244.8837135,0.0,1.0
1999-05-11,51.69,51.75,50.5,51.56,1562300,14.8536310848524,14.8708726763612,14.5116728532607,14.8162743032499,5436737.087294,0.0,1.0
1999-05-12,51.88,52.06,51.0,51.5,494000,14.9082294579637,14.9599542324901,14.6553527825009,14.7990327117411,1719098.84217067,0.0,1.0
1999-05-13,51.75,52.38,51.63,52.0,391600,14.8708726763612,15.0519093872039,14.8363894933436,14.9427126409813,1362751.22792315,0.0,1.0
1999-05-14,50.0,51.44,49.75,51.0,631900,14.3679929240205,14.7817911202323,14.2961529594004,14.6553527825009,2198984.93596689,0.0,1.0
1999-05-17,50.25,50.63,49.69,50.0,345900,14.4398328886406,14.5490296348632,14.2789113678916,14.3679929240205,1203717.18523651,0.0,1.0
1999-05-18,50.75,50.81,50.13,50.25,640500,14.5835128178808,14.6007544093896,14.405349705623,14.4398328886406,2228912.56763221,0.0,1.0
1999-05-19,52.5,52.5,51.0,51.0,867200,15.0863925702215,15.0863925702215,14.6553527825009,14.6553527825009,3017818.85815872,0.0,1.0
1999-05-20,53.0,53.88,52.5,52.5,1528100,15.2300724994617,15.4829491749245,15.0863925702215,15.0863925702215,5317722.55206681,0.0,1.0
1999-05-21,52.94,53.13,52.13,52.75,557200,15.2128309079529,15.2674292810642,14.9800694225838,15.1582325348416,1939032.13533906,0.0,1.0
1999-05-24,53.0,53.88,53.0,53.0,778200,15.2300724994617,15.4829491749245,15.2300724994617,15.2300724994617,2708102.66999437,0.0,1.0
1999-05-25,51.56,53.06,51.56,53.06,663800,14.8162743032499,15.2473140909706,14.8162743032499,15.2473140909706,2309995.56970221,0.0,1.0
1999-05-26,52.19,52.5,51.19,51.63,454900,14.9973110140926,15.0863925702215,14.7099511556122,14.8363894933436,1583032.51680858,0.0,1.0
1999-05-27,50.0,52.0,49.0,51.94,1143100,14.3679929240205,14.9427126409813,14.0806330655401,14.9254710494725,3977939.0414682,0.0,1.0
1999-05-28,49.69,50.44,49.38,50.0,709100,14.2789113678916,14.4944312617519,14.1898298117626,14.3679929240205,2467637.62952069,0.0,1.0
1999-06-01,50.0,50.13,49.56,49.94,524100,14.3679929240205,14.405349705623,14.2415545862891,14.3507513325117,1823845.55299929,0.0,1.0
1999-06-02,49.56,49.75,49.0,49.75,511500,14.2415545862891,14.2961529594004,14.0806330655401,14.2961529594004,1779998.09265243,0.0,1.0
1999-06-03,48.94,49.63,48.88,49.56,376100,14.0633914740313,14.2616697763827,14.0461498825224,14.2415545862891,1308811.89178216,0.0,1.0
1999-06-04,49.75,49.94,48.38,48.94,403100,14.2961529594004,14.3507513325117,13.9024699532822,14.0633914740313,1402770.73538258,0.0,1.0
1999-06-07,49.56,49.81,49.06,49.81,395900,14.2415545862891,14.3133945509092,14.0978746570489,14.3133945509092,1377715.04375581,0.0,1.0
1999-06-08,50.0,50.0,49.56,49.56,422500,14.3679929240205,14.3679929240205,14.2415545862891,14.2415545862891,1470281.90448807,0.0,1.0
1999-06-09,51.31,51.31,49.94,49.94,571100,14.7444343386298,14.7444343386298,14.3507513325117,14.3507513325117,1987403.54000743,0.0,1.0
1999-06-10,50.5,51.56,50.13,51.06,398500,14.5116728532607,14.8162743032499,14.405349705623,14.6725943740097,1386762.93239881,0.0,1.0
1999-06-11,50.63,50.94,50.38,50.38,463800,14.5490296348632,14.6381111909921,14.4771896702431,14.4771896702431,1614004.13562501,0.0,1.0
1999-06-14,50.94,51.06,50.56,50.69,455400,14.6381111909921,14.6725943740097,14.5289144447695,14.566271226372,1584772.49539377,0.0,1.0
1999-06-15,50.94,51.19,50.63,50.94,293400,14.6381111909921,14.7099511556122,14.5490296348632,14.6381111909921,1021019.43379124,0.0,1.0
1999-06-16,52.31,53.0,51.06,51.25,605200,15.0317941971102,15.2300724994617,14.6725943740097,14.727192747121,2106070.0795176,0.0,1.0
1999-06-17,53.75,53.75,52.13,52.19,495900,15.445592393322,15.445592393322,14.9800694225838,14.9973110140926,1725710.76079441,0.0,1.0
1999-06-18,55.25,55.88,53.88,53.94,1423800,15.8766321810427,16.0576688918853,15.4829491749245,15.5001907664333,4954763.01919553,0.0,1.0
1999-06-21,55.94,56.0,55.06,55.56,819600,16.0749104833941,16.092152074903,15.8220338079314,15.9657137371716,2852172.89684835,0.0,1.0
1999-06-22,56.0,56.44,55.81,55.94,701900,16.092152074903,16.2185904126343,16.0375537017917,16.0749104833941,2442581.93789391,0.0,1.0
1999-06-23,58.88,59.13,56.31,56.38,1492200,16.9197484673265,16.9915884319466,16.1812336310319,16.2013488211255,5192792.08964996,0.0,1.0
1999-06-24,58.56,59.75,58.13,58.69,811900,16.8277933126128,17.1697515442045,16.7042285734662,16.8651500942153,2825377.22663637,0.0,1.0
1999-06-25,57.44,59.13,57.31,58.5,1144500,16.5059502711147,16.9915884319466,16.4685934895123,16.810551721104,3982810.98150675,0.0,1.0
1999-06-28,58.0,58.81,57.63,57.69,666600,16.6668717918638,16.8996332772329,16.560548644226,16.5777902357348,2319739.44977928,0.0,1.0
1999-06-29,58.75,58.75,56.75,58.06,757700,16.8823916857241,16.8823916857241,16.3076719687633,16.6841133833726,2636763.54800145,0.0,1.0
1999-06-30,58.13,58.31,57.75,58.25,386400,16.7042285734662,16.7559533479927,16.5950318272437,16.7387117564839,1344655.45063714,0.0,1.0
1999-07-01,57.0,58.38,56.88,58.38,549900,16.3795119333834,16.7760685380863,16.3450287503657,16.7760685380863,1913628.44799524,0.0,1.0
1999-07-02,56.81,57.5,56.56,57.0,456900,16.3249135602721,16.5231918626236,16.253073595652,16.3795119333834,1589992.43114935,0.0,1.0
1999-07-06,58.06,58.25,56.75,56.81,688000,16.6841133833726,16.7387117564839,16.3076719687633,16.3249135602721,2394210.53322555,0.0,1.0
1999-07-07,59.0,59.0,57.75,57.94,428100,16.9542316503442,16.9542316503442,16.5950318272437,16.649630200355,1489769.66464223,0.0,1.0
1999-07-08,58.88,59.25,58.56,58.56,590600,16.9197484673265,17.0260716149643,16.8277933126128,16.8277933126128,2055262.70482996,0.0,1.0
1999-07-09,59.06,59.19,58.38,58.38,304600,16.971473241853,17.0088300234555,16.7760685380863,16.7760685380863,1059994.95409957,0.0,1.0
1999-07-12,58.56,59.19,58.06,58.75,441900,16.8277933126128,17.0088300234555,16.6841133833726,16.8823916857241,1537793.07359356,0.0,1.0
1999-07-13,56.88,58.56,56.75,58.31,900300,16.3450287503657,16.8277933126128,16.3076719687633,16.7559533479927,3133005.44049849,0.0,1.0
1999-07-14,58.06,58.06,56.06,56.88,606400,16.6841133833726,16.6841133833726,16.1093936664118,16.3450287503657,2110246.02812205,0.0,1.0
1999-07-15,56.44,58.06,56.38,58.06,595300,16.2185904126343,16.6841133833726,16.2013488211255,16.6841133833726,2071618.50353077,0.0,1.0
1999-07-16,57.0,57.0,55.25,56.69,568000,16.3795119333834,16.3795119333834,15.8766321810427,16.2904303772544,1976615.67277923,0.0,1.0
1999-07-19,57.0,58.0,56.63,56.88,538400,16.3795119333834,16.6668717918638,16.2731887857456,16.3450287503657,1873608.9405358,0.0,1.0
1999-07-20,56.38,57.0,55.75,57.0,189400,16.2013488211255,16.3795119333834,16.0203121102829,16.3795119333834,659103.888071103,0.0,1.0
1999-07-21,55.69,56.75,55.63,56.19,388600,16.003070518774,16.3076719687633,15.9858289272652,16.1467504480142,1352311.35641199,0.0,1.0
1999-07-22,54.31,55.5,54.13,55.31,581400,15.6065139140711,15.9484721456628,15.5547891395446,15.8938737725515,2023247.0988624,0.0,1.0
1999-07-23,57.0,57.19,53.69,54.31,835500,16.3795119333834,16.4341103064946,15.4283508018132,15.6065139140711,2907504.21585747,0.0,1.0
1999-07-26,57.13,57.38,56.38,56.75,508200,16.4168687149858,16.4887086796059,16.2013488211255,16.3076719687633,1768514.23399015,0.0,1.0
1999-07-27,59.31,60.38,56.81,57.25,767000,17.0433132064731,17.3507882550472,16.3249135602721,16.4513518980035,2669127.14968604,0.0,1.0
1999-07-28,61.25,63.13,59.0,59.56,1013700,17.6007913319251,18.1410278658683,16.9542316503442,17.1151531710932,3527632.58362026,0.0,1.0
1999-07-29,60.69,61.5,60.56,61.0,592800,17.4398698111761,17.6726312965452,17.4025130295736,17.528951367305,2062918.6106048,0.0,1.0
1999-07-30,60.0,61.38,59.75,60.75,538400,17.2415915088246,17.6381481135276,17.1697515442045,17.4571114026849,1873608.94053581,0.0,1.0
1999-08-02,59.75,60.06,59.56,59.75,351700,17.1697515442045,17.2588331003334,17.1151531710932,17.1697515442045,1223900.93682474,0.0,1.0
1999-08-03,59.44,59.94,59.38,59.88,237400,17.0806699880756,17.2243499173158,17.0634283965667,17.2071083258069,826141.832249628,0.0,1.0
1999-08-04,58.31,60.13,58.31,59.19,443200,16.7559533479927,17.2789482904271,16.7559533479927,17.0088300234555,1542317.01791506,0.0,1.0
1999-08-05,55.75,58.5,55.25,58.5,814300,16.0203121102829,16.810551721104,15.8766321810427,16.810551721104,2833729.12384529,0.0,1.0
1999-08-06,55.75,56.0,54.5,55.0,1015700,16.0203121102829,16.092152074903,15.6611122871823,15.8047922164225,3534592.49796102,0.0,1.0
1999-08-09,55.0,56.5,54.31,55.5,335000,15.8047922164225,16.2358320041432,15.6065139140711,15.9484721456628,1165785.6520793,0.0,1.0
1999-08-10,54.38,54.88,53.81,54.81,500800,15.6266291041647,15.7703090334049,15.4628339848309,15.7501938433113,1742762.55092929,0.0,1.0
1999-08-11,54.81,55.0,54.5,54.5,759500,15.7501938433113,15.8047922164225,15.6611122871823,15.6611122871823,2643027.47090814,0.0,1.0
1999-08-12,55.0,55.44,54.38,54.38,382400,15.8047922164225,15.9312305541539,15.6266291041647,15.6266291041647,1330735.6219556,0.0,1.0
1999-08-13,54.94,55.44,54.88,55.31,299900,15.7875506249137,15.9312305541539,15.7703090334049,15.8938737725515,1043639.15539875,0.0,1.0
1999-08-16,53.94,54.88,53.06,54.25,496400,15.5001907664333,15.7703090334049,15.2473140909706,15.5892723225622,1727450.7393796,0.0,1.0
1999-08-17,55.0,55.19,54.19,54.5,466400,15.8047922164225,15.8593905895338,15.5720307310534,15.6611122871823,1623052.02426802,0.0,1.0
1999-08-18,57.31,57.5,55.0,55.0,1241900,16.4685934895123,16.5231918626236,15.8047922164225,15.8047922164225,4321758.80990233,0.0,1.0
1999-08-19,61.38,61.5,59.5,60.0,1400800,17.6381481135276,17.6726312965452,17.0979115795844,17.2415915088246,4874724.00427666,0.0,1.0
1999-08-20,62.63,64.75,61.56,63.5,1649600,17.9973479366281,18.6065508366065,17.689872888054,18.247351013506,5740537.34826869,0.0,1.0
1999-08-23,64.19,64.44,62.5,62.5,799300,18.4456293158575,18.5174692804776,17.9599911550256,17.9599911550256,2781529.76628951,0.0,1.0
1999-08-24,63.75,64.25,63.31,63.75,876600,18.3191909781261,18.4628709073663,18.1927526403948,18.3191909781261,3050530.45556035,0.0,1.0
1999-08-25,62.94,63.81,62.19,63.81,774200,18.086429492757,18.336432569635,17.8709095988967,18.336432569635,2694182.84131282,0.0,1.0
1999-08-26,61.56,63.25,61.56,63.13,400600,17.689872888054,18.1755110488859,17.689872888054,18.1410278658683,1394070.84245662,0.0,1.0
1999-08-27,61.5,62.44,61.5,61.69,266700,17.6726312965452,17.9427495635168,17.6726312965452,17.7272296696565,928104.577341939,0.0,1.0
1999-08-30,60.69,62.19,60.69,61.75,306100,17.4398698111761,17.8709095988967,17.4398698111761,17.7444712611653,1065214.88985514,0.0,1.0
1999-08-31,60.66,61.06,59.63,61.0,1054600,17.4312490154217,17.5461929588138,17.1352683611868,17.528951367305,3669962.83188904,0.0,1.0
1999-09-01,61.25,61.25,60.63,60.75,698400,17.6007913319251,17.6007913319251,17.4226282196673,17.4571114026849,2430402.08779756,0.0,1.0
1999-09-02,59.31,61.63,59.31,61.5,843300,17.0433132064731,17.7099880781477,17.0433132064731,17.6726312965452,2934647.88178649,0.0,1.0
1999-09-03,61.63,61.63,59.81,59.81,604800,17.7099880781477,17.7099880781477,17.1869931357133,17.1869931357133,2104678.09664943,0.0,1.0
1999-09-07,64.5,64.56,62.0,62.0,887200,18.5347108719864,18.5519524634953,17.8163112257854,17.8163112257854,3087418.00156644,0.0,1.0
1999-09-08,64.56,65.44,63.44,64.38,1081200,18.5519524634953,18.804829138958,18.2301094219972,18.5002276889688,3762529.6926213,0.0,1.0
1999-09-09,64.81,64.94,63.88,64.38,374200,18.6237924281154,18.6611492097178,18.3565477597286,18.5002276889688,1302199.97315843,0.0,1.0
1999-09-10,66.38,66.69,65.25,65.5,850800,19.0749474059296,19.1640289620585,18.7502307658468,18.8220707304669,2960747.56056438,0.0,1.0
1999-09-13,65.44,66.31,65.25,66.19,222800,18.804829138958,19.054832215836,18.7502307658468,19.0203490328183,775334.457561995,0.0,1.0
1999-09-14,65.38,65.63,64.88,65.44,345500,18.7875875474492,18.8594275120693,18.643907618209,18.804829138958,1202325.20236835,0.0,1.0
1999-09-15,64.5,66.13,64.5,66.0,588500,18.5347108719864,19.0031074413095,18.5347108719864,18.9657506597071,2047954.79477215,0.0,1.0
1999-09-16,64.69,65.16,64.44,64.63,424500,18.5893092450977,18.7243683785835,18.5174692804776,18.5720676535889,1477241.81882885,0.0,1.0
1999-09-17,65.0,65.19,64.81,64.81,358800,18.6783908012266,18.7329891743379,18.6237924281154,18.6237924281154,1248608.63273449,0.0,1.0
1999-09-20,63.81,64.88,63.5,64.88,498300,18.336432569635,18.643907618209,18.247351013506,18.643907618209,1734062.65800332,0.0,1.0
1999-09-21,64.5,65.0,63.13,63.13,752800,18.5347108719864,18.6783908012266,18.1410278658683,18.1410278658683,2619711.75786656,0.0,1.0
1999-09-22,65.38,65.63,64.5,64.5,768000,18.7875875474492,18.8594275120693,18.5347108719864,18.5347108719864,2672607.10685642,0.0,1.0
1999-09-23,65.19,65.44,64.88,65.31,538800,18.7329891743379,18.804829138958,18.643907618209,18.7674723573556,1875000.92340396,0.0,1.0
1999-09-24,63.63,65.13,62.94,65.06,684200,18.2847077951085,18.7157475828291,18.086429492757,18.6956323927355,2380986.69597808,0.0,1.0
1999-09-27,63.13,63.75,62.75,63.75,431800,18.1410278658683,18.3191909781261,18.0318311196457,18.3191909781261,1502645.50617266,0.0,1.0
1999-09-28,60.44,61.13,59.75,60.0,1315000,17.368029846556,17.5663081489075,17.1697515442045,17.2415915088246,4576143.67905754,0.0,1.0
1999-09-29,59.81,60.44,59.81,60.38,482100,17.1869931357133,17.368029846556,17.1869931357133,17.3507882550472,1677687.35184308,0.0,1.0
1999-09-30,59.0,59.94,59.0,59.94,910800,16.9542316503442,17.2243499173158,16.9542316503442,17.2243499173158,3169544.99078754,0.0,1.0
1999-10-01,58.06,58.88,57.69,58.88,820200,16.6841133833726,16.9197484673265,16.5777902357348,16.9197484673265,2854260.87115057,0.0,1.0
1999-10-04,58.56,58.69,58.06,58.31,1270300,16.8277933126128,16.8651500942153,16.6841133833726,16.7559533479927,4420589.5935413,0.0,1.0
1999-10-05,57.81,58.56,57.38,58.56,1101900,16.6122734187525,16.8277933126128,16.4887086796059,16.8277933126128,3834564.8060483,0.0,1.0
1999-10-06,57.81,58.13,57.38,57.94,823800,16.6122734187525,16.7042285734662,16.4887086796059,16.649630200355,2866788.71696396,0.0,1.0
1999-10-07,57.19,58.0,56.19,57.81,1237300,16.4341103064946,16.6668717918638,16.1467504480142,16.6122734187525,4305751.00691857,0.0,1.0
1999-10-08,56.25,57.13,56.25,57.13,7356100,16.1639920395231,16.4168687149858,16.1639920395231,16.4168687149858,25598912.9410762,0.0,1.0
1999-10-11,56.19,56.38,56.13,56.25,1002000,16.1467504480142,16.2013488211255,16.1295088565054,16.1639920395231,3486917.08472675,0.0,1.0
1999-10-12,54.69,56.75,54.69,56.44,2333200,15.7157106602936,16.3076719687633,15.7157106602936,16.2185904126343,8119436.06994455,0.0,1.0
1999-10-13,53.5,54.0,52.0,53.75,2149000,15.3737524287019,15.5174323579421,14.9427126409813,15.445592393322,7478427.95915946,0.0,1.0
1999-10-14,53.0,53.5,52.88,53.38,910800,15.2300724994617,15.3737524287019,15.1955893164441,15.3392692456843,3169544.99078755,0.0,1.0
1999-10-15,51.25,52.94,51.06,52.75,871700,14.727192747121,15.2128309079529,14.6725943740097,15.1582325348416,3033478.66542545,0.0,1.0
1999-10-18,51.38,52.31,50.44,51.63,1139300,14.7645495287235,15.0317941971102,14.4944312617519,14.8363894933436,3964715.20422073,0.0,1.0
1999-10-19,52.75,52.94,51.44,51.63,1129500,15.1582325348416,15.2128309079529,14.7817911202323,14.8363894933436,3930611.62395096,0.0,1.0
1999-10-20,54.63,54.63,53.0,53.38,970500,15.6984690687848,15.6984690687848,15.2300724994617,15.3392692456843,3377298.43385958,0.0,1.0
1999-10-21,55.0,55.0,53.06,54.0,768700,15.8047922164225,15.8047922164225,15.2473140909706,15.5174323579421,2675043.0768757,0.0,1.0
1999-10-22,55.38,55.94,55.25,55.25,1193800,15.9139889626451,16.0749104833941,15.8766321810427,15.8766321810427,4154372.87000677,0.0,1.0
1999-10-25,55.13,55.63,54.63,55.38,695600,15.842148998025,15.9858289272652,15.6984690687848,15.9139889626451,2420658.20772048,0.0,1.0
1999-10-26,54.38,56.19,54.38,55.13,1013000,15.6266291041647,16.1467504480142,15.6266291041647,15.842148998025,3525196.61360099,0.0,1.0
1999-10-27,55.25,56.19,54.56,54.63,958200,15.8766321810427,16.1467504480142,15.6783538786912,15.6984690687848,3334494.96066383,0.0,1.0
1999-10-28,55.5,56.38,54.75,56.25,720400,15.9484721456628,16.2013488211255,15.7329522518024,16.1639920395231,2506961.14554604,0.0,1.0
1999-10-29,56.44,56.88,55.88,56.25,660100,16.2185904126343,16.3450287503657,16.0576688918853,16.1639920395231,2297119.72817178,0.0,1.0
1999-11-01,56.38,56.94,56.06,56.69,568300,16.2013488211255,16.3622703418745,16.1093936664118,16.2904303772544,1977659.65993035,0.0,1.0
1999-11-02,57.38,57.38,56.31,56.63,899900,16.4887086796059,16.4887086796059,16.1812336310319,16.2731887857456,3131613.45763034,0.0,1.0
1999-11-03,55.94,57.88,55.88,57.63,857000,16.0749104833941,16.6323886088461,16.0576688918853,16.560548644226,2982323.29502078,0.0,1.0
1999-11-04,55.75,56.63,55.63,56.19,363900,16.0203121102829,16.2731887857456,15.9858289272652,16.1467504480142,1266356.41430345,0.0,1.0
1999-11-05,56.94,57.88,56.5,56.75,594800,16.3622703418745,16.6323886088461,16.2358320041432,16.3076719687633,2069878.52494558,0.0,1.0
1999-11-08,56.69,57.0,56.5,56.75,260200,16.2904303772544,16.3795119333834,16.2358320041432,16.3076719687633,905484.855734431,0.0,1.0
1999-11-09,56.56,56.88,56.0,56.81,467700,16.253073595652,16.3450287503657,16.092152074903,16.3249135602721,1627575.96858952,0.0,1.0
1999-11-10,57.44,57.75,56.56,56.56,813800,16.5059502711147,16.5950318272437,16.253073595652,16.253073595652,2831989.14526011,0.0,1.0
1999-11-11,57.81,58.75,57.38,57.38,993500,16.6122734187525,16.8823916857241,16.4887086796059,16.4887086796059,3457337.44877846,0.0,1.0
1999-11-12,58.44,58.5,57.31,57.88,643000,16.7933101295952,16.810551721104,16.4685934895123,16.6323886088461,2237612.46055817,0.0,1.0
1999-11-15,59.75,59.94,58.5,58.81,711000,17.1697515442045,17.2243499173158,16.810551721104,16.8996332772329,2474249.54814442,0.0,1.0
1999-11-16,61.13,61.25,59.25,59.25,1092200,17.5663081489075,17.6007913319251,17.0260716149643,17.0260716149643,3800809.22149555,0.0,1.0
1999-11-17,60.31,61.25,60.19,61.0,766900,17.3306730649535,17.6007913319251,17.2961898819359,17.528951367305,2668779.153969,0.0,1.0
1999-11-18,61.25,61.56,60.25,60.31,801000,17.6007913319251,17.689872888054,17.3134314734447,17.3306730649535,2787445.69347916,0.0,1.0
1999-11-19,60.94,61.38,60.88,61.13,608300,17.5117097757962,17.6381481135276,17.4944681842874,17.5663081489075,2116857.94674578,0.0,1.0
1999-11-22,60.31,62.31,60.0,62.0,670100,17.3306730649535,17.9053927819143,17.2415915088246,17.8163112257854,2331919.29987564,0.0,1.0
1999-11-23,58.56,60.25,58.44,60.25,539800,16.8277933126128,17.3134314734447,16.7933101295952,17.3134314734447,1878480.88057435,0.0,1.0
1999-11-24,56.69,58.56,55.56,58.56,824400,16.2904303772544,16.8277933126128,15.9657137371716,16.8277933126128,2868876.6912662,0.0,1.0
1999-11-26,56.94,57.25,56.63,56.75,625600,16.3622703418745,16.4513518980035,16.2731887857456,16.3076719687633,2177061.20579347,0.0,1.0
1999-11-29,56.63,57.25,54.31,56.94,768400,16.2731887857456,16.4513518980035,15.6065139140711,16.3622703418745,2673999.08972458,0.0,1.0
1999-11-30,57.94,59.0,56.63,56.63,843200,16.649630200355,16.9542316503442,16.2731887857456,16.2731887857456,2934299.88606944,0.0,1.0
1999-12-01,58.0,58.0,57.56,57.75,518200,16.6668717918638,16.6668717918638,16.5404334541324,16.5950318272437,1803313.80569401,0.0,1.0
1999-12-02,58.44,58.44,57.63,57.88,427400,16.7933101295952,16.7933101295952,16.560548644226,16.6323886088461,1487333.69462296,0.0,1.0
1999-12-03,59.31,60.5,58.44,58.44,694300,17.0433132064731,17.3852714380648,16.7933101295952,16.7933101295952,2416134.26339898,0.0,1.0
1999-12-06,58.69,60.5,58.63,60.25,361900,16.8651500942153,17.3852714380648,16.8479085027064,17.3134314734447,1259396.49996268,0.0,1.0
1999-12-07,60.69,60.81,58.5,58.75,833900,17.4398698111761,17.4743529941937,16.810551721104,16.8823916857241,2901936.28438486,0.0,1.0
1999-12-08,61.5,62.25,60.19,60.75,1263100,17.6726312965452,17.8881511904055,17.2961898819359,17.4571114026849,4395533.90191452,0.0,1.0
1999-12-09,63.69,64.88,63.0,63.0,720000,18.3019493866173,18.643907618209,18.1036710842658,18.1036710842658,2505569.1626779,0.0,1.0
1999-12-10,61.81,63.5,61.69,63.5,514400,17.7617128526741,18.247351013506,17.7272296696565,18.247351013506,1790089.96844655,0.0,1.0
1999-12-13,61.56,62.0,61.06,61.88,773900,17.689872888054,17.8163112257854,17.5461929588138,17.7818280427678,2693138.85416171,0.0,1.0
1999-12-14,61.5,61.63,60.81,61.31,871900,17.6726312965452,17.7099880781477,17.4743529941937,17.6180329234339,3034174.65685953,0.0,1.0
1999-12-15,62.75,62.88,61.13,61.38,601400,18.0318311196457,18.0691879012482,17.5663081489075,17.6381481135276,2092846.24227012,0.0,1.0
1999-12-16,61.0,63.75,60.94,63.75,807400,17.528951367305,18.3191909781261,17.5117097757962,18.3191909781261,2809717.41936963,0.0,1.0
1999-12-17,65.0,65.0,61.0,61.25,1081400,18.6783908012266,18.6783908012266,17.528951367305,17.6007913319251,3763225.6840554,0.0,1.0
1999-12-20,67.5,68.0,64.75,64.88,1144200,19.3967904474277,19.5404703766679,18.6065508366065,18.643907618209,3981766.99435562,0.0,1.0
1999-12-21,70.38,70.38,66.88,67.0,1508400,20.2243868398513,20.2243868398513,19.2186273351698,19.2531105181875,5249167.39581018,0.0,1.0
1999-12-22,68.31,70.88,67.63,70.88,1183900,19.6295519327968,20.3680667690915,19.4341472290301,20.3680667690915,4119921.29401995,0.0,1.0
1999-12-23,67.94,68.63,66.38,66.38,681100,19.5232287851591,19.7215070875105,19.0749474059296,19.0749474059296,2370198.82874988,0.0,1.0
1999-12-27,71.06,71.88,69.0,69.0,663300,20.4197915436179,20.6554266275719,19.8278302351483,19.8278302351483,2308255.59111702,0.0,1.0
1999-12-28,71.06,71.06,69.75,71.0,306500,20.4197915436179,20.4197915436179,20.0433501290086,20.4025499521091,1066606.8727233,0.0,1.0
1999-12-29,71.38,71.88,69.88,71.19,297800,20.5117466983317,20.6554266275719,20.080706910611,20.4571483252204,1036331.24534094,0.0,1.0
1999-12-30,72.0,73.5,71.0,71.0,644000,20.6899098105895,21.1209495983101,20.4025499521091,20.4025499521091,2241092.41772857,0.0,1.0
1999-12-31,74.75,76.38,71.56,72.0,518800,21.4801494214106,21.9485459907337,20.5634714728581,20.6899098105895,1805401.77999624,0.0,1.0
2000-01-03,72.5,74.75,71.25,74.75,667200,20.8335897398297,21.4801494214106,20.4743899167292,21.4801494214106,2321827.42408152,0.0,1.0
2000-01-04,69.63,71.94,69.25,71.88,742400,20.0088669459909,20.6726682190807,19.8996701997684,20.6554266275719,2583520.20329455,0.0,1.0
2000-01-05,70.06,70.25,68.5,69.69,784900,20.1324316851375,20.1870300582488,19.6841503059081,20.0261085374998,2731418.38303595,0.0,1.0
2000-01-06,70.94,71.63,70.0,70.63,854200,20.3853083606003,20.5835866629518,20.1151900936287,20.2962268044714,2972579.41494369,0.0,1.0
2000-01-07,72.31,72.31,70.19,70.69,724700,20.7789913667184,20.7789913667184,20.16978846674,20.3134683959802,2521924.96137872,0.0,1.0
2000-01-10,75.56,75.94,72.5,72.5,1728900,21.7129109067798,21.8221076530023,20.8335897398297,20.8335897398297,6016497.9518803,0.0,1.0
2000-01-11,75.94,76.63,74.56,75.94,1305000,21.8221076530023,22.0203859553538,21.4255510482994,21.8221076530023,4541344.1073537,0.0,1.0
2000-01-12,77.5,78.94,76.0,76.0,1410000,22.2703890322318,22.6841872284436,21.8393492445112,21.8393492445112,4906739.61024421,0.0,1.0
2000-01-13,78.81,80.69,76.75,77.38,1661300,22.6468304468411,23.1870669807843,22.0548691383715,22.2359058492141,5781252.84716221,0.0,1.0
2000-01-14,83.25,83.38,80.63,81.0,1066300,23.9227082184941,23.9600650000966,23.1698253892755,23.2761485369132,3710678.33078256,0.0,1.0
2000-01-18,77.94,81.75,77.75,81.75,937200,22.3968273699632,23.4916684307735,22.3422289968519,23.4916684307735,3261415.86008572,0.0,1.0
2000-01-19,78.38,79.38,77.63,78.0,1174000,22.5232657076945,22.8106255661749,22.3077458138342,22.414068961472,4085469.71803313,0.0,1.0
2000-01-20,77.69,79.0,77.5,79.0,734900,22.324987405343,22.7014288199524,22.2703890322318,22.7014288199524,2557420.52451665,0.0,1.0
2000-01-21,80.0,80.0,78.13,78.5,824400,22.9887886784328,22.9887886784328,22.4514257430744,22.5577488907122,2868876.69126619,0.0,1.0
2000-01-24,80.0,81.44,79.44,80.0,1738800,22.9887886784328,23.4025868746446,22.8278671576838,22.9887886784328,6050949.52786712,0.0,1.0
2000-01-25,76.0,80.56,75.88,80.0,1027300,21.8393492445112,23.1497101991818,21.8048660614935,22.9887886784328,3574960.0011375,0.0,1.0
2000-01-26,72.44,75.75,72.44,75.75,1461100,20.8163481483209,21.7675092798911,20.8163481483209,21.7675092798911,5084565.42165094,0.0,1.0
2000-01-27,75.88,77.56,73.44,73.5,1142400,21.8048660614935,22.2876306237406,21.1037080068013,21.1209495983101,3975503.07144893,0.0,1.0
2000-01-28,76.38,76.69,74.88,76.13,635200,21.9485459907337,22.0376275468626,21.5175062030131,21.8767060261136,2210468.79462917,0.0,1.0
2000-01-31,80.13,80.94,77.06,78.0,918700,23.0261454600352,23.2589069454044,22.1439506945004,22.414068961472,3197036.6524336,0.0,1.0
2000-02-01,80.75,81.5,78.38,80.13,1016100,23.2043085722931,23.4198284661534,22.5232657076945,23.0261454600352,3535984.48082918,0.0,1.0
2000-02-02,79.31,81.38,77.5,80.69,939800,22.7905103760813,23.3853452831358,22.2703890322318,23.1870669807843,3270463.74872874,0.0,1.0
2000-02-03,80.38,82.81,78.81,79.81,1303700,23.0979854246554,23.7962698807628,22.6468304468411,22.9341903053215,4536820.16303218,0.0,1.0
2000-02-04,75.25,80.38,72.63,80.38,2203800,21.6238293506509,23.0979854246554,20.8709465214322,23.0979854246554,7669129.61209658,0.0,1.0
2000-02-07,80.0,80.5,76.5,77.0,1297800,22.9887886784328,23.132468607673,21.9830291737514,22.1267091029916,4516288.41572691,0.0,1.0
2000-02-08,84.44,85.88,80.75,81.25,1554600,24.2646664500858,24.6784646462976,23.2043085722931,23.3479885015333,5409941.41708203,0.0,1.0
2000-02-09,85.88,86.5,83.19,84.44,1046600,24.6784646462976,24.8566277585555,23.9054666269853,24.2646664500858,3642123.17452596,0.0,1.0
2000-02-10,82.88,85.75,82.38,85.0,792300,23.8163850708564,24.6411078646952,23.6727051416162,24.4255879708348,2757170.0660968,0.0,1.0
2000-02-11,82.0,82.56,80.75,81.5,523300,23.5635083953936,23.7244299161426,23.2043085722931,23.4198284661534,1821061.58726298,0.0,1.0
2000-02-14,85.5,85.69,81.38,82.0,965900,24.5692679000751,24.6238662731863,23.3853452831358,23.5635083953936,3361290.6308758,0.0,1.0
2000-02-15,86.38,87.69,84.63,85.5,914000,24.8221445755378,25.1985859901472,24.3192648231971,24.5692679000751,3180680.85373278,0.0,1.0
2000-02-16,88.19,89.38,85.75,86.13,993000,25.3422659193874,25.684224150979,24.6411078646952,24.7503046109177,3455597.47019326,0.0,1.0
2000-02-17,87.94,89.44,87.25,88.25,541200,25.2704259547673,25.7014657424879,25.0721476524158,25.3595075108962,1883352.82061288,0.0,1.0
2000-02-18,88.0,89.0,87.38,88.0,669600,25.2876675462761,25.5750274047565,25.1095044340182,25.2876675462761,2330179.32129044,0.0,1.0
2000-02-22,85.94,88.0,84.69,87.75,562500,24.6957062378064,25.2876675462761,24.3365064147059,25.215827581656,1957475.90834211,0.0,1.0
2000-02-23,84.19,85.5,82.0,85.5,943100,24.1928264854657,24.5692679000751,23.5635083953936,24.5692679000751,3281947.60739101,0.0,1.0
2000-02-24,84.88,85.44,83.31,85.0,817100,24.3911047878172,24.5520263085662,23.939949810003,24.4255879708348,2843473.00392238,0.0,1.0
2000-02-25,84.5,85.0,82.75,84.88,486200,24.2819080415946,24.4255879708348,23.7790282892539,24.3911047878172,1691955.17624166,0.0,1.0
2000-02-28,85.81,85.81,84.5,84.75,581400,24.658349456204,24.658349456204,24.2819080415946,24.3537480062147,2023247.0988624,0.0,1.0
2000-02-29,83.81,86.44,83.31,85.81,790000,24.0836297392432,24.8393861670466,23.939949810003,24.658349456204,2749166.16460491,0.0,1.0
2000-03-01,81.94,84.38,80.88,83.81,848800,23.5462668038848,24.247424858577,23.2416653538956,24.0836297392432,2953787.64622361,0.0,1.0
2000-03-02,87.13,87.44,82.38,82.5,973600,25.0376644693981,25.126746025527,23.6727051416162,23.7071883246338,3388086.30108778,0.0,1.0
2000-03-03,86.94,88.5,86.0,87.75,1086200,24.9830660962868,25.4313474755163,24.7129478293153,25.215827581656,3779929.47847325,0.0,1.0
2000-03-06,81.38,85.0,74.0,85.0,3498400,23.3853452831358,24.4255879708348,21.2646295275503,24.4255879708348,12174282.1648783,0.0,1.0
2000-03-07,79.63,83.25,79.38,82.13,1254700,22.882465530795,23.9227082184941,22.8106255661749,23.6008651769961,4366302.26168328,0.0,1.0
2000-03-08,78.25,79.75,77.38,79.63,1376900,22.4859089260921,22.9169487138127,22.2359058492141,22.882465530795,4791553.02790444,0.0,1.0
2000-03-09,75.56,79.75,74.75,79.75,1085400,21.7129109067798,22.9169487138127,21.4801494214106,22.9169487138127,3777145.51273693,0.0,1.0
2000-03-10,73.0,78.0,69.5,72.0,1864900,20.9772696690699,22.414068961472,19.9715101643885,20.6899098105895,6489772.1270528,0.0,1.0
2000-03-13,73.0,74.0,70.31,71.75,1289600,20.9772696690699,21.2646295275503,20.2042716497576,20.6180698459694,4487752.76692975,0.0,1.0
2000-03-14,71.88,74.0,70.13,73.75,899700,20.6554266275719,21.2646295275503,20.1525468752311,21.1927895629302,3130917.46619625,0.0,1.0
2000-03-15,74.38,74.75,71.06,71.63,1018400,21.3738262737729,21.4801494214106,20.4197915436179,20.5835866629518,3543988.38232107,0.0,1.0
2000-03-16,80.13,82.0,75.88,76.75,1437700,23.0261454600352,23.5635083953936,21.8048660614935,22.0548691383715,5003134.42386392,0.0,1.0
2000-03-17,77.88,80.06,74.75,80.0,1937100,22.3795857784543,23.0060302699416,21.4801494214106,22.9887886784328,6741025.03475467,0.0,1.0
2000-03-20,76.88,79.69,75.06,77.88,967200,22.0922259199739,22.8997071223039,21.5692309775396,22.3795857784543,3365814.57519731,0.0,1.0
2000-03-21,74.63,76.5,74.5,76.5,829800,21.445666238393,21.9830291737514,21.4083094567905,21.9830291737514,2887668.45998628,0.0,1.0
2000-03-22,72.19,74.88,70.63,74.75,1797500,20.7445081837008,21.5175062030131,20.2962268044714,21.4801494214106,6255223.01376878,0.0,1.0
2000-03-23,73.81,75.25,73.06,73.19,1315400,21.2100311544391,21.6238293506509,20.9945112605788,21.0318680421812,4577535.66192569,0.0,1.0
2000-03-24,75.75,75.75,72.5,73.62,1148100,21.7675092798911,21.7675092798911,20.8335897398297,21.1554327813278,3995338.82732012,0.0,1.0
2000-03-27,74.31,76.88,74.06,76.0,575500,21.3537110836793,22.0922259199739,21.2818711190592,21.8393492445112,2002715.35155712,0.0,1.0
2000-03-28,72.81,74.44,71.25,72.0,1079200,20.9226712959587,21.3910678652817,20.4743899167292,20.6899098105895,3755569.77828053,0.0,1.0
2000-03-29,75.38,76.69,72.0,72.0,855300,21.6611861322533,22.0376275468626,20.6899098105895,20.6899098105895,2976407.36783112,0.0,1.0
2000-03-30,79.63,84.5,74.25,75.38,1616200,22.882465530795,24.2819080415946,21.3364694921704,21.6611861322533,5624306.77877781,0.0,1.0
2000-03-31,78.75,80.81,77.44,79.63,1166200,22.6295888553323,23.2215501638019,22.2531474407229,22.882465530795,4058326.05210411,0.0,1.0
2000-04-03,77.88,79.63,75.31,78.81,821500,22.3795857784543,22.882465530795,21.6410709421597,22.6468304468411,2858784.81547208,0.0,1.0
2000-04-04,74.31,80.38,71.25,77.88,1389700,21.3537110836793,23.0979854246554,20.4743899167292,22.3795857784543,4836096.47968537,0.0,1.0
2000-04-05,75.56,77.75,74.69,75.5,753900,21.7129109067798,22.3422289968519,21.4629078299018,21.695669315271,2623539.71075398,0.0,1.0
2000-04-06,75.63,77.0,75.0,75.63,538800,21.7330260968734,22.1267091029916,21.5519893860307,21.7330260968734,1875000.92340396,0.0,1.0
2000-04-07,77.0,77.63,75.06,76.25,486100,22.1267091029916,22.3077458138342,21.5692309775396,21.9111892091313,1691607.18052462,0.0,1.0
2000-04-10,79.44,80.94,77.0,77.0,784700,22.8278671576838,23.2589069454044,22.1267091029916,22.1267091029916,2730722.39160187,0.0,1.0
2000-04-11,78.0,79.31,76.38,79.31,583600,22.414068961472,22.7905103760813,21.9485459907337,22.7905103760813,2030903.00463725,0.0,1.0
2000-04-12,76.56,78.0,76.06,78.0,745700,22.0002707652602,22.414068961472,21.85659083602,22.414068961472,2595004.06195682,0.0,1.0
2000-04-13,76.44,77.25,75.56,76.75,580700,21.9657875822425,22.1985490676117,21.7129109067798,22.0548691383715,2020811.12884314,0.0,1.0
2000-04-14,73.88,77.31,72.5,75.75,1036200,21.2301463445327,22.2157906591205,20.8335897398297,21.7675092798911,3605931.61995394,0.0,1.0
2000-04-17,74.31,75.0,71.19,74.5,966100,21.3537110836793,21.5519893860307,20.4571483252204,21.4083094567905,3361986.62230988,0.0,1.0
2000-04-18,77.0,78.5,73.63,74.38,1014000,22.1267091029916,22.5577488907122,21.1583063799126,21.3738262737729,3528676.57077137,0.0,1.0
2000-04-19,79.44,79.44,77.75,78.25,586900,22.8278671576838,22.8278671576838,22.3422289968519,22.4859089260921,2042386.86329952,0.0,1.0
2000-04-20,86.13,87.0,80.06,81.0,1826600,24.7503046109177,25.0003076877957,23.0060302699416,23.2761485369132,6356489.76742701,0.0,1.0
2000-04-24,83.81,87.13,83.06,86.0,1101500,24.0836297392432,25.0376644693981,23.8681098453829,24.7129478293153,3833172.82318014,0.0,1.0
2000-04-25,83.19,84.38,82.19,83.81,724200,23.9054666269853,24.247424858577,23.6181067685049,24.0836297392432,2520184.98279352,0.0,1.0
2000-04-26,85.5,86.19,83.06,83.19,1058100,24.5692679000751,24.7675462024265,23.8681098453829,23.9054666269853,3682142.68198539,0.0,1.0
2000-04-27,84.44,84.75,82.38,84.75,455900,24.2646664500858,24.3537480062147,23.6727051416162,24.3537480062147,1586512.47397896,0.0,1.0
2000-04-28,89.94,91.38,83.81,84.44,1603900,25.8451456717281,26.2589438679399,24.0836297392432,24.2646664500858,5581503.30558205,0.0,1.0
2000-05-01,87.88,92.5,86.25,90.88,1187700,25.2531843632584,26.5807869094379,24.7847877939354,26.1152639386997,4133145.13126742,0.0,1.0
2000-05-02,85.0,88.94,84.63,87.88,767600,24.4255879708348,25.5577858132477,24.3192648231971,25.2531843632584,2671215.12398827,0.0,1.0
2000-05-03,85.56,86.0,83.63,85.0,962400,24.5865094915839,24.7129478293153,24.0319049647167,24.4255879708348,3349110.78077945,0.0,1.0
2000-05-04,85.13,87.56,83.5,85.75,971600,24.4629447524373,25.1612292085447,23.9945481831142,24.6411078646952,3381126.38674701,0.0,1.0
2000-05-05,86.0,86.38,84.75,85.06,489500,24.7129478293153,24.8221445755378,24.3537480062147,24.4428295623437,1703439.03490393,0.0,1.0
2000-05-08,81.19,84.5,80.31,84.5,2276800,23.3307469100245,24.2819080415946,23.0778702345617,24.2819080415946,7923166.48553477,0.0,1.0
2000-05-09,78.94,81.13,78.56,81.13,1386000,22.6841872284436,23.3135053185157,22.574990482221,23.3135053185157,4823220.63815495,0.0,1.0
2000-05-10,73.63,78.38,73.44,78.38,2707300,21.1583063799126,22.5232657076945,21.1037080068013,22.5232657076945,9421288.04738593,0.0,1.0
2000-05-11,74.38,77.13,72.0,74.25,4223100,21.3738262737729,22.164065884594,20.6899098105895,21.3364694921704,14696207.126257,0.0,1.0
2000-05-12,78.25,78.75,75.38,75.38,7229600,22.4859089260921,22.6295888553323,21.6611861322533,21.6611861322533,25158698.3590224,0.0,1.0
2000-05-15,82.13,82.44,77.38,77.63,2805200,23.6008651769961,23.689946733125,22.2359058492141,22.3077458138342,9761975.85436671,0.0,1.0
2000-05-16,80.69,81.69,80.0,81.63,1412700,23.1870669807843,23.4744268392647,22.9887886784328,23.4571852477559,4916135.49460425,0.0,1.0
2000-05-17,82.06,82.56,78.81,79.75,1585000,23.5807499869024,23.7244299161426,22.6468304468411,22.9169487138127,5515732.11506177,0.0,1.0
2000-05-18,82.5,82.88,81.56,82.56,982700,23.7071883246338,23.8163850708564,23.4370700576622,23.7244299161426,3419753.91133829,0.0,1.0
2000-05-19,82.81,83.06,81.63,82.13,988300,23.7962698807628,23.8681098453829,23.4571852477559,23.6008651769961,3439241.67149245,0.0,1.0
2000-05-22,83.5,83.5,81.31,82.81,1336400,23.9945481831142,23.9945481831142,23.3652300930421,23.7962698807628,4650614.76250381,0.0,1.0
2000-05-23,83.81,85.31,82.88,83.75,1300100,24.0836297392432,24.5146695269638,23.8163850708564,24.0663881477343,4524292.31721879,0.0,1.0
2000-05-24,81.94,83.94,80.25,83.69,1530200,23.5462668038848,24.1209865208456,23.0606286430529,24.0491465562255,5325030.46212461,0.0,1.0
2000-05-25,83.63,85.13,82.06,83.5,1249800,24.0319049647167,24.4629447524373,23.5807499869024,23.9945481831142,4349250.47154838,0.0,1.0
2000-05-26,85.94,86.81,84.38,84.5,930600,24.6957062378064,24.9457093146844,24.247424858577,24.2819080415946,3238448.14276119,0.0,1.0
2000-05-30,86.38,86.94,84.19,85.88,830700,24.8221445755378,24.9830660962868,24.1928264854657,24.6784646462976,2890800.42143963,0.0,1.0
2000-05-31,87.25,87.63,85.81,86.25,1191700,25.0721476524158,25.1813443986383,24.658349456204,24.7847877939354,4147064.95994895,0.0,1.0
2000-06-01,89.38,89.75,86.5,87.25,1546300,25.684224150979,25.7905472986168,24.8566277585555,25.0721476524158,5381057.77256783,0.0,1.0
2000-06-02,46.0,46.38,44.69,44.75,1055100,26.4371069801977,26.6555004726428,25.684224150979,25.7187073339967,1835851.40523712,0.0,2.0
2000-06-05,43.88,46.0,43.5,45.75,1445300,25.2187011802408,26.4371069801977,25.0003076877957,26.2934270509575,2514791.04917942,0.0,1.0
2000-06-06,45.0,45.44,43.75,43.88,2200000,25.8623872632369,26.1152639386997,25.1439876170359,25.2187011802408,3827952.88742457,0.0,1.0
2000-06-07,46.25,47.75,45.25,47.75,2550200,26.5807869094379,27.4428664848792,26.0060671924771,27.4428664848792,4437293.38795915,0.0,1.0
2000-06-08,47.19,47.81,46.13,46.25,2118800,27.1210234433811,27.4773496678968,26.5118205434026,26.5807869094379,3686666.62630689,0.0,1.0
2000-06-09,48.0,49.25,47.0,47.44,1360000,27.5865464141194,28.3049460603204,27.0118266971585,27.2647033726213,2366370.87586246,0.0,1.0
2000-06-12,47.81,48.31,46.75,48.0,2183600,27.4773496678968,27.7647095263772,26.8681467679183,27.5865464141194,3799417.2386274,0.0,1.0
2000-06-13,48.88,49.63,47.75,47.88,2833800,28.0922997650449,28.5233395527655,27.4428664848792,27.5175800480841,4930751.31471988,0.0,1.0
2000-06-14,43.69,47.31,43.56,47.0,4344900,25.1095044340182,27.1899898094164,25.0347908708133,27.0118266971585,7560032.95480501,0.0,1.0
2000-06-15,45.25,45.88,44.25,44.5,2302100,26.0060671924771,26.3681406141624,25.4313474755163,25.5750274047565,4005604.70097277,0.0,1.0
2000-06-16,46.25,46.44,44.31,45.5,1853400,26.5807869094379,26.6899836556605,25.4658306585339,26.1497471217173,3224876.30979668,0.0,1.0
2000-06-19,45.38,46.25,44.75,46.25,1219800,26.080780755682,26.5807869094379,25.7187073339967,26.5807869094379,2122425.8782184,0.0,1.0
2000-06-20,44.88,46.88,44.81,45.88,1507600,25.7934208972016,26.9428603311232,25.7531905170143,26.3681406141624,2623191.71503694,0.0,1.0
2000-06-21,44.25,44.94,43.63,44.94,1575800,25.4313474755163,25.8279040802192,25.0750212510006,25.8279040802192,2741858.2545471,0.0,1.0
2000-06-22,42.25,44.5,42.0,44.25,2713300,24.2819080415946,25.5750274047565,24.1382281123544,25.4313474755163,4721083.89520413,0.0,1.0
2000-06-23,40.88,43.13,40.5,42.31,1900100,23.4945420293583,24.7876613925202,23.2761485369132,24.3163912246123,3306133.30972519,0.0,1.0
2000-06-26,46.06,46.25,41.19,41.5,2337500,26.4715901632154,26.5807869094379,23.6727051416162,23.850868253874,4067199.9428886,0.0,1.0
2000-06-27,45.63,46.19,44.81,44.88,2312000,26.2244606849222,26.5463037264203,25.7531905170143,25.7934208972016,4022830.48896618,0.0,1.0
2000-06-28,46.48,46.56,44.69,45.0,1022500,26.7129724443389,26.7589500216958,25.684224150979,25.8623872632369,1779128.10335983,0.0,1.0
2000-06-29,44.5,46.19,44.0,46.13,1323300,25.5750274047565,26.5463037264203,25.2876675462761,26.5118205434026,2302513.66178588,0.0,1.0
2000-06-30,45.63,45.94,44.38,44.5,1680100,26.2244606849222,26.4026237971801,25.5060610387212,25.5750274047565,2923338.02098274,0.0,1.0
2000-07-03,47.0,47.0,45.13,45.25,337500,27.0118266971585,27.0118266971585,25.9371008264418,26.0060671924771,587242.772502633,0.0,1.0
2000-07-05,46.94,47.38,46.0,46.75,1399800,26.9773435141409,27.2302201896036,26.4371069801977,26.8681467679183,2435622.02355314,0.0,1.0
2000-07-06,46.19,47.5,46.06,46.19,1343200,26.5463037264203,27.2991865556389,26.4715901632154,26.5463037264203,2337139.23563121,0.0,1.0
2000-07-07,48.0,48.19,46.44,46.5,1742200,27.5865464141194,27.6957431603419,26.6899836556605,26.7244668386781,3031390.69112321,0.0,1.0
2000-07-10,49.25,49.81,48.06,48.06,2016200,28.3049460603204,28.6267891018184,27.621029597137,27.621029597137,3508144.82346609,0.0,1.0
2000-07-11,49.69,49.81,48.75,49.0,1398700,28.5578227357831,28.6267891018184,28.01758620184,28.1612661310802,2433708.04710943,0.0,1.0
2000-07-12,50.5,51.25,49.81,49.94,2531900,29.0233457065214,29.454385494242,28.6267891018184,28.7015026650233,4405451.77985012,0.0,1.0
2000-07-13,53.25,53.63,49.88,50.25,2704900,30.6038249281637,30.8222184206088,28.6670194820057,28.8796657772812,4706468.0750885,0.0,1.0
2000-07-14,50.38,52.69,49.25,52.13,2118400,28.9543793404861,30.2819818866656,28.3049460603204,29.9601388451675,3685970.63487282,0.0,1.0
2000-07-17,54.0,54.0,49.63,50.5,2377500,31.0348647158843,31.0348647158843,28.5233395527655,29.0233457065214,4136799.08629632,0.0,1.0
2000-07-18,52.44,53.75,51.25,53.75,1511800,30.1383019574254,30.8911847866441,29.454385494242,30.8911847866441,2630499.62509475,0.0,1.0
2000-07-19,50.69,52.63,50.69,52.44,1199600,29.132542452744,30.247498703648,29.132542452744,30.1383019574254,2087278.3107975,0.0,1.0
2000-07-20,52.88,53.0,50.94,50.94,1745200,30.3911786328882,30.4601449989235,29.2762223819842,29.2762223819842,3036610.62687879,0.0,1.0
2000-07-21,52.25,53.0,52.19,53.0,1111100,30.0291052112028,30.4601449989235,29.9946220281852,30.4601449989235,1933290.20600793,0.0,1.0
2000-07-24,52.38,52.38,51.69,52.25,1158400,30.1038187744077,30.1038187744077,29.7072621697048,30.0291052112028,2015591.19308756,0.0,1.0
2000-07-25,53.44,53.56,52.69,52.81,1540900,30.7130216743862,30.7819880404215,30.2819818866656,30.3509482527009,2681133.00192387,0.0,1.0
2000-07-26,51.75,53.63,51.63,53.63,995300,29.7417453527224,30.8222184206088,29.6727789866871,30.8222184206088,1731800.68584258,0.0,1.0
2000-07-27,52.69,53.44,52.0,52.75,2772200,30.2819818866656,30.7130216743862,29.8854252819626,30.3164650696833,4823568.63387199,0.0,1.0
2000-07-28,50.94,53.94,50.5,52.94,1455200,29.2762223819842,31.0003815328666,29.0233457065214,30.4256618159058,2532016.83717283,0.0,1.0
2000-07-31,53.44,54.44,51.25,51.25,2040300,30.7130216743862,31.287741391347,29.454385494242,29.454385494242,3550078.30736925,0.0,1.0
2000-08-01,55.75,56.19,53.38,53.44,1982400,32.0406242205657,32.2935008960285,30.6785384913686,30.7130216743862,3449333.54728657,0.0,1.0
2000-08-02,54.44,55.81,53.94,55.44,2162600,31.287741391347,32.0751074035834,31.0003815328666,31.8624611083079,3762877.68833835,0.0,1.0
2000-08-03,52.69,54.25,52.38,54.25,2000000,30.2819818866656,31.1785446451245,30.1038187744077,31.1785446451245,3479957.17038597,0.0,1.0
2000-08-04,52.81,53.38,51.25,52.69,1799800,30.3509482527009,30.6785384913686,29.454385494242,30.2819818866656,3131613.45763033,0.0,1.0
2000-08-07,54.7,54.81,53.38,53.5,1772100,31.4371685177569,31.5003876866225,30.6785384913686,30.7475048574039,3083416.05082048,0.0,1.0
2000-08-08,57.75,57.94,55.75,56.5,2029500,33.1900636544874,33.2992604007099,32.0406242205657,32.4716640082863,3531286.53864916,0.0,1.0
2000-08-09,55.61,58.81,55.56,57.75,1709500,31.9601634601912,33.7992665544658,31.9314274743432,33.1900636544874,2974493.39138741,0.0,1.0
2000-08-10,53.83,55.19,53.19,55.13,1803600,30.9371623640009,31.7187811790677,30.569341745146,31.68429799605,3138225.37625407,0.0,1.0
2000-08-11,54.7,55.0,53.63,53.88,1119200,31.4371685177569,31.6095844328451,30.8222184206088,30.965898349849,1947384.03254799,0.0,1.0
2000-08-14,58.75,59.69,55.31,55.63,2753100,33.7647833714482,34.3050199053913,31.787747545103,31.9716578545304,4790335.0428948,0.0,1.0
2000-08-15,56.88,57.5,56.5,57.25,1718700,32.6900575007314,33.0463837252471,32.4716640082863,32.9027037960069,2990501.19437119,0.0,1.0
2000-08-16,56.63,57.06,56.31,57.0,1402300,32.5463775714912,32.7935070497844,32.3624672620638,32.7590238667667,2439971.97001613,0.0,1.0
2000-08-17,58.63,58.69,57.0,57.13,1903300,33.6958170054129,33.7303001884305,32.7590238667667,32.8337374299716,3311701.2411978,0.0,1.0
2000-08-18,58.75,59.75,58.31,58.5,1896100,33.7647833714482,34.339503088409,33.5119066959854,33.621103442208,3299173.39538442,0.0,1.0
2000-08-21,57.38,58.19,57.0,58.13,1588200,32.9774173592118,33.4429403299501,32.7590238667667,33.4084571469325,2763433.9890035,0.0,1.0
2000-08-22,57.56,58.5,57.06,57.88,1685400,33.0808669082648,33.621103442208,32.7935070497844,33.2647772176923,2932559.90748426,0.0,1.0
2000-08-23,59.13,59.44,57.75,58.19,2105600,33.9831768638933,34.1613399761511,33.1900636544874,33.4429403299501,3663698.90898235,0.0,1.0
2000-08-24,58.75,59.06,57.5,59.0,1420200,33.7647833714482,33.942946483706,33.0463837252471,33.9084633006884,2471117.58669107,0.0,1.0
2000-08-25,57.19,58.63,57.0,58.5,1999200,32.8682206129893,33.6958170054129,32.7590238667667,33.621103442208,3478565.18751781,0.0,1.0
2000-08-28,58.94,59.31,57.19,57.25,1237200,33.8739801176707,34.0866264129462,32.8682206129893,32.9027037960069,2152701.50560076,0.0,1.0
2000-08-29,58.5,58.75,58.0,58.13,1325700,33.621103442208,33.7647833714482,33.3337435837276,33.4084571469325,2306689.61039034,0.0,1.0
2000-08-30,61.63,63.0,59.88,60.5,3408900,35.4199761562953,36.2073421685317,34.4142166516139,34.7705428761296,5931412.99906437,0.0,1.0
2000-08-31,63.64,63.94,61.0,61.0,2561700,36.5751627873866,36.7475787024748,35.05790273461,35.05790273461,4457303.14168887,0.0,1.0
2000-09-01,67.0,67.02,63.44,63.75,1662300,38.5062210363749,38.5177154307141,36.4602188439944,36.6383819562523,2892366.4021663,0.0,1.0
2000-09-05,65.25,66.75,62.38,66.75,2423500,37.5004615316935,38.3625411071347,35.8510159440159,38.3625411071347,4216838.1012152,0.0,1.0
2000-09-06,61.75,63.25,60.25,63.0,3269300,35.4889425223306,36.3510220977719,34.6268629468894,36.2073421685317,5688511.98857143,0.0,1.0
2000-09-07,61.38,62.63,60.81,61.75,1532700,35.2762962270551,35.9946958732562,34.9487059883875,35.4889425223306,2666865.17752529,0.0,1.0
2000-09-08,61.02,61.69,59.63,61.5,2264100,35.0693971289492,35.454459339313,34.2705367223737,35.3452625930904,3939485.51473544,0.0,1.0
2000-09-11,64.58,65.5,61.0,61.0,2345500,37.1153993213298,37.6441414609337,35.05790273461,35.05790273461,4081119.77157014,0.0,1.0
2000-09-12,65.69,65.88,63.75,64.75,1947400,37.7533382071563,37.8625349533788,36.6383819562523,37.2131016732131,3388434.29680481,0.0,1.0
2000-09-13,65.25,67.5,64.56,66.69,2346700,37.5004615316935,38.7935808948553,37.1039049269905,38.3280579241171,4083207.74587238,0.0,1.0
2000-09-14,65.94,66.31,64.88,66.0,1837500,37.8970181363965,38.109664431672,37.287815236418,37.9315013194141,3197210.65029211,0.0,1.0
2000-09-15,67.5,70.25,66.13,66.25,3383200,38.7935808948553,40.3740601164976,38.006214882619,38.0751812486543,5886695.54942491,0.0,1.0
2000-09-18,64.48,67.88,64.19,67.75,1551400,37.0579273496337,39.0119743873005,36.891258631715,38.9372608240956,2699402.77706839,0.0,1.0
2000-09-19,63.63,65.13,62.56,64.38,2759700,36.569415590217,37.4314951656582,35.9544654930689,37.0004553779376,4801818.90155708,0.0,1.0
2000-09-20,62.5,63.38,61.5,63.13,1928400,35.9199823100512,36.4257356609768,35.3452625930904,36.2820557317366,3355374.70368616,0.0,1.0
2000-09-21,62.0,63.75,61.56,62.5,1197900,35.6326224515708,36.6383819562523,35.3797457761081,35.9199823100512,2084320.34720268,0.0,1.0
2000-09-22,65.13,65.25,62.38,62.38,1868300,37.4314951656582,37.5004615316935,35.8510159440159,35.8510159440159,3250801.99071605,0.0,1.0
2000-09-25,65.69,65.88,64.56,65.0,1462300,37.7533382071563,37.8625349533788,37.1039049269905,37.3567816024533,2544370.6851277,0.0,1.0
2000-09-26,66.81,67.0,65.19,65.44,2323900,38.3970242901524,38.5062210363749,37.4659783486758,37.6096582779161,4043536.23412997,0.0,1.0
2000-09-27,69.14,70.0,66.5,66.88,2665800,39.7361212306711,40.2303801872574,38.2188611778945,38.4372546703396,4638434.91240746,0.0,1.0
2000-09-28,68.38,68.56,66.75,68.5,2567500,39.2993342457809,39.4027837948338,38.3625411071347,39.3683006118162,4467395.01748298,0.0,1.0
2000-09-29,68.52,69.38,67.31,68.13,1276400,39.3797950061554,39.8740539627417,38.6843841486328,39.1556543165407,2220908.66614032,0.0,1.0
2000-10-02,70.63,71.75,67.56,68.69,2526500,40.5924536089427,41.2361396919388,38.828064077873,39.4774973580387,4396055.89549008,0.0,1.0
2000-10-03,70.25,72.81,69.63,70.63,2909900,40.3740601164976,41.8453425919173,40.0177338919819,40.5924536089427,5063163.68505307,0.0,1.0
2000-10-04,67.25,71.38,66.0,70.25,2658500,38.6499009656151,41.0234933966633,37.9315013194141,40.3740601164976,4625733.06873555,0.0,1.0
2000-10-05,65.56,68.81,65.06,68.0,3000600,37.6786246439514,39.546463724074,37.3912647854709,39.0809407533358,5220979.74273006,0.0,1.0
2000-10-06,64.75,66.44,64.13,65.63,2111800,37.2131016732131,38.1843779948769,36.8567754486974,37.7188550241386,3674486.77621054,0.0,1.0
2000-10-09,67.5,67.88,65.06,65.25,1419300,38.7935808948553,39.0119743873005,37.3912647854709,37.5004615316935,2469551.60596441,0.0,1.0
2000-10-10,69.31,69.75,66.5,67.38,2331300,39.8338235825544,40.0867002580172,38.2188611778945,38.72461452882,4056412.07566041,0.0,1.0
2000-10-11,65.13,70.88,65.0,70.75,2477400,37.4314951656582,40.7361335381829,37.3567816024533,40.661419974978,4310622.9469571,0.0,1.0
2000-10-12,60.25,65.88,60.0,65.63,3287800,34.6268629468894,37.8625349533788,34.4831830176492,37.7188550241386,5720701.59239749,0.0,1.0
2000-10-13,58.75,60.75,58.31,60.75,2685600,33.7647833714482,34.9142228053698,33.5119066959854,34.9142228053698,4672886.48839428,0.0,1.0
2000-10-16,59.06,61.0,58.5,59.0,2320400,33.942946483706,35.05790273461,33.621103442208,33.9084633006884,4037446.3090818,0.0,1.0
2000-10-17,58.94,60.44,58.25,60.06,1387700,33.8739801176707,34.736059693112,33.4774235129678,34.5176662006668,2414568.28267231,0.0,1.0
2000-10-18,54.13,58.19,52.13,57.5,4286100,31.1095782790892,33.4429403299501,29.9601388451675,33.0463837252471,7457722.21399565,0.0,1.0
2000-10-19,55.69,56.75,53.19,53.88,3729700,32.0061410375481,32.6153439375265,30.569341745146,30.965898349849,6489598.12919427,0.0,1.0
2000-10-20,57.44,58.0,55.5,55.94,3137300,33.0119005422295,33.3337435837276,31.8969442913255,32.1498209667883,5458834.81532595,0.0,1.0
2000-10-23,55.63,58.38,55.38,57.56,2364200,31.9716578545304,33.5521370761727,31.8279779252902,33.0808669082648,4113657.37111326,0.0,1.0
2000-10-24,54.94,57.75,54.5,55.88,2541200,31.5751012498274,33.1900636544874,31.3222245743647,32.1153377837706,4421633.58069242,0.0,1.0
2000-10-25,51.5,54.94,49.5,54.94,3085300,29.5980654234822,31.5751012498274,28.4486259895606,31.5751012498274,5368355.92889592,0.0,1.0
2000-10-26,51.0,52.25,49.88,51.38,3044600,29.3107055650018,30.0291052112028,28.6670194820057,29.5290990574469,5297538.80047856,0.0,1.0
2000-10-27,54.25,54.56,51.63,52.0,4841300,31.1785446451245,31.3567077573823,29.6727789866871,29.8854252819626,8423758.32449479,0.0,1.0
2000-10-30,55.88,56.31,53.5,54.31,1949100,32.1153377837706,32.3624672620638,30.7475048574039,31.2130278281421,3391392.26039965,0.0,1.0
2000-10-31,56.5,57.44,54.81,55.88,2418500,32.4716640082863,33.0119005422295,31.5003876866225,32.1153377837706,4208138.20828924,0.0,1.0
2000-11-01,60.69,60.81,57.5,57.75,2184300,34.8797396223522,34.9487059883875,33.0463837252471,33.1900636544874,3800635.22363703,0.0,1.0
2000-11-02,60.88,62.56,59.56,61.5,2117300,34.9889363685747,35.9544654930689,34.2303063421864,35.3452625930904,3684056.65842911,0.0,1.0
2000-11-03,61.25,62.25,57.81,60.88,1814400,35.2015826638502,35.776302380811,33.224546837505,34.9889363685747,3157017.14497415,0.0,1.0
2000-11-06,62.81,64.0,61.0,61.94,1366400,36.0981454223091,36.7820618854925,35.05790273461,35.5981392685532,2377506.73880769,0.0,1.0
2000-11-07,64.19,64.5,62.81,62.81,1316100,36.891258631715,37.0694217439729,36.0981454223091,36.0981454223091,2289985.81597249,0.0,1.0
2000-11-08,63.5,64.56,62.88,64.13,1196500,36.4947020270121,37.1039049269905,36.1383758024964,36.8567754486974,2081884.3771834,0.0,1.0
2000-11-09,62.44,63.88,60.63,63.56,1512900,35.8854991270336,36.7130955194572,34.8452564393345,36.5291852100297,2632413.60153847,0.0,1.0
2000-11-10,61.63,64.0,61.13,62.5,1245000,35.4199761562953,36.7820618854925,35.1326162978149,35.9199823100512,2166273.33856527,0.0,1.0
2000-11-13,58.5,60.13,57.44,60.0,2275900,33.621103442208,34.5578965808541,33.0119005422295,34.4831830176492,3960017.26204071,0.0,1.0
2000-11-14,56.38,59.25,55.63,58.5,2573500,32.402697642251,34.0521432299286,31.9716578545304,33.621103442208,4477834.88899415,0.0,1.0
2000-11-15,57.0,57.44,54.94,56.31,2048600,32.7590238667667,33.0119005422295,31.5751012498274,32.3624672620638,3564520.12962635,0.0,1.0
2000-11-16,57.5,57.5,56.5,57.13,1985200,33.0463837252471,33.0463837252471,32.4716640082863,32.8337374299716,3454205.48732512,0.0,1.0
2000-11-17,59.0,59.25,56.75,57.5,2206300,33.9084633006884,34.0521432299286,32.6153439375265,33.0463837252471,3838914.75251128,0.0,1.0
2000-11-20,57.38,59.0,57.0,59.0,1239000,32.9774173592118,33.9084633006884,32.7590238667667,33.9084633006884,2155833.46705411,0.0,1.0
2000-11-21,53.75,57.81,53.0,57.25,2293900,30.8911847866441,33.224546837505,30.4601449989235,32.9027037960069,3991336.87657418,0.0,1.0
2000-11-22,54.31,56.5,49.0,49.0,2814800,31.2130278281421,32.4716640082863,28.1612661310802,28.1612661310802,4897691.72160122,0.0,1.0
2000-11-24,55.88,56.31,54.88,55.25,531700,32.1153377837706,32.3624672620638,31.5406180668098,31.7532643620853,925146.61374711,0.0,1.0
2000-11-27,56.56,56.88,56.06,56.13,1250300,32.506147191304,32.6900575007314,32.2187873328236,32.2590177130108,2175495.22506679,0.0,1.0
2000-11-28,55.69,57.13,55.31,56.56,1582100,32.0061410375481,32.8337374299716,31.787747545103,32.506147191304,2752820.11963382,0.0,1.0
2000-11-29,55.44,56.44,55.06,55.88,1465000,31.8624611083079,32.4371808252687,31.6440676158627,32.1153377837706,2549068.62730772,0.0,1.0
2000-11-30,51.88,52.63,51.0,52.5,3171500,29.8164589159273,30.247498703648,29.3107055650018,30.172785140443,5518342.08293956,0.0,1.0
2000-12-01,51.69,52.75,51.63,52.75,1897900,29.7072621697048,30.3164650696833,29.6727789866871,30.3164650696833,3302305.35683776,0.0,1.0
2000-12-04,49.06,53.31,48.63,51.75,3918600,28.1957493140978,30.6383081111813,27.9486198358047,29.7417453527224,6818280.08393724,0.0,1.0
2000-12-05,48.5,49.69,47.38,49.06,4389900,27.8739062725998,28.5578227357831,27.2302201896036,28.1957493140978,7638331.99113867,0.0,1.0
2000-12-06,47.63,49.44,47.44,49.0,2789400,27.3739001188439,28.4141428065429,27.2647033726213,28.1612661310802,4853496.2655373,0.0,1.0
2000-12-07,45.5,48.81,45.0,47.88,4827900,26.1497471217173,28.0520693848576,25.8623872632369,27.5175800480841,8400442.61145321,0.0,1.0
2000-12-08,48.25,49.25,45.0,45.25,4159200,27.7302263433596,28.3049460603204,25.8623872632369,26.0060671924771,7236918.93153465,0.0,1.0
2000-12-11,50.81,51.38,49.0,49.0,3304600,29.2015088187793,29.5290990574469,28.1612661310802,28.1612661310802,5749933.23262873,0.0,1.0
2000-12-12,49.94,51.31,49.13,50.81,2457500,28.7015026650233,29.4888686772597,28.2359796942851,29.2015088187793,4275997.37311177,0.0,1.0
2000-12-13,51.44,51.88,49.63,50.0,2857900,29.5635822404646,29.8164589159273,28.5233395527655,28.735985848041,4972684.79862303,0.0,1.0
2000-12-14,49.44,50.88,48.13,50.88,3156100,28.4141428065429,29.2417391989665,27.6612599773243,29.2417391989665,5491546.41272759,0.0,1.0
2000-12-15,49.94,50.25,46.81,49.0,3379000,28.7015026650233,28.8796657772812,26.902629950936,28.1612661310802,5879387.6393671,0.0,1.0
2000-12-18,52.44,53.06,50.38,51.06,3124600,30.1383019574254,30.4946281819411,28.9543793404861,29.3451887480195,5436737.087294,0.0,1.0
2000-12-19,53.0,54.19,52.44,52.5,2311100,30.4601449989235,31.1440614621068,30.1383019574254,30.172785140443,4021264.5082395,0.0,1.0
2000-12-20,52.69,52.75,51.38,52.0,2610900,30.2819818866656,30.3164650696833,29.5290990574469,29.8854252819626,4542910.08808036,0.0,1.0
2000-12-21,50.5,52.31,50.06,52.0,3238700,29.0233457065214,30.0635883942205,28.7704690310586,29.8854252819626,5635268.64386452,0.0,1.0
2000-12-22,52.5,52.5,49.5,50.5,2829400,30.172785140443,30.172785140443,28.4486259895606,29.0233457065214,4923095.40894504,0.0,1.0
2000-12-26,55.81,55.88,52.88,53.12,1990600,32.0751074035834,32.1153377837706,30.3911786328882,30.5291113649588,3463601.37168515,0.0,1.0
2000-12-27,55.94,55.94,54.56,55.75,2007100,32.1498209667883,32.1498209667883,31.3567077573823,32.0406242205657,3492311.01834084,0.0,1.0
2000-12-28,56.13,56.44,54.75,55.94,2080900,32.2590177130108,32.4371808252687,31.4659045036049,32.1498209667883,3620721.43792808,0.0,1.0
2000-12-29,55.38,56.88,54.81,56.63,2252300,31.8279779252902,32.6900575007314,31.5003876866225,32.5463775714912,3918953.76743016,0.0,1.0
2001-01-02,51.75,55.63,51.56,55.63,1254200,29.7417453527224,31.9716578545304,29.6325486064999,31.9716578545304,2182281.14154904,0.0,1.0
2001-01-03,49.94,52.44,48.44,51.88,2873500,28.7015026650233,30.1383019574254,27.8394230895821,29.8164589159273,4999828.46455205,0.0,1.0
2001-01-04,49.81,50.44,45.88,50.0,6884200,28.6267891018184,28.9888625235038,26.3681406141624,28.735985848041,11978360.5761856,0.0,1.0
2001-01-05,51.38,53.0,49.25,49.81,2533700,29.5290990574469,30.4601449989235,28.3049460603204,28.6267891018184,4408583.74130347,0.0,1.0
2001-01-08,52.5,52.81,51.44,52.25,1854300,30.172785140443,30.3509482527009,29.5635822404646,30.0291052112028,3226442.29052336,0.0,1.0
2001-01-09,53.31,53.5,52.81,53.5,2160800,30.6383081111813,30.7475048574039,30.3509482527009,30.7475048574039,3759745.726885,0.0,1.0
2001-01-10,52.38,53.81,50.69,53.31,2537900,30.1038187744077,30.9256679696617,29.132542452744,30.6383081111813,4415891.65136128,0.0,1.0
2001-01-11,50.88,53.38,49.69,53.38,2293300,29.2417391989665,30.6785384913686,28.5578227357831,30.6785384913686,3990292.88942307,0.0,1.0
2001-01-12,52.63,52.81,49.56,51.5,2326100,30.247498703648,30.3509482527009,28.4831091725782,29.5980654234822,4047364.1870174,0.0,1.0
2001-01-16,51.06,52.88,50.31,52.88,2768600,29.3451887480195,30.3911786328882,28.9141489602989,30.3911786328882,4817304.71096529,0.0,1.0
2001-01-17,51.69,53.19,50.94,51.06,2563300,29.7072621697048,30.569341745146,29.2762223819842,29.3451887480195,4460087.10742517,0.0,1.0
2001-01-18,52.69,53.19,52.0,52.5,2386300,30.2819818866656,30.569341745146,29.8854252819626,30.172785140443,4152110.89784602,0.0,1.0
2001-01-19,53.19,54.19,51.63,52.69,2738700,30.569341745146,31.1440614621068,29.6727789866871,30.2819818866656,4765279.35126803,0.0,1.0
2001-01-22,53.94,54.25,53.19,53.5,2269500,31.0003815328666,31.1785446451245,30.569341745146,30.7475048574039,3948881.39909548,0.0,1.0
2001-01-23,56.5,56.81,54.19,54.19,2199200,32.4716640082863,32.6498271205442,31.1440614621068,31.1440614621068,3826560.90455642,0.0,1.0
2001-01-24,57.0,59.13,56.5,57.0,3362800,32.7590238667667,33.9831768638933,32.4716640082863,32.7590238667667,5851199.98628698,0.0,1.0
2001-01-25,56.13,57.5,55.31,56.25,1810700,32.2590177130108,33.0463837252471,31.787747545103,32.3279840790461,3150579.22420894,0.0,1.0
2001-01-26,58.69,59.25,56.25,56.25,1966300,33.7303001884305,34.0521432299286,32.3279840790461,32.3279840790461,3421319.89206497,0.0,1.0
2001-01-29,59.7,59.96,58.6,58.94,1744700,34.310767102561,34.4601942289708,33.678575413904,33.8739801176707,3035740.6375862,0.0,1.0
2001-01-30,56.4,57.25,55.8,57.0,4119700,32.4141920365902,32.9027037960069,32.0693602064137,32.7590238667667,7168189.77741955,0.0,1.0
2001-01-31,57.63,57.95,55.61,57.5,7427700,33.1210972884521,33.3050075978795,31.9601634601912,33.0463837252471,12924038.9372379,0.0,1.0
2001-02-01,56.75,57.63,56.2,57.51,2398300,32.6153439375265,33.1210972884521,32.2992480931981,33.0521309224168,4172990.64086834,0.0,1.0
2001-02-02,58.0,58.45,56.66,56.75,1674100,33.3337435837276,33.5923674563599,32.5636191630001,32.6153439375265,2912898.14947157,0.0,1.0
2001-02-05,56.75,58.48,56.21,58.25,1433200,32.6153439375265,33.6096090478688,32.3049952903677,33.4774235129678,2493737.30829859,0.0,1.0
2001-02-06,55.3,57.75,54.75,57.75,2769200,31.7820003479333,33.1900636544874,31.4659045036049,33.1900636544874,4818348.69811642,0.0,1.0
2001-02-07,57.12,57.49,55.55,55.75,1990600,32.827990232802,33.0406365280775,31.9256802771735,32.0406242205657,3463601.37168516,0.0,1.0
2001-02-08,57.69,58.88,57.02,57.12,1359300,33.1555804714697,33.8394969346531,32.770518261106,32.827990232802,2365152.89085282,0.0,1.0
2001-02-09,59.58,60.0,57.55,57.69,1392200,34.2418007365257,34.4831830176492,33.0751197110952,33.1555804714697,2422398.18630567,0.0,1.0
2001-02-12,56.75,59.58,55.0,59.58,2418400,32.6153439375265,34.2418007365257,31.6095844328451,34.2418007365257,4207964.21043072,0.0,1.0
2001-02-13,57.19,58.39,56.35,57.0,1339800,32.8682206129893,33.5578842733423,32.3854560507422,32.7590238667667,2331223.30844156,0.0,1.0
2001-02-14,56.88,57.33,56.53,57.19,1127400,32.6900575007314,32.9486813733638,32.4889055997952,32.8682206129893,1961651.85694657,0.0,1.0
2001-02-15,57.08,57.6,55.0,56.9,1937000,32.8050014441236,33.1038556969432,31.6095844328451,32.7015518950707,3370338.51951881,0.0,1.0
2001-02-16,57.98,58.18,57.25,57.3,1432500,33.3222491893883,33.4371931327805,32.9027037960069,32.931439781855,2492519.32328895,0.0,1.0
2001-02-20,58.59,58.77,57.77,57.99,1433400,33.6728282167344,33.7762777657874,33.2015580488266,33.3279963865579,2494085.30401563,0.0,1.0
2001-02-21,58.36,60.15,58.35,58.59,2314200,33.5406426818335,34.5693909751933,33.5348954846638,33.6728282167344,4026658.4418536,0.0,1.0
2001-02-22,56.58,58.49,56.24,57.8,2553000,32.5176415856432,33.6153562450384,32.3222368818765,33.2187996403354,4442165.32799769,0.0,1.0
2001-02-23,53.6,55.96,53.5,55.95,3053800,30.8049768290999,32.1613153611275,30.7475048574039,32.1555681639579,5313546.60346234,0.0,1.0
2001-02-26,55.2,55.3,53.6,53.9,1749900,31.7245283762373,31.7820003479333,30.8049768290999,30.9773927441882,3044788.5262292,0.0,1.0
2001-02-27,55.01,56.4,53.82,55.3,1224700,31.6153316300147,32.4141920365902,30.9314151668313,31.7820003479333,2130951.77328585,0.0,1.0
2001-02-28,53.97,55.65,53.51,55.65,1193600,31.0176231243755,31.9831522488696,30.7532520545735,31.9831522488696,2076838.43928634,0.0,1.0
2001-03-01,54.65,54.88,53.35,54.1,2593600,31.4084325319088,31.5406180668098,30.6612968998597,31.0923366875804,4512808.45855653,0.0,1.0
2001-03-02,55.84,56.5,54.2,55.2,1581800,32.0923489950922,32.4716640082863,31.1498086592764,31.7245283762373,2752298.12605826,0.0,1.0
2001-03-05,56.6,57.27,56.24,56.75,1927700,32.5291359799824,32.9141981903462,32.3222368818765,32.6153439375265,3354156.71867652,0.0,1.0
2001-03-06,57.01,57.69,56.75,57.6,1367300,32.7647710639363,33.1555804714697,32.6153439375265,33.1038556969432,2379072.71953437,0.0,1.0
2001-03-07,57.0,57.75,56.62,57.02,1649300,32.7590238667667,33.1900636544874,32.5406303743216,32.770518261106,2869746.68055879,0.0,1.0
2001-03-08,58.02,58.39,57.01,57.25,1882800,33.3452379780668,33.5578842733423,32.7647710639363,32.9027037960069,3276031.68020135,0.0,1.0
2001-03-09,55.85,59.02,54.9,59.02,4301500,32.0980961922618,33.9199576950276,31.552112461149,33.9199576950276,7484517.88420762,0.0,1.0
2001-03-12,52.25,55.85,52.25,55.85,2295400,30.0291052112028,32.0980961922618,30.0291052112028,32.0980961922618,3993946.84445198,0.0,1.0
2001-03-13,49.26,53.3,49.0,53.3,3548600,28.31069325749,30.6325609140117,28.1612661310802,30.6325609140117,6174488.00741582,0.0,1.0
2001-03-14,48.86,50.15,48.1,48.5,6291600,28.0808053707057,28.8221938055851,27.6440183858154,27.8739062725998,10947249.2666002,0.0,1.0
2001-03-15,49.64,50.3,49.25,49.5,2548600,28.5290867499351,28.9084017631292,28.3049460603204,28.4486259895606,4434509.42222284,0.0,1.0
2001-03-16,47.51,49.3,47.41,48.75,3965200,27.3049337528086,28.3336820461684,27.2474617811125,28.01758620184,6899363.08600721,0.0,1.0
2001-03-19,46.65,47.9,46.6,47.51,2289400,26.8106747962222,27.5290744424233,26.7819388103742,27.3049337528086,3983506.97294083,0.0,1.0
2001-03-20,48.01,49.35,47.2,47.5,3491100,27.592293611289,28.3624180320165,27.1267706405507,27.2991865556389,6074439.23876722,0.0,1.0
2001-03-21,47.55,48.98,47.55,48.35,2063000,27.327922541487,28.149771736741,27.327922541487,27.7876983150556,3589575.82125313,0.0,1.0
2001-03-22,43.2,47.95,41.3,47.56,5104000,24.8278917727074,27.5578104282713,23.7359243104819,27.3336697386566,8880850.698825,0.0,1.0
2001-03-23,43.98,44.65,42.75,43.9,5105700,25.2761731519369,25.6612353623006,24.5692679000751,25.23019557458,8883808.66241981,0.0,1.0
2001-03-26,46.47,47.38,44.7,45.0,3942400,26.7072252471693,27.2302201896036,25.6899713481487,25.8623872632369,6859691.57426482,0.0,1.0
2001-03-27,49.6,49.6,47.32,47.75,6396100,28.5060979612567,28.5060979612567,27.195737006586,27.4428664848792,11129077.0287528,0.0,1.0
2001-03-28,49.5,50.77,49.02,50.0,3564300,28.4486259895606,29.1785200301008,28.1727605254194,28.735985848041,6201805.67120335,0.0,1.0
2001-03-29,49.04,50.14,47.43,49.4,3717400,28.1842549197586,28.8164466084155,27.2589561754517,28.3911540178645,6468196.3925964,0.0,1.0
2001-03-30,49.96,50.7,48.5,49.0,3384000,28.7129970593626,29.1382896499136,27.8739062725998,28.1612661310802,5888087.53229305,0.0,1.0
2001-04-02,49.72,50.65,48.87,49.96,2196100,28.575064327292,29.1095536640655,28.0865525678753,28.7129970593626,3821166.97094231,0.0,1.0
2001-04-03,47.85,49.72,46.5,49.72,2709600,27.5003384565752,28.575064327292,26.7244668386781,28.575064327292,4714645.97443892,0.0,1.0
2001-04-04,44.05,47.84,43.75,47.6,4330700,25.3164035321241,27.4945912594056,25.1439876170359,27.356658527335,7535325.25889526,0.0,1.0
2001-04-05,43.0,45.25,42.47,45.25,5495400,24.7129478293153,26.0060671924771,24.408346379326,26.0060671924771,9561878.31706951,0.0,1.0
2001-04-06,43.97,45.5,40.5,43.95,6003500,25.2704259547673,26.1497471217173,23.2761485369132,25.258931560428,10445961.4362061,0.0,1.0
2001-04-09,45.38,46.05,44.0,44.5,2251100,26.080780755682,26.4658429660458,25.2876675462761,25.5750274047565,3916865.79312793,0.0,1.0
2001-04-10,46.86,48.6,46.4,47.25,2507600,26.931365936784,27.9313782442958,26.666994866982,27.1555066263987,4363170.30022993,0.0,1.0
2001-04-11,48.79,49.0,46.5,46.75,2244300,28.0405749905184,28.1612661310802,26.7244668386781,26.8681467679183,3905033.93874862,0.0,1.0
2001-04-12,49.4,49.75,46.88,48.7,1908000,28.3911540178645,28.5923059188008,26.9428603311232,27.9888502159919,3319879.14054821,0.0,1.0
2001-04-16,49.62,49.69,48.8,49.4,1774400,28.5175923555959,28.5578227357831,28.046322187688,28.3911540178645,3087418.00156643,0.0,1.0
2001-04-17,50.05,50.05,49.05,49.42,1569200,28.764721833889,28.764721833889,28.1900021169282,28.4026484122037,2730374.39588483,0.0,1.0
2001-04-18,51.45,51.83,49.81,51.0,1980000,29.5693294376342,29.7877229300793,28.6267891018184,29.3107055650018,3445157.59868211,0.0,1.0
2001-04-19,52.0,52.25,50.66,51.45,2052800,29.8854252819626,30.0291052112028,29.1153008612351,29.5693294376342,3571828.03968416,0.0,1.0
2001-04-20,49.65,52.01,49.1,52.01,2531400,28.5348339471047,29.8911724791322,28.2187381027763,29.8911724791322,4404581.79055752,0.0,1.0
2001-04-23,48.65,50.0,48.0,50.0,2869700,27.9601142301439,28.735985848041,27.5865464141194,28.735985848041,4993216.54592831,0.0,1.0
2001-04-24,48.05,48.95,47.0,48.85,3566400,27.6152823999674,28.1325301452321,27.0118266971585,28.0750581735361,6205459.62623226,0.0,1.0
2001-04-25,48.0,48.49,47.02,48.45,1578700,27.5865464141194,27.8681590754302,27.0233210914978,27.8451702867517,2746904.19244416,0.0,1.0
2001-04-26,47.0,48.2,46.56,47.75,2845900,27.0118266971585,27.7014903575115,26.7589500216958,27.4428664848792,4951805.05560072,0.0,1.0
2001-04-27,47.45,47.96,46.85,47.3,2028700,27.2704505697909,27.5635576254409,26.9256187396144,27.1842426122468,3529894.55578101,0.0,1.0
2001-04-30,47.67,48.85,47.51,47.7,2011100,27.3968889075223,28.0750581735361,27.3049337528086,27.4141304990311,3499270.93268161,0.0,1.0
2001-05-01,45.25,48.34,44.85,47.92,3789100,26.0060671924771,27.781951117886,25.7761793056928,27.5405688367625,6592952.85715474,0.0,1.0
2001-05-02,48.3,48.85,46.25,46.4,4138800,27.7589623292076,28.0750581735361,26.5807869094379,26.666994866982,7201423.36839673,0.0,1.0
2001-05-03,48.33,48.95,47.83,48.75,2172500,27.7762039207164,28.1325301452321,27.488844062236,28.01758620184,3780103.47633176,0.0,1.0
2001-05-04,48.5,49.0,47.67,48.33,1627500,27.8739062725998,28.1612661310802,27.3968889075223,27.7762039207164,2831815.14740158,0.0,1.0
2001-05-07,47.75,49.4,47.6,48.5,1219000,27.4428664848792,28.3911540178645,27.356658527335,27.8739062725998,2121033.89535024,0.0,1.0
2001-05-08,46.21,47.7,45.76,47.7,2794500,26.5577981207595,27.4141304990311,26.2991742481271,27.4141304990311,4862370.15632179,0.0,1.0
2001-05-09,44.81,46.45,44.49,46.22,3830800,25.7531905170143,26.6957308528301,25.5692802075869,26.5635453179291,6665509.9641573,0.0,1.0
2001-05-10,43.5,45.04,42.35,45.0,5081500,25.0003076877957,25.8853760519153,24.3393800132907,25.8623872632369,8841701.18065814,0.0,1.0
2001-05-11,44.29,44.55,42.75,43.75,3347100,25.4543362641947,25.6037633906045,24.5692679000751,25.1439876170359,5823882.32249944,0.0,1.0
2001-05-14,42.98,45.54,42.5,44.75,3532000,24.701453434976,26.1727359103957,24.4255879708348,25.7187073339967,6145604.36290163,0.0,1.0
2001-05-15,42.3,43.4,42.0,43.0,4122300,24.3106440274427,24.9428357160996,24.1382281123544,24.7129478293153,7172713.72174104,0.0,1.0
2001-05-16,41.95,43.0,41.47,42.9,5785500,24.1094921265064,24.7129478293153,23.8336266623652,24.6554758576192,10066646.104634,0.0,1.0
2001-05-17,45.2,45.2,42.41,42.45,6668900,25.9773312066291,25.9773312066291,24.3738631963084,24.3968519849868,11603743.1867935,0.0,1.0
2001-05-18,45.75,45.98,44.5,45.75,2735400,26.2934270509575,26.4256125858585,25.5750274047565,26.2934270509575,4759537.42193689,0.0,1.0
2001-05-21,46.06,46.69,45.0,45.75,2593000,26.4715901632154,26.8336635849007,25.8623872632369,26.2934270509575,4511764.4714054,0.0,1.0
2001-05-22,47.25,47.67,46.35,46.65,2944100,27.1555066263987,27.3968889075223,26.638258881134,26.8106747962222,5122670.95266667,0.0,1.0
2001-05-23,47.64,48.43,47.5,48.2,2817100,27.3796473160135,27.8336758924125,27.2991865556389,27.7014903575115,4901693.67234715,0.0,1.0
2001-05-24,46.71,47.89,46.15,47.89,1481900,26.8451579792399,27.5233272452537,26.5233149377418,27.5233272452537,2578474.26539748,0.0,1.0
2001-05-25,45.85,46.95,45.6,46.91,2318500,26.3508990226536,26.9830907113105,26.2072190934134,26.9601019226321,4034140.34976993,0.0,1.0
2001-05-29,45.4,46.09,45.0,46.09,1518200,26.0922751500212,26.4888317547242,25.8623872632369,26.4888317547242,2641635.48803999,0.0,1.0
2001-05-30,44.56,46.0,44.09,45.15,1628300,25.6095105877741,26.4371069801977,25.3393923208026,25.948595220781,2833207.13026974,0.0,1.0
2001-05-31,45.4,45.63,44.1,44.55,2287500,26.0922751500212,26.2244606849222,25.3451395179722,25.6037633906045,3980201.01362896,0.0,1.0
2001-06-01,44.93,45.46,44.27,45.0,2090800,25.8221568830496,26.1267583330389,25.4428418698555,25.8623872632369,3637947.2259215,0.0,1.0
2001-06-04,44.59,45.2,43.75,44.9,1760000,25.626752179283,25.9773312066291,25.1439876170359,25.8049152915408,3062362.30993965,0.0,1.0
2001-06-05,42.54,44.4,42.11,44.3,4058700,24.4485767595133,25.5175554330604,24.2014472812201,25.4600834613643,7062051.08372276,0.0,1.0
2001-06-06,42.47,43.28,42.26,42.58,4446000,24.408346379326,24.8738693500643,24.2876552387642,24.4715655481917,7735944.78976802,0.0,1.0
2001-06-07,40.35,42.85,39.95,42.48,5347900,23.1899405793691,24.6267398717711,22.9600526925848,24.4140935764956,9305231.47575356,0.0,1.0
2001-06-08,41.37,41.69,40.5,41.0,2130500,23.7761546906691,23.9600650000966,23.2761485369132,23.5635083953936,3707024.37575366,0.0,1.0
2001-06-11,42.5,42.64,41.17,42.0,2590000,24.4255879708348,24.5060487312094,23.661210747277,24.1382281123544,4506544.53564984,0.0,1.0
2001-06-12,42.92,42.96,41.3,42.7,2487600,24.6669702519584,24.6899590406368,23.7359243104819,24.540531914227,4328370.72852607,0.0,1.0
2001-06-13,41.91,43.17,41.65,42.92,2119300,24.086503337828,24.8106501811986,23.9370762114181,24.6669702519584,3687536.61559949,0.0,1.0
2001-06-14,40.96,41.91,40.45,41.91,2307800,23.5405196067152,24.086503337828,23.2474125510652,24.086503337828,4015522.57890837,0.0,1.0
2001-06-15,42.93,43.01,40.5,40.5,3607500,24.672717449128,24.7186950264849,23.2761485369132,23.2761485369132,6276972.74608369,0.0,1.0
2001-06-18,42.51,43.5,41.8,42.93,2167900,24.4313351680045,25.0003076877957,24.0232841689623,24.672717449128,3772099.57483986,0.0,1.0
2001-06-19,42.0,42.94,41.61,42.75,2384100,24.1382281123544,24.6784646462976,23.9140874227397,24.5692679000751,4148282.9449586,0.0,1.0
2001-06-20,42.0,43.0,41.3,42.0,2392600,24.1382281123544,24.7129478293153,23.7359243104819,24.1382281123544,4163072.76293274,0.0,1.0
2001-06-21,41.56,42.0,40.08,42.0,3996500,23.8853514368917,24.1382281123544,23.0347662557897,24.1382281123544,6953824.41572376,0.0,1.0
2001-06-22,41.06,42.03,40.3,41.6,3133700,23.5979915784113,24.1554697038633,23.161204593521,23.9083402255701,5452570.89241925,0.0,1.0
2001-06-25,41.5,41.68,41.13,41.31,1552100,23.850868253874,23.954317802927,23.6382219585985,23.7416715076515,2700620.76207803,0.0,1.0
2001-06-26,41.55,41.85,40.75,41.75,1354700,23.8796042397221,24.0520201548103,23.4198284661534,23.9945481831142,2357148.98936093,0.0,1.0
2001-06-27,42.28,42.7,41.4,41.8,1597600,24.2991496331035,24.540531914227,23.7933962821779,24.0232841689623,2779789.78770431,0.0,1.0
2001-06-28,43.9,44.5,42.65,42.95,2990200,25.23019557458,25.5750274047565,24.511795928379,24.6842118434672,5202883.96544406,0.0,1.0
2001-06-29,43.05,44.5,42.6,44.5,3427100,24.7416838151633,25.5750274047565,24.4830599425309,25.5750274047565,5963080.60931488,0.0,1.0
2001-07-02,43.78,44.0,43.15,44.0,1583900,25.1612292085447,25.2876675462761,24.7991557868594,25.2876675462761,2755952.08108717,0.0,1.0
2001-07-03,43.0,44.28,42.85,44.25,1111900,24.7129478293153,25.4485890670251,24.6267398717711,25.4313474755163,1934682.18887608,0.0,1.0
2001-07-05,42.07,43.0,41.39,43.0,2404400,24.1784584925417,24.7129478293153,23.7876490850083,24.7129478293153,4183604.51023801,0.0,1.0
2001-07-06,42.45,42.62,41.7,42.07,1759800,24.3968519849868,24.4945543368701,23.9658121972662,24.1784584925417,3062014.31422262,0.0,1.0
2001-07-09,43.25,43.25,41.9,42.7,1853500,24.8566277585555,24.8566277585555,24.0807561406584,24.540531914227,3225050.30765519,0.0,1.0
2001-07-10,43.4,44.5,43.15,43.25,1965500,24.9428357160996,25.5750274047565,24.7991557868594,24.8566277585555,3419927.90919681,0.0,1.0
2001-07-11,42.0,43.95,41.81,43.55,2325100,24.1382281123544,25.258931560428,24.0290313661319,25.0290436736437,4045624.20843221,0.0,1.0
2001-07-12,39.19,41.76,39.13,41.75,3942400,22.5232657076945,24.0002953802838,22.4887825246769,23.9945481831142,6859691.57426483,0.0,1.0
2001-07-13,38.42,39.9,38.26,39.2,3068200,22.0807315256347,22.9313167067367,21.988776370921,22.5290129048641,5338602.29508912,0.0,1.0
2001-07-16,37.99,39.37,37.84,38.35,3445500,21.8336020473416,22.6267152567475,21.7473940897974,22.0405011454474,5995096.21528241,0.0,1.0
2001-07-17,37.82,38.55,37.4,38.55,2332000,21.7358996954582,22.1554450888396,21.4945174143347,22.1554450888396,4057630.06067004,0.0,1.0
2001-07-18,36.43,38.05,36.0,38.05,3457900,20.9370392888827,21.8680852303592,20.6899098105895,21.8680852303592,6016671.94973881,0.0,1.0
2001-07-19,36.68,37.8,36.4,37.1,2327500,21.0807192181229,21.724405301119,20.9197976973738,21.3221014992464,4049800.15703667,0.0,1.0
2001-07-20,35.72,37.28,35.55,36.85,1998200,20.5289882898405,21.4255510482994,20.4312859379571,21.1784215700062,3476825.20893262,0.0,1.0
2001-07-23,35.05,36.0,34.37,35.97,4218900,20.1439260794767,20.6899098105895,19.7531166719434,20.6726682190807,7340795.6530707,0.0,1.0
2001-07-24,35.0,35.6,34.75,35.0,4040500,20.1151900936287,20.4600219238052,19.9715101643885,20.1151900936287,7030383.47347225,0.0,1.0
2001-07-25,34.95,35.4,33.6,35.0,4657400,20.0864541077807,20.345077980413,19.3105824898836,20.1151900936287,8103776.26267779,0.0,1.0
2001-07-26,34.1,35.4,33.63,34.75,5138100,19.597942348364,20.345077980413,19.3278240813924,19.9715101643885,8940183.96858006,0.0,1.0
2001-07-27,37.3,37.5,34.25,34.25,5395500,21.4370454426386,21.5519893860307,19.6841503059081,19.6841503059081,9388054.45640874,0.0,1.0
2001-07-30,37.58,37.6,35.9,37.3,2833100,21.5979669633876,21.6094613577268,20.6324378388934,21.4370454426386,4929533.32971025,0.0,1.0
2001-07-31,38.3,38.5,37.33,37.45,2589300,22.0117651595994,22.1267091029916,21.4542870341474,21.5232534001827,4505326.5506402,0.0,1.0
2001-08-01,38.88,39.1,38.0,38.0,2030300,22.3451025954367,22.4715409331681,21.8393492445112,21.8393492445112,3532678.52151731,0.0,1.0
2001-08-02,38.9,39.25,38.65,39.1,1907000,22.3565969897759,22.5577488907122,22.2129170605357,22.4715409331681,3318139.16196302,0.0,1.0
2001-08-03,38.97,39.01,38.12,38.75,1655200,22.3968273699632,22.4198161586416,21.9083156105465,22.2703890322318,2880012.55421142,0.0,1.0
2001-08-06,37.76,38.34,37.4,38.3,1735500,21.7014165124406,22.0347539482778,21.4945174143347,22.0117651595994,3019732.83460242,0.0,1.0
2001-08-07,37.99,38.74,37.6,37.77,1603500,21.8336020473416,22.2646418350622,21.6094613577268,21.7071637096102,2790055.66135694,0.0,1.0
2001-08-08,35.9,37.48,35.5,37.45,1938200,20.6324378388934,21.5404949916915,20.4025499521091,21.5232534001827,3372426.49382105,0.0,1.0
2001-08-09,35.58,35.95,35.35,35.7,3233800,20.448527529466,20.6611738247415,20.316341994565,20.5174938955013,5626742.74879707,0.0,1.0
2001-08-10,35.57,35.94,34.81,35.9,1669800,20.4427803322964,20.6554266275719,20.0059933474061,20.6324378388934,2905416.24155524,0.0,1.0
2001-08-13,35.54,36.11,35.4,35.8,1244300,20.4255387407875,20.7531289794552,20.345077980413,20.5749658671974,2165055.35355564,0.0,1.0
2001-08-14,35.07,35.85,34.79,35.51,1399300,20.155420473816,20.6037018530454,19.9944989530669,20.4082971492787,2434752.03426054,0.0,1.0
2001-08-15,35.28,36.0,34.2,34.97,1367800,20.2761116143777,20.6899098105895,19.65541432006,20.0979485021199,2379942.70882697,0.0,1.0
2001-08-16,34.9,35.18,34.28,35.15,1607300,20.0577181219326,20.2186396426816,19.7013918974169,20.2013980511728,2796667.57998069,0.0,1.0
2001-08-17,34.07,34.6,33.77,34.25,1687300,19.5807007568551,19.8853022068444,19.4082848417669,19.6841503059081,2935865.86679613,0.0,1.0
2001-08-20,33.95,34.33,33.65,34.25,1315200,19.5117343908198,19.7301278832649,19.3393184757316,19.6841503059081,2288419.83524582,0.0,1.0
2001-08-21,34.49,34.5,33.76,34.35,2291000,19.8220830379787,19.8278302351483,19.4025376445973,19.7416222776042,3986290.93867712,0.0,1.0
2001-08-22,34.13,35.03,33.85,34.89,1504700,19.6151839398728,20.1324316851375,19.4542624191238,20.051970924763,2618145.77713988,0.0,1.0
2001-08-23,34.84,34.9,34.1,34.14,1154700,20.023234938915,20.0577181219326,19.597942348364,19.6209311370424,2009153.27232234,0.0,1.0
2001-08-24,35.32,35.6,34.38,34.84,1639900,20.2991004030562,20.4600219238052,19.758863869113,20.023234938915,2853390.88185797,0.0,1.0
2001-08-27,35.63,35.69,34.97,35.5,1000300,20.477263515314,20.5117466983317,20.0979485021199,20.4025499521091,1740500.57876854,0.0,1.0
2001-08-28,35.78,36.14,35.52,35.55,1645300,20.5634714728581,20.770370570964,20.4140443464483,20.4312859379571,2862786.76621802,0.0,1.0
2001-08-29,35.59,36.34,35.35,35.85,1591700,20.4542747266356,20.8853145143562,20.316341994565,20.6037018530454,2769523.91405167,0.0,1.0
2001-08-30,32.65,35.65,32.0,35.65,4868500,18.7645987587708,20.4887579096532,18.3910309427462,20.4887579096532,8471085.74201203,0.0,1.0
2001-08-31,33.12,33.45,32.7,32.7,3509600,19.0347170257424,19.2243745323394,18.7933347446188,18.7933347446188,6106628.84259328,0.0,1.0
2001-09-04,31.91,33.4,31.8,33.4,2365400,18.3393061682198,19.1956385464914,18.2760869993541,19.1956385464914,4115745.34541548,0.0,1.0
2001-09-05,30.73,32.5,30.0,32.0,5088400,17.661136902206,18.6783908012266,17.2415915088246,18.3910309427462,8853707.03289598,0.0,1.0
2001-09-06,30.07,31.02,29.9,30.7,3057100,17.2818218890119,17.8278056201246,17.1841195371285,17.6438953106972,5319288.53279346,0.0,1.0
2001-09-07,29.58,30.5,29.2,30.4,3773700,17.0002092277011,17.528951367305,16.7818157352559,17.4714793956089,6566157.18694275,0.0,1.0
2001-09-10,29.0,29.3,26.6,28.5,7102000,16.6668717918638,16.839287706952,15.2875444711578,16.3795119333834,12357327.9120406,0.0,1.0
2001-09-17,27.5,27.98,26.42,26.5,4346300,15.8047922164225,16.0806576805637,15.1840949221049,15.2300724994617,7562468.92482429,0.0,1.0
2001-09-18,24.74,27.55,24.5,27.55,5554600,14.2185657976107,15.8335282022706,14.0806330655401,15.8335282022706,9664885.04931294,0.0,1.0
2001-09-19,23.16,25.2,22.0,25.2,7209400,13.3105086448126,14.4829368674127,12.643833773138,14.4829368674127,12544201.6120903,0.0,1.0
2001-09-20,24.32,24.6,22.65,24.6,4931400,13.9771835164871,14.1381050372362,13.0174015891626,14.1381050372362,8580530.39502071,0.0,1.0
2001-09-21,24.25,24.5,23.47,24.5,4671100,13.9369531362999,14.0806330655401,13.4886717570704,14.0806330655401,8127613.96929494,0.0,1.0
2001-09-24,25.1,25.25,24.01,24.35,4435800,14.4254648957166,14.5116728532607,13.7990204042293,13.994425107996,7718197.00819903,0.0,1.0
2001-09-25,24.25,25.5,23.19,25.42,12233500,13.9369531362999,14.6553527825009,13.3277502363214,14.609375205144,21286028.0219584,0.0,1.0
2001-09-26,12.25,18.0,12.0,13.5,53040600,7.04031653277004,10.3449549052948,6.89663660352984,7.75871617897107,92289508.1457871,0.0,1.0
2001-09-27,13.22,13.4,12.26,12.26,20387900,7.59779465822204,7.70124420727499,7.04606372993965,7.04606372993965,35474509.3970561,0.0,1.0
2001-09-28,12.82,13.44,12.51,13.1,14313100,7.36790677143771,7.72423299595342,7.18974365917986,7.52882829218674,24904487.4877257,0.0,1.0
2001-10-01,11.98,12.54,11.61,11.99,11232200,6.88514220919062,7.20698525068868,6.67249591391512,6.89088940636023,19543787.4646046,0.0,1.0
2001-10-02,12.49,12.7,11.6,11.96,10258000,7.17824926484064,7.29894040540241,6.66674871674551,6.87364781485141,17848700.3269096,0.0,1.0
2001-10-03,13.1,13.15,12.0,13.15,8164600,7.52882829218674,7.55756427803478,6.89663660352984,7.55756427803478,14206229.1566666,0.0,1.0
2001-10-04,13.5,14.0,12.96,14.0,8090800,7.75871617897107,8.04607603745148,7.44836753181223,8.04607603745148,14077818.7370794,0.0,1.0
2001-10-05,13.63,13.9,13.05,13.9,5992300,7.83342974217598,7.9886040657554,7.5000923063387,7.9886040657554,10426473.6760519,0.0,1.0
2001-10-08,13.3,13.65,13.03,13.65,3941600,7.64377223557891,7.84492413651519,7.48859791199948,7.84492413651519,6858299.59139666,0.0,1.0
2001-10-09,13.15,13.42,12.86,13.42,4256100,7.55756427803478,7.7127386016142,7.39089556011614,7.7127386016142,7405522.85643986,0.0,1.0
2001-10-10,13.79,13.85,13.06,13.25,6100900,7.92538489688971,7.95986807990736,7.50583950350831,7.61503624973086,10615435.3504039,0.0,1.0
2001-10-11,14.72,15.23,13.85,13.89,10372600,8.45987423366327,8.75298128931329,7.95986807990736,7.98285686858579,18048101.8727728,0.0,1.0
2001-10-12,15.03,15.13,14.5,14.7,5593300,8.63803734592112,8.69550931761721,8.33343589593189,8.44837983932405,9732222.22055992,0.0,1.0
2001-10-15,14.87,15.1,14.75,15.03,5328100,8.54608219120739,8.67826772610838,8.47711582517209,8.63803734592112,9270779.89976674,0.0,1.0
2001-10-16,14.85,15.24,14.32,15.1,5061400,8.53458779686818,8.7587284864829,8.22998634687894,8.67826772610838,8806727.61109577,0.0,1.0
2001-10-17,14.36,14.84,14.16,14.6,3869400,8.25297513555737,8.52884059969857,8.13803119216521,8.39090786762797,6732673.13754574,0.0,1.0
2001-10-18,13.77,14.48,13.7,14.36,2398900,7.91389050255049,8.32194150159267,7.87366012236323,8.25297513555737,4174034.62801945,0.0,1.0
2001-10-19,14.32,14.53,13.19,13.8,3224100,8.22998634687894,8.35067748744071,7.58055306671321,7.93113209405932,5609864.9565207,0.0,1.0
2001-10-22,13.87,14.38,13.6,14.28,2217200,7.97136247424657,8.26446952989659,7.81618815066715,8.20699755820051,3857880.51908989,0.0,1.0
2001-10-23,13.46,14.15,13.25,14.05,2507000,7.73572739029264,8.1322839949956,7.61503624973086,8.07481202329952,4362126.31307881,0.0,1.0
2001-10-24,13.19,13.6,12.92,13.6,2569000,7.58055306671321,7.81618815066715,7.42537874313379,7.81618815066715,4470004.98536078,0.0,1.0
2001-10-25,13.11,13.36,12.75,12.95,4463200,7.53457548935635,7.67825541859655,7.32767639125045,7.44262033464262,7765872.42143333,0.0,1.0
2001-10-26,14.64,14.72,13.35,13.5,6247000,8.4138966563064,8.45987423366327,7.67250822142695,7.75871617897107,10869646.2217006,0.0,1.0
2001-10-29,14.07,14.48,13.96,14.4,2719200,8.08630641763874,8.32194150159267,8.02308724877305,8.27596392423581,4731349.76885676,0.0,1.0
2001-10-30,13.74,14.15,13.6,14.15,2484000,7.89664891104167,8.1322839949956,7.81618815066715,8.1322839949956,4322106.80561937,0.0,1.0
2001-10-31,13.85,14.08,13.4,14.05,2306200,7.95986807990736,8.09205361480834,7.70124420727499,8.07481202329952,4012738.61317206,0.0,1.0
2001-11-01,13.94,14.05,13.55,13.9,2166700,8.01159285443383,8.07481202329952,7.78745216481911,7.9886040657554,3770011.60053764,0.0,1.0
2001-11-02,13.54,13.99,13.36,13.95,1739900,7.7817049676495,8.04032884028187,7.67825541859655,8.01734005160344,3027388.74037727,0.0,1.0
2001-11-05,13.78,14.03,13.35,13.64,3609700,7.9196376997201,8.0633176289603,7.67250822142695,7.83917693934558,6280800.69897112,0.0,1.0
2001-11-06,13.46,13.89,12.91,13.89,2754800,7.73572739029264,7.98285686858579,7.41963154596419,7.98285686858579,4793293.00648963,0.0,1.0
2001-11-07,12.95,13.94,12.33,13.94,6545100,7.44262033464262,8.01159285443383,7.08629411012691,8.01159285443383,11388333.8379466,0.0,1.0
2001-11-08,13.08,13.37,12.95,13.03,5781400,7.51733389784753,7.68400261576616,7.44262033464262,7.48859791199948,10059512.1924347,0.0,1.0
2001-11-09,13.87,14.19,13.21,13.35,3978200,7.97136247424657,8.15527278367403,7.59204746105243,7.67250822142695,6921982.80761473,0.0,1.0
2001-11-12,14.12,14.25,13.5,13.8,2564000,8.11504240348678,8.18975596669168,7.75871617897107,7.93113209405932,4461305.09243481,0.0,1.0
2001-11-13,14.81,14.88,14.05,14.3,3666700,8.51159900818974,8.551829388377,8.07481202329952,8.21849195253973,6379979.47832712,0.0,1.0
2001-11-14,14.94,15.17,14.65,14.81,3681000,8.58631257139465,8.71849810629564,8.41964385347601,8.51159900818974,6404861.17209538,0.0,1.0
2001-11-15,15.9,16.05,15.0,15.0,5818800,9.13804349967704,9.22425145722116,8.6207957544123,8.6207957544123,10124587.3915209,0.0,1.0
2001-11-16,16.95,17.49,15.78,16.0,8661600,9.7414992024859,10.0518478496447,9.06907713364174,9.19551547137312,15070998.5135076,0.0,1.0
2001-11-19,17.64,17.69,16.97,17.05,6223300,10.1380558071889,10.1667917930369,9.75299359682511,9.79897117418198,10828408.7292315,0.0,1.0
2001-11-20,17.38,17.8,17.05,17.35,4105900,9.98862868077905,10.2300109619026,9.79897117418198,9.97138708927023,7144178.07294388,0.0,1.0
2001-11-21,16.91,17.39,16.51,17.39,2165700,9.71851041380746,9.99437587794866,9.48862252702314,9.99437587794866,3768271.62195245,0.0,1.0
2001-11-23,17.44,17.55,16.7,17.55,807500,10.0231118637967,10.0863310326624,9.59781927324569,10.0863310326624,1405032.70754333,0.0,1.0
2001-11-26,17.17,17.35,16.84,17.19,2641500,9.86793754021728,9.97138708927023,9.67828003362021,9.87943193455649,4596153.43278727,0.0,1.0
2001-11-27,16.8,17.05,16.6,16.95,2682300,9.65529124494178,9.79897117418198,9.54034730154961,9.7414992024859,4667144.55906314,0.0,1.0
2001-11-28,16.07,16.78,16.0,16.78,5309300,9.23574585156038,9.64379685060256,9.19551547137312,9.64379685060256,9238068.30236511,0.0,1.0
2001-11-29,16.52,17.0,15.86,15.9,2189800,9.49436972419275,9.77023518833394,9.1150547109986,9.13804349967704,3810205.1058556,0.0,1.0
2001-11-30,16.52,16.75,16.1,16.52,2118300,9.49436972419275,9.62655525909373,9.2529874430692,9.49436972419275,3685796.6370143,0.0,1.0
2001-12-03,16.07,16.52,15.53,16.52,2694100,9.23574585156038,9.49436972419275,8.92539720440153,9.49436972419275,4687676.30636842,0.0,1.0
2001-12-04,16.61,16.62,15.77,16.0,1808400,9.54609449871922,9.55184169588883,9.06332993647213,9.19551547137312,3146577.27346299,0.0,1.0
2001-12-05,16.98,17.35,16.35,16.5,2772900,9.75874079399472,9.97138708927023,9.39666737230941,9.48287532985353,4824786.61888163,0.0,1.0
2001-12-06,16.78,17.04,16.5,17.04,1980300,9.64379685060256,9.79322397701237,9.48287532985353,9.79322397701237,3445679.59225767,0.0,1.0
2001-12-07,16.5,17.0,16.35,17.0,2808300,9.48287532985353,9.77023518833394,9.39666737230941,9.77023518833394,4886381.86079746,0.0,1.0
2001-12-10,14.75,15.01,14.5,15.0,6876200,8.47711582517209,8.62654295158191,8.33343589593189,8.6207957544123,11964440.747504,0.0,1.0
2001-12-11,13.93,14.7,13.53,14.6,5460200,8.00584565726422,8.44837983932405,7.77595777047989,8.39090786762797,9500631.07087073,0.0,1.0
2001-12-12,14.39,14.57,13.38,13.99,8814200,8.2702167270662,8.37366627611915,7.68974981293577,8.04032884028187,15336519.245608,0.0,1.0
2001-12-13,14.51,14.78,14.12,14.32,7599900,8.3391830931015,8.49435741668092,8.11504240348678,8.22998634687894,13223663.2496082,0.0,1.0
2001-12-14,14.55,14.73,14.03,14.2,3146900,8.36217188177993,8.46562143083288,8.0633176289603,8.16101998084364,5475538.6097438,0.0,1.0
2001-12-17,14.31,14.55,14.11,14.55,2349600,8.22423914970933,8.36217188177993,8.10929520631717,8.36217188177993,4088253.68376944,0.0,1.0
2001-12-18,14.69,14.95,14.13,14.21,3293400,8.44263264215444,8.59205976856426,8.12078960065639,8.16676717801325,5730445.47247458,0.0,1.0
2001-12-19,15.09,15.6,14.36,14.65,4711700,8.67252052893877,8.96562758458879,8.25297513555737,8.41964385347601,8198257.09985379,0.0,1.0
2001-12-20,14.44,14.98,14.35,14.65,2935900,8.29895271291424,8.60930136007308,8.24722793838777,8.41964385347601,5108403.12826808,0.0,1.0
2001-12-21,14.25,14.43,14.16,14.25,5682200,8.18975596669168,8.29320551574463,8.13803119216521,8.18975596669168,9886906.31678358,0.0,1.0
2001-12-24,14.51,14.65,14.25,14.27,870600,8.3391830931015,8.41964385347601,8.18975596669168,8.2012503610309,1514825.35626901,0.0,1.0
2001-12-26,14.9,15.1,14.51,14.6,1653400,8.56332378271622,8.67826772610838,8.3391830931015,8.39090786762797,2876880.59275808,0.0,1.0
2001-12-27,16.25,16.29,14.62,14.62,4098300,9.33919540061332,9.36218418929176,8.40240226196719,8.40240226196719,7130954.23569641,0.0,1.0
2001-12-28,16.62,16.89,16.16,16.3,2863200,9.55184169588883,9.70701601946825,9.28747062608685,9.36793138646136,4981906.68512455,0.0,1.0
2001-12-31,16.35,17.0,16.25,16.5,2677700,9.39666737230941,9.77023518833394,9.33919540061332,9.48287532985353,4659140.65757125,0.0,1.0
2002-01-02,16.79,16.79,15.5,15.5,2357100,9.64954404777217,9.64954404777217,8.90815561289271,8.90815561289271,4101303.52315838,0.0,1.0
2002-01-03,16.5,16.95,16.26,16.95,2781300,9.48287532985353,9.7414992024859,9.34494259778293,9.7414992024859,4839402.43899725,0.0,1.0
2002-01-04,17.45,17.5,16.56,17.5,3103000,10.0288590609663,10.0575950468143,9.51735851287118,10.0575950468143,5399153.54985384,0.0,1.0
2002-01-07,17.84,17.88,17.25,17.7,2455000,10.252999750581,10.2759885392595,9.91391511757414,10.1725389902065,4271647.42664879,0.0,1.0
2002-01-08,17.77,17.92,17.51,17.84,2562900,10.2127693703938,10.2989773279379,10.063342243984,10.252999750581,4459391.11599109,0.0,1.0
2002-01-09,17.3,17.85,17.17,17.77,2056500,9.94265110342219,10.2587469477506,9.86793754021728,10.2127693703938,3578265.96044937,0.0,1.0
2002-01-10,17.2,17.58,16.65,16.65,3469200,9.8851791317261,10.1035726241712,9.56908328739765,9.56908328739765,6036333.7077515,0.0,1.0
2002-01-11,16.43,17.2,16.38,17.11,3255200,9.44264494966627,9.8851791317261,9.41390896381823,9.83345435719963,5663978.2905202,0.0,1.0
2002-01-14,16.27,16.7,16.08,16.6,2434300,9.35068979495254,9.59781927324569,9.24149304872998,9.54034730154961,4235629.86993528,0.0,1.0
2002-01-15,16.28,16.6,16.13,16.55,2317100,9.35643699212215,9.54034730154961,9.27022903457802,9.51161131570157,4031704.37975066,0.0,1.0
2002-01-16,16.05,16.45,15.95,16.03,1401800,9.22425145722116,9.45413934400549,9.16677948552508,9.21275706288194,2439101.98072353,0.0,1.0
2002-01-17,15.45,15.96,15.3,15.8,3069200,8.87941962704467,9.17252668269469,8.79321166950055,9.08057152798096,5340342.27367431,0.0,1.0
2002-01-18,15.5,15.66,15.35,15.45,2467200,8.90815561289271,9.00011076760644,8.82194765534859,8.87941962704467,4292875.16538813,0.0,1.0
2002-01-22,15.55,15.74,15.11,15.35,2167700,8.93689159874075,9.04608834496331,8.68401492327799,8.82194765534859,3771751.57912283,0.0,1.0
2002-01-23,15.15,15.73,15.12,15.73,2462200,8.70700371195642,9.0403411477937,8.6897621204476,9.0403411477937,4284175.27246217,0.0,1.0
2002-01-24,15.46,15.64,15.2,15.2,1065800,8.88516682421428,8.98861637326722,8.73573969780446,8.73573969780446,1854469.17609868,0.0,1.0
2002-01-25,15.37,15.6,15.21,15.46,678800,8.8334420496878,8.96562758458879,8.74148689497407,8.88516682421428,1181097.463629,0.0,1.0
2002-01-28,15.08,15.7,14.99,15.7,1243900,8.66677333176916,9.02309955628487,8.61504855724269,9.02309955628487,2164359.36212155,0.0,1.0
2002-01-29,14.4,15.4,14.38,15.4,3018900,8.27596392423581,8.85068364119663,8.26446952989659,8.85068364119663,5252821.3508391,0.0,1.0
2002-01-30,13.85,14.57,13.39,14.42,4938800,7.95986807990736,8.37366627611915,7.69549701010538,8.28745831857502,8593406.23655111,0.0,1.0
2002-01-31,13.55,13.9,13.31,13.89,3558100,7.78745216481911,7.9886040657554,7.64951943274851,7.98285686858579,6191017.80397516,0.0,1.0
2002-02-01,13.3,13.45,13.12,13.45,4720800,7.64377223557891,7.72998019312303,7.54032268652596,7.72998019312303,8214090.90497904,0.0,1.0
2002-02-04,12.27,13.18,11.9,13.07,4242900,7.05181092710926,7.57480586954361,6.83916463183376,7.51158670067792,7382555.13911531,0.0,1.0
2002-02-05,11.52,11.98,11.07,11.6,5865800,6.62077113938865,6.88514220919062,6.36214726675628,6.66674871674551,10206366.385025,0.0,1.0
2002-02-06,9.9,11.5,9.9,10.75,6658900,5.68972519791212,6.60927674504943,5.68972519791212,6.17823695732881,11586343.4009416,0.0,1.0
2002-02-07,10.28,10.38,9.89,9.95,6184600,5.90811869035723,5.96559066205331,5.68397800074251,5.71846118376016,10761071.5579845,0.0,1.0
2002-02-08,10.01,10.5,9.99,10.05,4409900,5.75294436677781,6.03455702808861,5.74144997243859,5.77593315545624,7673131.56284254,0.0,1.0
2002-02-11,10.43,10.45,9.95,10.0,4219400,5.99432664790135,6.00582104224057,5.71846118376016,5.7471971696082,7341665.64236328,0.0,1.0
2002-02-12,10.15,10.43,10.0,10.43,3034200,5.83340512715232,5.99432664790135,5.7471971696082,5.99432664790135,5279443.02319256,0.0,1.0
2002-02-13,10.01,10.2,9.99,10.15,2949700,5.75294436677781,5.86214111300036,5.74144997243859,5.83340512715232,5132414.83274374,0.0,1.0
2002-02-14,9.5,10.15,9.0,10.0,3801400,5.45983731112779,5.83340512715232,5.17247745264738,5.7471971696082,6614354.59375261,0.0,1.0
2002-02-15,7.0,9.11,5.85,9.11,29962400,4.02303801872574,5.23569662151307,3.3621103442208,5.23569662151307,52133934.3609863,0.0,1.0
2002-02-19,4.75,7.39,4.4,6.5,21070900,2.72991865556389,4.24717870834046,2.52876675462761,3.73567816024533,36662914.7707429,0.0,1.0
2002-02-20,4.25,5.1,3.9,5.1,25251800,2.44255879708348,2.93107055650018,2.2414068961472,2.93107055650018,43937591.2375763,0.0,1.0
2002-02-21,4.11,4.92,4.09,4.35,14883500,2.36209803670897,2.82762100744723,2.35060364236975,2.50003076877957,25896971.2727198,0.0,1.0
2002-02-22,4.13,4.31,3.4,4.09,15464400,2.37359243104819,2.47704198010113,1.95404703766679,2.35060364236975,26907724.8328584,0.0,1.0
2002-02-25,4.85,4.9,3.78,4.2,9816100,2.78739062725998,2.81612661310802,2.1724405301119,2.41382281123544,17079803.7901128,0.0,1.0
2002-02-26,5.01,5.42,4.75,4.98,12535500,2.87934578197371,3.11498086592764,2.72991865556389,2.86210419046488,21811501.5546866,0.0,1.0
2002-02-27,4.99,5.24,4.8,5.15,7627600,2.86785138763449,3.0115313168747,2.75865464141194,2.95980654234822,13271860.656418,0.0,1.0
2002-02-28,5.16,5.24,4.75,4.99,6890300,2.96555373951783,3.0115313168747,2.72991865556389,2.86785138763449,11988974.4455552,0.0,1.0
2002-03-01,4.99,5.3,4.8,5.3,11620600,2.86785138763449,3.04601449989235,2.75865464141194,3.04601449989235,20219595.1470936,0.0,1.0
2002-03-04,5.15,5.44,5.0,5.0,10125400,2.95980654234822,3.12647526026686,2.8735985848041,2.8735985848041,17617979.1665131,0.0,1.0
2002-03-05,5.95,6.0,5.2,5.3,11948400,3.41958231591688,3.44831830176492,2.98854252819626,3.04601449989235,20789960.1273199,0.0,1.0
2002-03-06,6.4,7.0,6.0,6.09,19435500,3.67820618854925,4.02303801872574,3.44831830176492,3.50004307629139,33817353.7925182,0.0,1.0
2002-03-07,7.24,7.33,6.83,6.99,12890600,4.16097075079634,4.21269552532281,3.9253356668424,4.01729082155613,22429367.9502887,0.0,1.0
2002-03-08,8.29,8.88,7.4,7.49,13151300,4.7644264536052,5.10351108661208,4.25292590551007,4.30465068003654,22882980.3674485,0.0,1.0
2002-03-11,9.01,9.1,8.28,8.6,11768700,5.17822464981699,5.22994942434346,4.75867925643559,4.94258956586305,20477285.9755607,0.0,1.0
2002-03-12,8.79,9.65,8.2,9.65,12724600,5.05178631208561,5.54604526867191,4.71270167907872,5.54604526867191,22140531.5051466,0.0,1.0
2002-03-13,8.5,9.33,8.31,8.69,7791600,4.88511759416697,5.36213495924445,4.77592084794441,4.99431434038952,13557217.1443897,0.0,1.0
2002-03-14,8.4,8.8,8.3,8.8,4662200,4.82764562247089,5.05753350925522,4.77017365077481,5.05753350925522,8112128.15988673,0.0,1.0
2002-03-15,7.86,8.4,7.201,8.4,7871000,4.51729697531205,4.82764562247089,4.13855668183486,4.82764562247089,13695371.444054,0.0,1.0
2002-03-18,8.8,8.8,7.86,7.86,6283300,5.05753350925522,5.05753350925522,4.51729697531205,4.51729697531205,10932807.4443431,0.0,1.0
2002-03-19,9.17,9.8,8.99,9.1,9042400,5.27017980453072,5.63225322621604,5.16673025547777,5.22994942434346,15733582.358749,0.0,1.0
2002-03-20,9.1,9.44,8.7,8.9,5581200,5.22994942434346,5.42535412811014,5.00006153755913,5.1150054809513,9711168.47967909,0.0,1.0
2002-03-21,9.24,9.37,9.0,9.37,4823400,5.31041018471798,5.38512374792288,5.17247745264738,5.38512374792288,8392612.70781984,0.0,1.0
2002-03-22,8.75,9.19,8.61,9.09,7974600,5.02879752340717,5.28167419886994,4.94833676303266,5.22420222717385,13875633.22548,0.0,1.0
2002-03-25,9.0,9.129,8.65,8.75,4330100,5.17247745264738,5.24661629613532,4.97132555171109,5.02879752340717,7534281.27174414,0.0,1.0
2002-03-26,8.8,8.95,8.55,8.6,6872800,5.05753350925522,5.14374146679934,4.91385358001501,4.94258956586305,11958524.8203143,0.0,1.0
2002-03-27,9.1,9.2,8.79,9.2,4582900,5.22994942434346,5.28742139603954,5.05178631208561,5.28742139603954,7974147.85808093,0.0,1.0
2002-03-28,9.0,9.36,8.9,9.26,6093400,5.17247745264738,5.37937655075327,5.1150054809513,5.32190457905719,10602385.5110149,0.0,1.0
2002-04-01,9.06,9.09,8.61,9.09,2350800,5.20696063566503,5.22420222717385,4.94833676303266,5.22420222717385,4090341.65807167,0.0,1.0
2002-04-02,8.8,9.05,8.8,9.0,2303100,5.05753350925522,5.20121343849542,5.05753350925522,5.17247745264738,4007344.67955796,0.0,1.0
2002-04-03,8.96,9.1,8.5,8.7,3429600,5.14948866396895,5.22994942434346,4.88511759416697,5.00006153755913,5967430.55577786,0.0,1.0
2002-04-04,9.06,9.15,8.82,9.0,7200100,5.20696063566503,5.2586854101915,5.06902790359443,5.17247745264738,12528019.811248,0.0,1.0
2002-04-05,9.17,9.21,8.86,9.06,2320500,5.27017980453072,5.29316859320915,5.09201669227286,5.20696063566503,4037620.30694032,0.0,1.0
2002-04-08,8.87,9.17,8.85,9.17,2282300,5.09776388944247,5.27017980453072,5.08626949510326,5.27017980453072,3971153.12498595,0.0,1.0
2002-04-09,8.76,9.07,8.74,8.85,2223200,5.03454472057678,5.21270783283464,5.02305032623757,5.08626949510326,3868320.39060104,0.0,1.0
2002-04-10,8.8,8.97,8.66,8.77,2651200,5.05753350925522,5.15523586113856,4.9770727488807,5.04029191774639,4613031.22506364,0.0,1.0
2002-04-11,8.45,8.88,8.4,8.8,2833000,4.85638160831893,5.10351108661208,4.82764562247089,5.05753350925522,4929359.33185172,0.0,1.0
2002-04-12,8.5,8.74,8.4,8.5,2376600,4.88511759416697,5.02305032623757,4.82764562247089,4.88511759416697,4135233.10556965,0.0,1.0
2002-04-15,7.4,8.45,7.37,8.45,5738400,4.25292590551007,4.85638160831893,4.23568431400124,4.85638160831893,9984693.11327142,0.0,1.0
2002-04-16,7.78,7.89,7.61,7.64,3262600,4.47131939795518,4.53453856682087,4.37361704607184,4.39085863758066,5676854.13205063,0.0,1.0
2002-04-17,7.95,8.0,7.78,7.97,2532300,4.56902174983852,4.59775773568656,4.47131939795518,4.58051614417773,4406147.77128419,0.0,1.0
2002-04-18,7.85,8.09,7.77,7.95,2572200,4.51154977814244,4.64948251021303,4.46557220078557,4.56902174983852,4475572.91683339,0.0,1.0
2002-04-19,7.69,7.89,7.54,7.86,1534000,4.41959462342871,4.53453856682087,4.33338666588458,4.51729697531205,2669127.14968604,0.0,1.0
2002-04-22,7.48,7.73,7.2,7.45,2349200,4.29890348286693,4.44258341210714,4.1379819621179,4.28166189135811,4087557.69233536,0.0,1.0
2002-04-23,7.89,8.04,7.74,7.77,3128900,4.53453856682087,4.62074652436499,4.44833060927675,4.46557220078557,5444218.99521033,0.0,1.0
2002-04-24,7.29,7.79,7.29,7.79,2558900,4.18970673664438,4.47706659512479,4.18970673664438,4.47706659512479,4452431.20165033,0.0,1.0
2002-04-25,7.91,8.0,7.56,8.0,4857400,4.54603296116009,4.59775773568656,4.3448810602238,4.59775773568656,8451771.9797164,0.0,1.0
2002-04-26,7.62,8.2,7.61,8.0,3362600,4.37936424324145,4.71270167907872,4.37361704607184,4.59775773568656,5850851.99056993,0.0,1.0
2002-04-29,7.94,8.14,7.7,7.7,3858100,4.56327455266891,4.67821849606107,4.42534182059831,4.42534182059831,6713011.37953306,0.0,1.0
2002-04-30,8.02,8.18,7.95,7.95,2837400,4.60925213002578,4.70120728473951,4.56902174983852,4.56902174983852,4937015.23762657,0.0,1.0
2002-05-01,8.35,8.43,7.98,8.02,2593800,4.79890963662285,4.84488721397971,4.58626334134734,4.60925213002578,4513156.45427356,0.0,1.0
2002-05-02,8.5,8.5,8.19,8.45,2309600,4.88511759416697,4.88511759416697,4.70695448190911,4.85638160831893,4018654.54036172,0.0,1.0
2002-05-03,8.24,8.44,8.13,8.4,1741000,4.73569046775716,4.85063441114932,4.67247129889147,4.82764562247089,3029302.71682098,0.0,1.0
2002-05-06,8.0,8.28,7.95,8.28,3009500,4.59775773568656,4.75867925643559,4.56902174983852,4.75867925643559,5236465.55213829,0.0,1.0
2002-05-07,7.65,8.13,7.51,8.01,4158000,4.39660583475027,4.67247129889147,4.31614507437576,4.60350493285617,7234830.95723243,0.0,1.0
2002-05-08,7.8,7.85,7.44,7.68,1687200,4.4828137922944,4.51154977814244,4.2759146941885,4.4138474262591,2935691.8689376,0.0,1.0
2002-05-09,7.3,8.0,7.3,7.78,1780500,4.19545393381399,4.59775773568656,4.19545393381399,4.47131939795518,3098031.87093611,0.0,1.0
2002-05-10,6.72,7.5,6.5,7.29,3324100,3.86211649797671,4.31039787720615,3.73567816024533,4.18970673664438,5783862.81504,0.0,1.0
2002-05-13,6.81,6.84,6.58,6.72,1790500,3.91384127250318,3.93108286401201,3.7816557376022,3.86211649797671,3115431.65678804,0.0,1.0
2002-05-14,7.0,7.13,6.8,6.91,2006100,4.02303801872574,4.09775158193065,3.90809407533358,3.97131324419927,3490571.03975565,0.0,1.0
2002-05-15,6.84,7.21,6.65,6.9,2922000,3.93108286401201,4.14372915928751,3.82188611778945,3.96556604702966,5084217.4259339,0.0,1.0
2002-05-16,6.55,7.14,6.55,7.0,1834700,3.76441414609337,4.10349877910025,3.76441414609337,4.02303801872574,3192338.71025357,0.0,1.0
2002-05-17,6.16,6.69,5.89,6.55,3358600,3.54027345647865,3.84487490646789,3.38509913289923,3.76441414609337,5843892.07622916,0.0,1.0
2002-05-20,6.5,6.64,6.1,6.4,3836900,3.73567816024533,3.81613892061984,3.505790273461,3.67820618854925,6676123.83352696,0.0,1.0
2002-05-21,6.51,6.74,6.39,6.65,2411100,3.74142535741494,3.87361089231593,3.67245899137964,3.82188611778945,4195262.3667588,0.0,1.0
2002-05-22,6.7,6.7,6.34,6.65,1324300,3.85062210363749,3.85062210363749,3.6437230055316,3.82188611778945,2304253.64037107,0.0,1.0
2002-05-23,6.6,6.79,6.56,6.7,2257100,3.79315013194141,3.90234687816397,3.77016134326298,3.85062210363749,3927305.66463909,0.0,1.0
2002-05-24,6.63,6.79,6.38,6.68,1485700,3.81039172345024,3.90234687816397,3.66671179421003,3.83912770929828,2585086.18402121,0.0,1.0
2002-05-28,6.74,6.9,6.51,6.8,1567900,3.87361089231593,3.96556604702966,3.74142535741494,3.90809407533358,2728112.42372408,0.0,1.0
2002-05-29,6.51,6.74,6.51,6.7,1430900,3.74142535741494,3.87361089231593,3.74142535741494,3.85062210363749,2489735.35755264,0.0,1.0
2002-05-30,6.47,6.58,6.21,6.4,2150200,3.71843656873651,3.7816557376022,3.56900944232669,3.67820618854925,3741301.95388195,0.0,1.0
2002-05-31,6.55,6.62,6.23,6.37,1540500,3.76441414609337,3.80464452628063,3.58050383666591,3.66096459704042,2680437.01048979,0.0,1.0
2002-06-03,5.88,6.53,5.75,6.53,2088100,3.37935193572962,3.75291975175415,3.30463837252471,3.75291975175415,3633249.28374147,0.0,1.0
2002-06-04,5.65,6.1,5.56,5.87,2675600,3.24716640082863,3.505790273461,3.19544162630216,3.37360473856001,4655486.70254235,0.0,1.0
2002-06-05,5.24,5.65,5.15,5.65,4393800,3.0115313168747,3.24716640082863,2.95980654234822,3.24716640082863,7645117.90762093,0.0,1.0
2002-06-06,4.49,5.38,4.0,5.25,4548400,2.58049152915408,3.09199207724921,2.29887886784328,3.0172785140443,7914118.59689178,0.0,1.0
2002-06-07,3.9,4.75,3.9,4.59,6492900,2.2414068961472,2.72991865556389,2.2414068961472,2.63796350085016,11297506.9557995,0.0,1.0
2002-06-10,4.0,4.18,3.98,4.0,4994800,2.29887886784328,2.40232841689623,2.28738447350406,2.29887886784328,8690845.03732192,0.0,1.0
2002-06-11,3.55,4.15,3.47,4.05,3822500,2.04025499521091,2.3850868253874,1.99427741785405,2.32761485369132,6651068.14190019,0.0,1.0
2002-06-12,4.58,4.69,3.64,3.64,8570400,2.63221630368056,2.69543547254625,2.09197976973738,2.09197976973738,14912312.4665379,0.0,1.0
2002-06-13,4.86,5.3,4.4,4.58,4616600,2.79313782442959,3.04601449989235,2.52876675462761,2.63221630368056,8032785.13640192,0.0,1.0
2002-06-14,4.97,5.0,4.5,4.76,3428100,2.85635699329527,2.8735985848041,2.58623872632369,2.7356658527335,5964820.58790008,0.0,1.0
2002-06-17,5.08,5.15,5.0,5.07,3133600,2.91957616216097,2.95980654234822,2.8735985848041,2.91382896499136,5452396.89456073,0.0,1.0
2002-06-18,5.02,5.2,4.99,5.04,2772300,2.88509297914332,2.98854252819626,2.86785138763449,2.89658737348253,4823742.6317305,0.0,1.0
2002-06-19,5.28,5.85,5.06,5.15,6569400,3.03452010555313,3.3621103442208,2.90808176782175,2.95980654234822,11430615.3175668,0.0,1.0
2002-06-20,4.84,5.38,4.81,5.3,3228300,2.78164343009037,3.09199207724921,2.76440183858154,3.04601449989235,5617172.86657851,0.0,1.0
2002-06-21,4.6,5.09,4.55,4.7,3614000,2.64371069801977,2.92532335933057,2.61497471217173,2.70118266971585,6288282.60688745,0.0,1.0
2002-06-24,4.13,4.6,3.84,4.59,4814200,2.37359243104819,2.64371069801977,2.20692371312955,2.63796350085016,8376604.90483605,0.0,1.0
2002-06-25,4.03,4.26,4.0,4.16,3335300,2.3161204593521,2.44830599425309,2.29887886784328,2.39083402255701,5803350.57519417,0.0,1.0
2002-06-26,4.31,4.42,3.62,3.76,4423000,2.47704198010113,2.54026114896682,2.08048537539817,2.16094613577268,7695925.28230858,0.0,1.0
2002-06-27,4.98,4.98,4.38,4.4,4475200,2.86210419046488,2.86210419046488,2.51727236028839,2.52876675462761,7786752.16445565,0.0,1.0
2002-06-28,5.42,5.5,4.85,4.88,7194600,3.11498086592764,3.16095844328451,2.78739062725998,2.8046322187688,12518449.9290295,0.0,1.0
2002-07-01,4.61,5.48,4.59,5.42,3211700,2.64945789518938,3.14946404894529,2.63796350085016,3.11498086592764,5588289.22206431,0.0,1.0
2002-07-02,4.0,4.6,3.95,4.55,3530800,2.29887886784328,2.64371069801977,2.27014288199524,2.61497471217173,6143516.38859939,0.0,1.0
2002-07-03,3.98,4.09,3.77,3.95,3538100,2.28738447350406,2.35060364236975,2.16669333294229,2.27014288199524,6156218.23227131,0.0,1.0
2002-07-05,4.14,4.2,4.07,4.1,1098100,2.37933962821779,2.41382281123544,2.33910924803054,2.35635083953936,1910670.48440042,0.0,1.0
2002-07-08,4.05,4.25,3.9,4.2,2057100,2.32761485369132,2.44255879708348,2.2414068961472,2.41382281123544,3579309.94760049,0.0,1.0
2002-07-09,3.78,4.13,3.78,4.0,2252400,2.1724405301119,2.37359243104819,2.1724405301119,2.29887886784328,3919127.76528868,0.0,1.0
2002-07-10,3.92,3.98,3.73,3.88,1933600,2.25290129048641,2.28738447350406,2.14370454426386,2.22991250180798,3364422.59232916,0.0,1.0
2002-07-11,3.54,3.95,3.53,3.82,3167600,2.0345077980413,2.27014288199524,2.02876060087169,2.19542931879033,5511556.1664573,0.0,1.0
2002-07-12,3.34,3.7,3.23,3.58,5478000,1.91956385464914,2.12646295275503,1.85634468578345,2.05749658671974,9531602.68968716,0.0,1.0
2002-07-15,3.25,3.41,3.1,3.34,3458300,1.86783908012266,1.9597942348364,1.78163112257854,1.91956385464914,6017367.94117291,0.0,1.0
2002-07-16,3.12,3.37,3.11,3.25,3894000,1.79312551691776,1.93680544615796,1.78737831974815,1.86783908012266,6775476.61074147,0.0,1.0
2002-07-17,3.1,3.4,2.5,3.2,9565500,1.78163112257854,1.95404703766679,1.43679929240205,1.83910309427462,16643765.1566635,0.0,1.0
2002-07-18,2.79,3.0,2.6,3.0,4608300,1.60346801032069,1.72415915088246,1.49427126409813,1.72415915088246,8018343.31414482,0.0,1.0
2002-07-19,3.03,3.14,2.6,2.69,3549400,1.74140074239128,1.80461991125697,1.49427126409813,1.54599603862461,6175879.99028399,0.0,1.0
2002-07-22,2.9,3.1,2.76,3.07,2337400,1.66668717918638,1.78163112257854,1.58622641881186,1.76438953106972,4067025.94503008,0.0,1.0
2002-07-23,2.24,2.95,2.23,2.95,4394600,1.28737216599224,1.69542316503442,1.28162496882263,1.69542316503442,7646509.89048907,0.0,1.0
2002-07-24,2.45,2.8,2.2,2.21,3765300,1.40806330655401,1.6092152074903,1.2643833773138,1.27013057448341,6551541.36682714,0.0,1.0
2002-07-25,1.77,2.65,1.62,2.25,6617900,1.01725389902065,1.52300724994617,0.931045941476528,1.29311936316184,11515004.2789487,0.0,1.0
2002-07-26,1.56,1.82,1.16,1.77,6435300,0.896562758458879,1.04598988486869,0.666674871674551,1.01725389902065,11197284.1892924,0.0,1.0
2002-07-29,2.2,2.32,1.63,1.65,6706500,1.2643833773138,1.3333497433491,0.936793138646136,0.948287532985353,11669166.3815968,0.0,1.0
2002-07-30,2.12,2.35,1.94,2.3,6054000,1.21840579995694,1.35059133485793,1.11495625090399,1.32185534900989,10533830.3547583,0.0,1.0
2002-07-31,2.05,2.19,1.9,2.02,3189300,1.17817541976968,1.2586361801442,1.09196746222556,1.16093382826086,5549313.70175599,0.0,1.0
2002-08-01,2.12,2.24,1.98,2.0,3639500,1.21840579995694,1.28737216599224,1.13794503958242,1.14943943392164,6332652.06080986,0.0,1.0
2002-08-02,2.15,2.25,1.99,2.22,2924100,1.23564739146576,1.29311936316184,1.14369223675203,1.27587777165302,5087871.38096282,0.0,1.0
2002-08-05,2.06,2.18,2.0,2.11,1576400,1.18392261693929,1.25288898297459,1.14943943392164,1.21265860278733,2742902.24169822,0.0,1.0
2002-08-06,1.96,2.29,1.95,2.09,3692900,1.12645064524321,1.31610815184028,1.1207034480736,1.20116420844811,6425566.91725916,0.0,1.0
2002-08-07,1.8,2.08,1.6,2.01,2603900,1.03449549052948,1.19541701127851,0.919551547137312,1.15518663109125,4530730.23798399,0.0,1.0
2002-08-08,2.09,2.19,1.88,2.19,4161700,1.20116420844811,1.2586361801442,1.08047306788634,1.2586361801442,7241268.87799766,0.0,1.0
2002-08-09,2.25,2.31,2.09,2.15,2515800,1.29311936316184,1.32760254617949,1.20116420844811,1.23564739146576,4377438.12462853,0.0,1.0
2002-08-12,2.14,2.25,2.05,2.25,1568600,1.22990019429615,1.29311936316184,1.17817541976968,1.29311936316184,2729330.40873373,0.0,1.0
2002-08-13,2.1,2.18,2.0,2.14,2206700,1.20691140561772,1.25288898297459,1.14943943392164,1.22990019429615,3839610.74394537,0.0,1.0
2002-08-14,2.09,2.14,2.01,2.05,1270400,1.20116420844811,1.22990019429615,1.15518663109125,1.17817541976968,2210468.79462917,0.0,1.0
2002-08-15,2.02,2.12,1.97,2.07,1876900,1.16093382826086,1.21840579995694,1.13219784241282,1.1896698141089,3265765.8065487,0.0,1.0
2002-08-16,2.04,2.09,1.93,1.99,1230200,1.17242822260007,1.20116420844811,1.10920905373438,1.14369223675203,2140521.65550441,0.0,1.0
2002-08-19,2.08,2.15,2.0,2.04,1530600,1.19541701127851,1.23564739146576,1.14943943392164,1.17242822260007,2663211.22249637,0.0,1.0
2002-08-20,2.2,2.34,2.1,2.12,3640300,1.2643833773138,1.34484413768832,1.20691140561772,1.21840579995694,6334044.04367804,0.0,1.0
2002-08-21,2.41,2.48,2.12,2.35,3123400,1.38507451787558,1.42530489806283,1.21840579995694,1.35059133485793,5434649.11299175,0.0,1.0
2002-08-22,3.15,3.3,2.47,2.5,9584900,1.81036710842658,1.89657506597071,1.41955770089323,1.43679929240205,16677520.7412163,0.0,1.0
2002-08-23,3.27,3.59,3.05,3.3,5794200,1.87933347446188,2.06324378388934,1.7528951367305,1.89657506597071,10081783.9183252,0.0,1.0
2002-08-26,3.16,3.5,3.02,3.3,3673300,1.81611430559619,2.01151900936287,1.73565354522168,1.89657506597071,6391463.33698939,0.0,1.0
2002-08-27,3.14,3.34,3.09,3.22,3052400,1.80461991125697,1.91956385464914,1.77588392540893,1.85059748861384,5311110.63344308,0.0,1.0
2002-08-28,3.12,3.19,2.85,3.05,2238500,1.79312551691776,1.83335589710502,1.63795119333834,1.7528951367305,3894942.06295449,0.0,1.0
2002-08-29,3.19,3.25,2.99,3.12,1511100,1.83335589710502,1.86783908012266,1.71841195371285,1.79312551691776,2629281.64008511,0.0,1.0
2002-08-30,3.02,3.23,3.02,3.19,1304700,1.73565354522168,1.85634468578345,1.73565354522168,1.83335589710502,2270150.06010128,0.0,1.0
2002-09-03,2.67,2.94,2.65,2.93,2266400,1.53450164428539,1.68967596786481,1.52300724994617,1.6839287706952,3943487.46548138,0.0,1.0
2002-09-04,2.57,2.79,2.53,2.65,1751700,1.47702967258931,1.60346801032069,1.45404088391087,1.52300724994617,3047920.48768255,0.0,1.0
2002-09-05,2.69,2.88,2.5,2.55,2412600,1.54599603862461,1.65519278484716,1.43679929240205,1.46553527825009,4197872.33463658,0.0,1.0
2002-09-06,2.76,2.9,2.74,2.85,1264400,1.58622641881186,1.66668717918638,1.57473202447265,1.63795119333834,2200028.92311801,0.0,1.0
2002-09-09,2.76,2.79,2.55,2.66,1412200,1.58622641881186,1.60346801032069,1.46553527825009,1.52875444711578,2457197.75800954,0.0,1.0
2002-09-10,2.82,2.99,2.61,2.66,2236100,1.62070960182951,1.71841195371285,1.50001846126774,1.52875444711578,3890766.11435004,0.0,1.0
2002-09-11,3.13,3.25,2.81,2.83,2002700,1.79887271408737,1.86783908012266,1.6149624046599,1.62645679899912,3484655.11256598,0.0,1.0
2002-09-12,3.07,3.3,3.06,3.1,2141000,1.76438953106972,1.89657506597071,1.75864233390011,1.78163112257854,3725294.15089817,0.0,1.0
2002-09-13,3.16,3.2,2.91,2.92,1479600,1.81611430559619,1.83910309427462,1.67243437635599,1.67818157352559,2574472.31465154,0.0,1.0
2002-09-16,2.95,3.2,2.94,3.11,1214400,1.69542316503442,1.83910309427462,1.68967596786481,1.78737831974815,2113029.99385836,0.0,1.0
2002-09-17,3.05,3.11,2.94,3.05,2088900,1.7528951367305,1.78737831974815,1.68967596786481,1.7528951367305,3634641.26660963,0.0,1.0
2002-09-18,3.03,3.06,2.83,3.06,1660500,1.74140074239128,1.75864233390011,1.62645679899912,1.75864233390011,2889234.44071296,0.0,1.0
2002-09-19,2.75,3.01,2.75,2.95,1293800,1.58047922164225,1.72990634805207,1.58047922164225,1.69542316503442,2251184.29352269,0.0,1.0
2002-09-20,2.92,2.95,2.68,2.76,3561100,1.67818157352559,1.69542316503442,1.540248841455,1.58622641881186,6196237.73973075,0.0,1.0
2002-09-23,2.54,2.85,2.51,2.75,2382700,1.45978808108048,1.63795119333834,1.44254648957166,1.58047922164225,4145846.97493933,0.0,1.0
2002-09-24,2.42,2.58,2.35,2.58,1715500,1.39082171504518,1.48277686975892,1.35059133485793,1.48277686975892,2984933.26289857,0.0,1.0
2002-09-25,2.5,2.62,2.27,2.52,2518700,1.43679929240205,1.50576565843735,1.30461375750106,1.44829368674127,4382484.06252557,0.0,1.0
2002-09-26,2.62,2.67,2.37,2.4,2255700,1.50576565843735,1.53450164428539,1.36208572919714,1.37932732070597,3924869.69461981,0.0,1.0
2002-09-27,2.46,2.63,2.44,2.62,1748700,1.41381050372362,1.51151285560696,1.4023161093844,1.50576565843735,3042700.55192697,0.0,1.0
2002-09-30,2.51,2.52,2.3,2.36,1881000,1.44254648957166,1.44829368674127,1.32185534900989,1.35633853202753,3272899.718748,0.0,1.0
2002-10-01,2.57,2.57,2.36,2.45,1931700,1.47702967258931,1.47702967258931,1.35633853202753,1.40806330655401,3361116.63301728,0.0,1.0
2002-10-02,2.57,2.61,2.46,2.5,937600,1.47702967258931,1.50001846126774,1.41381050372362,1.43679929240205,1631403.92147694,0.0,1.0
2002-10-03,2.09,2.83,2.0,2.7,4859200,1.20116420844811,1.62645679899912,1.14943943392164,1.55174323579421,8454903.94116978,0.0,1.0
2002-10-04,1.98,2.18,1.66,2.11,4957600,1.13794503958242,1.25288898297459,0.954034730154961,1.21265860278733,8626117.83395277,0.0,1.0
2002-10-07,1.73,1.94,1.69,1.85,4637600,0.994265110342219,1.11495625090399,0.971276321663786,1.06323147637752,8069324.68669098,0.0,1.0
2002-10-08,1.28,1.78,1.2,1.78,7673200,0.73564123770985,1.02300109619026,0.689663660352984,1.02300109619026,13351203.6799028,0.0,1.0
2002-10-09,1.1,1.35,1.02,1.35,6475200,0.632191688656902,0.775871617897107,0.586214111300036,0.775871617897107,11266709.3348416,0.0,1.0
2002-10-10,1.16,1.2,1.0,1.02,4242100,0.666674871674551,0.689663660352984,0.57471971696082,0.586214111300036,7381163.15624716,0.0,1.0
2002-10-11,1.44,1.5,1.22,1.22,2476000,0.827596392423581,0.86207957544123,0.7011580546922,0.7011580546922,4308186.97693783,0.0,1.0
2002-10-14,1.39,1.5,1.25,1.45,1797900,0.79886040657554,0.86207957544123,0.718399646201025,0.833343589593189,3128307.49831847,0.0,1.0
2002-10-15,1.19,1.45,1.16,1.43,4709200,0.683916463183376,0.833343589593189,0.666674871674551,0.821849195253972,8193907.1533908,0.0,1.0
2002-10-16,0.95,1.27,0.93,1.18,13289700,0.545983731112779,0.729894040540241,0.534489336773563,0.678169266013767,23123793.4036392,0.0,1.0
2002-10-17,1.05,1.09,0.92,1.0,8237900,0.603455702808861,0.626444491487294,0.528742139603954,0.57471971696082,14333769.5869613,0.0,1.0
2002-10-18,1.29,1.4,1.0,1.1,5025800,0.741388434879458,0.804607603745148,0.57471971696082,0.632191688656902,8744784.3734629,0.0,1.0
2002-10-21,1.36,1.47,1.25,1.3,3096600,0.781618815066715,0.844837983932405,0.718399646201025,0.747135632049066,5388017.6869086,0.0,1.0
2002-10-22,1.37,1.38,1.15,1.36,2950700,0.787366012236323,0.793113209405931,0.660927674504943,0.781618815066715,5134154.81132894,0.0,1.0
2002-10-23,1.34,1.34,1.21,1.3,2201500,0.770124420727499,0.770124420727499,0.695410857522592,0.747135632049066,3830562.85530235,0.0,1.0
2002-10-24,1.28,1.49,1.25,1.32,4366300,0.73564123770985,0.856332378271622,0.718399646201025,0.758630026388282,7597268.49652812,0.0,1.0
2002-10-25,1.18,1.33,1.18,1.2,2706400,0.678169266013767,0.764377223557891,0.678169266013767,0.689663660352984,4709078.0429663,0.0,1.0
2002-10-28,1.23,1.29,1.16,1.2,1959300,0.706905251861809,0.741388434879458,0.666674871674551,0.689663660352984,3409140.04196861,0.0,1.0
2002-10-29,1.24,1.26,1.15,1.18,2304700,0.712652449031417,0.724146843370633,0.660927674504943,0.678169266013767,4010128.64529427,0.0,1.0
2002-10-30,1.27,1.28,1.21,1.22,1701300,0.729894040540241,0.73564123770985,0.695410857522592,0.7011580546922,2960225.56698883,0.0,1.0
2002-10-31,1.77,1.77,1.29,1.35,5704700,1.01725389902065,1.01725389902065,0.741388434879458,0.775871617897107,9926055.83495043,0.0,1.0
2002-11-01,1.98,2.1,1.55,1.67,4456200,1.13794503958242,1.20691140561772,0.890815561289271,0.959781927324569,7753692.571337,0.0,1.0
2002-11-04,1.85,2.27,1.73,2.08,3768500,1.06323147637752,1.30461375750106,0.994265110342219,1.19541701127851,6557109.29829974,0.0,1.0
2002-11-05,2.01,2.05,1.88,1.88,2429600,1.15518663109125,1.17817541976968,1.08047306788634,1.08047306788634,4227451.97058487,0.0,1.0
2002-11-06,2.29,2.32,2.03,2.05,2806300,1.31610815184028,1.3333497433491,1.16668102543046,1.17817541976968,4882901.90362706,0.0,1.0
2002-11-07,1.92,2.49,1.9,2.3,3986800,1.10346185656477,1.43105209523244,1.09196746222556,1.32185534900989,6936946.62344742,0.0,1.0
2002-11-08,1.99,2.09,1.9,1.92,1937300,1.14369223675203,1.20116420844811,1.09196746222556,1.10346185656477,3370860.51309437,0.0,1.0
2002-11-11,1.54,2.07,1.52,1.99,4149800,0.885068364119663,1.1896698141089,0.873573969780446,1.14369223675203,7220563.13283384,0.0,1.0
2002-11-12,1.56,1.7,1.55,1.59,2119400,0.896562758458879,0.977023518833394,0.890815561289271,0.913804349967704,3687710.61345801,0.0,1.0
2002-11-13,1.53,1.71,1.46,1.5,2611700,0.879321166950055,0.982770716003002,0.839090786762797,0.86207957544123,4544302.07094852,0.0,1.0
2002-11-14,1.54,1.67,1.51,1.57,2413000,0.885068364119663,0.959781927324569,0.867826772610838,0.902309955628487,4198568.32607067,0.0,1.0
2002-11-15,1.52,1.52,1.34,1.51,6812800,0.873573969780446,0.873573969780446,0.770124420727499,0.867826772610838,11854126.1052028,0.0,1.0
2002-11-18,1.51,1.61,1.45,1.55,2844700,0.867826772610838,0.92529874430692,0.833343589593189,0.890815561289271,4949717.08129848,0.0,1.0
2002-11-19,1.31,1.5,1.31,1.5,3327700,0.752882829218674,0.86207957544123,0.752882829218674,0.86207957544123,5790126.7379467,0.0,1.0
2002-11-20,1.41,1.45,1.31,1.31,3392500,0.810354800914756,0.833343589593189,0.752882829218674,0.752882829218674,5902877.3502672,0.0,1.0
2002-11-21,1.54,1.59,1.46,1.46,4717400,0.885068364119663,0.913804349967704,0.839090786762797,0.839090786762797,8208174.97778938,0.0,1.0
2002-11-22,1.77,1.9,1.55,1.6,5728400,1.01725389902065,1.09196746222556,0.890815561289271,0.919551547137312,9967293.3274195,0.0,1.0
2002-11-25,2.24,2.25,1.82,1.95,8041700,1.28737216599224,1.29311936316184,1.04598988486869,1.1207034480736,13992385.7885464,0.0,1.0
2002-11-26,2.11,3.2,2.0,2.48,6688500,1.21265860278733,1.83910309427462,1.14943943392164,1.42530489806283,11637846.7670633,0.0,1.0
2002-11-27,2.28,2.4,2.15,2.15,4640300,1.31036095467067,1.37932732070597,1.23564739146576,1.23564739146576,8074022.628871,0.0,1.0
2002-11-29,2.12,2.45,2.01,2.33,7566400,1.21840579995694,1.40806330655401,1.15518663109125,1.33909694051871,13165373.9670042,0.0,1.0
2002-12-02,2.52,2.61,2.15,2.15,7095300,1.44829368674127,1.50001846126774,1.23564739146576,1.23564739146576,12345670.0555198,0.0,1.0
2002-12-03,2.75,2.89,2.4,2.54,5580900,1.58047922164225,1.66093998201677,1.37932732070597,1.45978808108048,9710646.48610356,0.0,1.0
2002-12-04,3.08,3.08,2.52,2.55,7705400,1.77013672823933,1.77013672823933,1.44829368674127,1.46553527825009,13407230.990346,0.0,1.0
2002-12-05,2.75,3.14,2.7,3.1,4771800,1.58047922164225,1.80461991125697,1.55174323579421,1.78163112257854,8302829.81282391,0.0,1.0
2002-12-06,2.59,2.73,2.53,2.73,3203300,1.48852406692852,1.56898482730304,1.45404088391087,1.56898482730304,5573673.4019487,0.0,1.0
2002-12-09,2.72,2.82,2.3,2.43,3494800,1.56323763013343,1.62070960182951,1.32185534900989,1.39656891221479,6080877.15953244,0.0,1.0
2002-12-10,2.95,2.99,2.72,2.82,3908600,1.69542316503442,1.71841195371285,1.56323763013343,1.62070960182951,6800880.29808529,0.0,1.0
2002-12-11,2.98,3.21,2.82,2.99,3842300,1.71266475654324,1.84485029144423,1.62070960182951,1.71841195371285,6685519.71788702,0.0,1.0
2002-12-12,3.21,3.27,2.86,2.89,4336600,1.84485029144423,1.87933347446188,1.64369839050794,1.66093998201677,7545591.13254791,0.0,1.0
2002-12-13,3.25,3.99,3.22,3.31,9501700,1.86783908012266,2.29313167067367,1.85059748861384,1.90232226314031,16532754.5229282,0.0,1.0
2002-12-16,3.4,3.65,3.25,3.45,5152200,1.95404703766679,2.09772696690699,1.86783908012266,1.98278302351483,8964717.66663129,0.0,1.0
2002-12-17,3.47,3.6,3.33,3.59,3218800,1.99427741785405,2.06899098105895,1.91381665747953,2.06324378388934,5600643.07001917,0.0,1.0
2002-12-18,3.57,3.62,3.46,3.5,2707800,2.05174938955013,2.08048537539817,1.98853022068444,2.01151900936287,4711514.01298556,0.0,1.0
2002-12-19,3.28,3.66,3.17,3.66,3574100,1.88508067163149,2.1034741640766,1.8218615027658,2.1034741640766,6218857.46133824,0.0,1.0
2002-12-20,3.1,3.31,2.9,3.28,4429200,1.78163112257854,1.90232226314031,1.66668717918638,1.88508067163149,7706713.14953678,0.0,1.0
2002-12-23,2.82,3.05,2.61,3.0,3866800,1.62070960182951,1.7528951367305,1.50001846126774,1.72415915088246,6728149.19322424,0.0,1.0
2002-12-24,2.95,3.04,2.71,2.82,1097900,1.69542316503442,1.74714793956089,1.55749043296382,1.62070960182951,1910322.48868338,0.0,1.0
2002-12-26,3.03,3.05,2.91,3.0,1377200,1.74140074239128,1.7528951367305,1.67243437635599,1.72415915088246,2396298.50752778,0.0,1.0
2002-12-27,2.92,3.07,2.29,3.0,1350800,1.67818157352559,1.76438953106972,1.31610815184028,1.72415915088246,2350363.07287869,0.0,1.0
2002-12-30,2.95,3.0,2.85,2.98,1560700,1.69542316503442,1.72415915088246,1.63795119333834,1.71266475654324,2715584.57791069,0.0,1.0
2002-12-31,3.02,3.02,2.79,2.94,2940200,1.73565354522168,1.73565354522168,1.60346801032069,1.68967596786481,5115885.0361844,0.0,1.0
2003-01-02,3.24,3.24,2.85,3.06,3062200,1.86209188295306,1.86209188295306,1.63795119333834,1.75864233390011,5328162.42357795,0.0,1.0
2003-01-03,3.45,3.47,3.15,3.32,2663300,1.98278302351483,1.99427741785405,1.81036710842658,1.90806946030992,4634084.96594447,0.0,1.0
2003-01-06,3.45,3.5,3.3,3.48,2209600,1.98278302351483,2.01151900936287,1.89657506597071,2.00002461502365,3844656.68184242,0.0,1.0
2003-01-07,3.37,3.49,3.29,3.48,2721400,1.93680544615796,2.00577181219326,1.8908278688011,2.00002461502365,4735177.7217442,0.0,1.0
2003-01-08,3.35,3.56,3.28,3.28,3743000,1.92531105181875,2.04600219238052,1.88508067163149,1.88508067163149,6512739.84437733,0.0,1.0
2003-01-09,3.49,3.49,3.31,3.36,3416200,2.00577181219326,2.00577181219326,1.90232226314031,1.93105824898835,5944114.84273628,0.0,1.0
2003-01-10,3.36,3.49,3.32,3.45,4131400,1.93105824898835,2.00577181219326,1.90806946030992,1.98278302351483,7188547.52686631,0.0,1.0
2003-01-13,3.48,3.49,3.34,3.36,1928000,2.00002461502365,2.00577181219326,1.91956385464914,1.93105824898835,3354678.71225208,0.0,1.0
2003-01-14,3.68,3.74,3.45,3.48,4756800,2.11496855841582,2.14945174143347,1.98278302351483,2.00002461502365,8276730.13404598,0.0,1.0
2003-01-15,3.88,3.89,3.59,3.67,4145600,2.22991250180798,2.23565969897759,2.06324378388934,2.10922136124621,7213255.22277604,0.0,1.0
2003-01-16,4.0,4.1,3.91,3.93,6963100,2.29887886784328,2.35635083953936,2.24715409331681,2.25864848765602,12115644.8865573,0.0,1.0
2003-01-17,4.04,4.06,3.81,3.94,2600600,2.32186765652171,2.33336205086093,2.18968212162072,2.26439568482563,4524988.30865288,0.0,1.0
2003-01-21,3.96,4.02,3.77,4.0,2108200,2.27589007916485,2.3103732621825,2.16669333294229,2.29887886784328,3668222.85330385,0.0,1.0
2003-01-22,3.6,3.88,3.56,3.8,2343600,2.06899098105895,2.22991250180798,2.04600219238052,2.18393492445112,4077813.81225828,0.0,1.0
2003-01-23,3.72,3.85,3.5,3.65,2124600,2.13795734709425,2.21267091029916,2.01151900936287,2.09772696690699,3696758.50210102,0.0,1.0
2003-01-24,3.38,3.7,3.34,3.7,3115100,1.94255264332757,2.12646295275503,1.91956385464914,2.12646295275503,5420207.29073467,0.0,1.0
2003-01-27,3.15,3.41,3.03,3.22,2917800,1.81036710842658,1.9597942348364,1.74140074239128,1.85059748861384,5076909.5158761,0.0,1.0
2003-01-28,3.48,4.3,2.86,2.9,3714200,2.00002461502365,2.47129478293153,1.64369839050794,1.66668717918638,6462628.46112379,0.0,1.0
2003-01-29,3.48,4.3,2.86,2.9,2222400,2.00002461502365,2.47129478293153,1.64369839050794,1.66668717918638,3866928.4077329,0.0,1.0
2003-01-30,3.58,3.69,3.5,3.67,2568700,2.05749658671974,2.12071575558543,2.01151900936287,2.10922136124621,4469482.99178521,0.0,1.0
2003-01-31,3.47,3.63,3.4,3.53,4079100,1.99427741785405,2.08623257256778,1.95404703766679,2.02876060087169,7097546.64686069,0.0,1.0
2003-02-03,3.4,3.55,3.3,3.5,1984900,1.95404703766679,2.04025499521091,1.89657506597071,2.01151900936287,3453683.49374955,0.0,1.0
2003-02-04,3.29,3.35,3.21,3.3,1655900,1.8908278688011,1.92531105181875,1.84485029144423,1.89657506597071,2881230.53922106,0.0,1.0
2003-02-05,3.05,3.38,3.05,3.37,1577700,1.7528951367305,1.94255264332757,1.7528951367305,1.93680544615796,2745164.21385897,0.0,1.0
2003-02-06,3.26,3.3,3.01,3.08,1784100,1.87358627729227,1.89657506597071,1.72990634805207,1.77013672823933,3104295.79384281,0.0,1.0
2003-02-07,2.99,3.35,2.89,3.28,2425600,1.71841195371285,1.92531105181875,1.66093998201677,1.88508067163149,4220492.05624411,0.0,1.0
2003-02-10,2.72,3.06,2.63,3.0,2642600,1.56323763013343,1.75864233390011,1.51151285560696,1.72415915088246,4598067.40923098,0.0,1.0
2003-02-11,2.96,3.05,2.73,2.8,1829100,1.70117036220403,1.7528951367305,1.56898482730304,1.6092152074903,3182594.83017648,0.0,1.0
2003-02-12,2.83,3.05,2.78,3.0,1884700,1.62645679899912,1.7528951367305,1.59772081315108,1.72415915088246,3279337.63951322,0.0,1.0
2003-02-13,3.39,3.47,2.85,2.88,5702500,1.94829984049718,1.99427741785405,1.63795119333834,1.65519278484716,9922227.88206299,0.0,1.0
2003-02-14,3.2,3.5,3.15,3.32,3400500,1.83910309427462,2.01151900936287,1.81036710842658,1.90806946030992,5916797.17894876,0.0,1.0
2003-02-18,3.14,3.3,3.06,3.28,1887000,1.80461991125697,1.89657506597071,1.75864233390011,1.88508067163149,3283339.59025917,0.0,1.0
2003-02-19,3.12,3.27,3.11,3.14,1580900,1.79312551691776,1.87933347446188,1.78737831974815,1.80461991125697,2750732.14533159,0.0,1.0
2003-02-20,3.28,3.35,3.16,3.19,1738800,1.88508067163149,1.92531105181875,1.81611430559619,1.83335589710502,3025474.76393356,0.0,1.0
2003-02-21,3.41,3.44,3.2,3.4,1345100,1.9597942348364,1.97703582634522,1.83910309427462,1.95404703766679,2340445.19494308,0.0,1.0
2003-02-24,3.33,3.48,3.3,3.45,1637700,1.91381665747953,2.00002461502365,1.89657506597071,1.98278302351483,2849562.92897055,0.0,1.0
2003-02-25,3.23,3.43,3.17,3.17,1670800,1.85634468578345,1.97128862917561,1.8218615027658,1.8218615027658,2907156.22014044,0.0,1.0
2003-02-26,3.31,3.38,3.25,3.33,1652400,1.90232226314031,1.94255264332757,1.86783908012266,1.91381665747953,2875140.61417289,0.0,1.0
2003-02-27,3.16,3.3,3.15,3.21,1666600,1.81611430559619,1.89657506597071,1.81036710842658,1.84485029144423,2899848.31008263,0.0,1.0
2003-02-28,3.32,3.46,3.18,3.2,1869700,1.90806946030992,1.98853022068444,1.82760869993541,1.83910309427462,3253237.96073533,0.0,1.0
2003-03-03,3.38,3.48,3.36,3.42,1518600,1.94255264332757,2.00002461502365,1.93105824898835,1.965541432006,2642331.47947407,0.0,1.0
2003-03-04,3.27,3.4,3.25,3.3,1137900,1.87933347446188,1.95404703766679,1.86783908012266,1.89657506597071,1979921.6320911,0.0,1.0
2003-03-05,3.3,3.3,3.22,3.29,1073800,1.89657506597071,1.89657506597071,1.85059748861384,1.8908278688011,1868389.00478022,0.0,1.0
2003-03-06,3.3,3.38,3.26,3.3,1974600,1.89657506597071,1.94255264332757,1.87358627729227,1.89657506597071,3435761.71432206,0.0,1.0
2003-03-07,3.23,3.3,3.21,3.22,1342200,1.85634468578345,1.89657506597071,1.84485029144423,1.85059748861384,2335399.25704602,0.0,1.0
2003-03-10,3.18,3.31,3.17,3.25,998900,1.82760869993541,1.90232226314031,1.8218615027658,1.86783908012266,1738064.60874927,0.0,1.0
2003-03-11,3.17,3.22,3.15,3.15,1506100,1.8218615027658,1.85059748861384,1.81036710842658,1.81036710842658,2620581.74715915,0.0,1.0
2003-03-12,3.04,3.19,2.91,3.18,2301400,1.74714793956089,1.83335589710502,1.67243437635599,1.82760869993541,4004386.71596314,0.0,1.0
2003-03-13,3.2,3.28,3.01,3.28,2569300,1.83910309427462,1.88508067163149,1.72990634805207,1.88508067163149,4470526.97893634,0.0,1.0
2003-03-14,3.12,3.27,3.06,3.22,1528200,1.79312551691776,1.87933347446188,1.75864233390011,1.85059748861384,2659035.27389192,0.0,1.0
2003-03-17,3.18,3.21,3.06,3.12,1616700,1.82760869993541,1.84485029144423,1.75864233390011,1.79312551691776,2813023.37868149,0.0,1.0
2003-03-18,3.37,3.37,3.14,3.18,2209500,1.93680544615796,1.93680544615796,1.80461991125697,1.82760869993541,3844482.68398391,0.0,1.0
2003-03-19,3.39,3.49,3.22,3.39,2108000,1.94829984049718,2.00577181219326,1.85059748861384,1.94829984049718,3667874.85758681,0.0,1.0
2003-03-20,3.22,3.31,3.18,3.25,2734500,1.85059748861384,1.90232226314031,1.82760869993541,1.86783908012266,4757971.44121022,0.0,1.0
2003-03-21,3.31,3.31,3.15,3.21,3628400,1.90232226314031,1.90232226314031,1.81036710842658,1.84485029144423,6313338.29851424,0.0,1.0
2003-03-24,3.28,3.32,3.16,3.27,1575200,1.88508067163149,1.90806946030992,1.81611430559619,1.87933347446188,2740814.26739599,0.0,1.0
2003-03-25,3.68,3.74,3.29,3.31,4503900,2.11496855841582,2.14945174143347,1.8908278688011,1.90232226314031,7836689.54985067,0.0,1.0
2003-03-26,3.57,3.8,3.48,3.68,4846400,2.05174938955013,2.18393492445112,2.00002461502365,2.11496855841582,8432632.21527927,0.0,1.0
2003-03-27,3.63,3.72,3.5,3.52,2096600,2.08623257256778,2.13795734709425,2.01151900936287,2.02301340370209,3648039.1017156,0.0,1.0
2003-03-28,3.62,3.67,3.52,3.6,1869500,2.08048537539817,2.10922136124621,2.02301340370209,2.06899098105895,3252889.96501828,0.0,1.0
2003-03-31,3.62,3.75,3.51,3.52,2226100,2.08048537539817,2.15519893860307,2.01726620653248,2.02301340370209,3873366.3284981,0.0,1.0
2003-04-01,3.75,3.81,3.68,3.77,2748900,2.15519893860307,2.18968212162072,2.11496855841582,2.16669333294229,4783027.13283701,0.0,1.0
2003-04-02,3.9,3.98,3.88,3.9,5386300,2.2414068961472,2.28738447350406,2.22991250180798,2.2414068961472,9372046.65342496,0.0,1.0
2003-04-03,4.0,4.08,3.51,3.91,2976100,2.29887886784328,2.34485644520015,2.01726620653248,2.24715409331681,5178350.26739284,0.0,1.0
2003-04-04,4.7,4.75,4.18,4.2,7532600,2.70118266971585,2.72991865556389,2.40232841689623,2.41382281123544,13106562.6908247,0.0,1.0
2003-04-07,4.78,5.1,4.71,4.98,5357200,2.74716024707272,2.93107055650018,2.70692986688546,2.86210419046488,9321413.27659586,0.0,1.0
2003-04-08,4.55,4.7,4.35,4.55,2493400,2.61497471217173,2.70118266971585,2.50003076877957,2.61497471217173,4338462.60432019,0.0,1.0
2003-04-09,4.46,4.82,4.35,4.65,2274300,2.56324993764526,2.77014903575115,2.50003076877957,2.67244668386781,3957233.2963044,0.0,1.0
2003-04-10,4.35,4.52,4.25,4.47,2219700,2.50003076877957,2.59773312066291,2.44255879708348,2.56899713481487,3862230.46555286,0.0,1.0
2003-04-11,4.29,4.48,4.29,4.37,1435300,2.46554758576192,2.57474433198447,2.46554758576192,2.51152516311878,2497391.26332749,0.0,1.0
2003-04-14,4.44,4.49,4.29,4.29,1997700,2.55175554330604,2.58049152915408,2.46554758576192,2.46554758576192,3475955.21964003,0.0,1.0
2003-04-15,4.45,4.6,4.31,4.48,2536400,2.55750274047565,2.64371069801977,2.47704198010113,2.57474433198447,4413281.68348348,0.0,1.0
2003-04-16,4.41,4.5,4.37,4.45,2463500,2.53451395179722,2.58623872632369,2.51152516311878,2.55750274047565,4286437.24462291,0.0,1.0
2003-04-17,4.46,4.51,4.46,4.48,2332000,2.56324993764526,2.5919859234933,2.56324993764526,2.57474433198447,4057630.06067004,0.0,1.0
2003-04-21,4.62,4.68,4.43,4.43,2293300,2.65520509235899,2.68968827537664,2.54600834613643,2.54600834613643,3990292.88942307,0.0,1.0
2003-04-22,5.0,5.0,4.53,4.6,3180100,2.8735985848041,2.8735985848041,2.60348031783251,2.64371069801977,5533305.89877221,0.0,1.0
2003-04-23,4.96,5.18,4.8,5.01,4255100,2.85060979612567,2.97704813385705,2.75865464141194,2.87934578197371,7403782.87785466,0.0,1.0
2003-04-24,5.38,5.4,4.92,4.99,3706600,3.09199207724921,3.10348647158843,2.82762100744723,2.86785138763449,6449404.62387632,0.0,1.0
2003-04-25,5.45,5.77,5.41,5.49,4278000,3.13222245743647,3.31613276686393,3.10923366875804,3.1552112461149,7443628.38745559,0.0,1.0
2003-04-28,5.66,5.7,5.46,5.55,3716400,3.25291359799824,3.27590238667667,3.13796965460608,3.18969442913255,6466456.41401121,0.0,1.0
2003-04-29,5.99,6.02,5.71,5.75,4761400,3.44257110459531,3.45981269610414,3.28164958384628,3.30463837252471,8284734.03553788,0.0,1.0
2003-04-30,6.01,6.18,5.7,5.99,4351500,3.45406549893453,3.55176785081787,3.27590238667667,3.44257110459531,7571516.81346727,0.0,1.0
2003-05-01,5.96,6.25,5.82,6.1,4522500,3.42532951308649,3.59199823100512,3.34486875271197,3.505790273461,7869053.15153527,0.0,1.0
2003-05-02,6.89,6.9,6.0,6.1,8137700,3.95981884986005,3.96556604702966,3.44831830176492,3.505790273461,14159423.7327249,0.0,1.0
2003-05-05,6.47,6.8,6.38,6.8,4558100,3.71843656873651,3.90809407533358,3.66671179421003,3.90809407533358,7930996.38916813,0.0,1.0
2003-05-06,6.17,6.49,6.01,6.37,4691600,3.54602065364826,3.72993096307572,3.45406549893453,3.66096459704042,8163283.5302914,0.0,1.0
2003-05-07,6.25,6.3,5.82,6.12,3490900,3.59199823100512,3.62073421685317,3.34486875271197,3.51728466780022,6074091.2430502,0.0,1.0
2003-05-08,6.24,6.25,5.95,6.18,2580700,3.58625103383552,3.59199823100512,3.41958231591688,3.55176785081787,4490362.73480753,0.0,1.0
2003-05-09,6.55,6.55,6.26,6.26,3035100,3.76441414609337,3.76441414609337,3.59774542817473,3.59774542817473,5281009.00391923,0.0,1.0
2003-05-12,6.95,6.96,6.45,6.56,3312300,3.9943020328777,4.00004923004731,3.70694217439729,3.77016134326298,5763331.06773472,0.0,1.0
2003-05-13,6.7,6.96,6.61,6.85,2857400,3.85062210363749,4.00004923004731,3.79889732911102,3.93683006118162,4971814.80933044,0.0,1.0
2003-05-14,6.79,6.94,6.65,6.88,2137200,3.90234687816397,3.98855483570809,3.82188611778945,3.95407165269044,3718682.23227444,0.0,1.0
2003-05-15,6.93,6.98,6.74,6.88,2813500,3.98280763853848,4.01154362438652,3.87361089231593,3.95407165269044,4895429.74944046,0.0,1.0
2003-05-16,7.39,7.5,6.85,6.95,5480400,4.24717870834046,4.31039787720615,3.93683006118162,3.9943020328777,9535778.63829163,0.0,1.0
2003-05-19,7.29,7.47,7.16,7.31,3277400,4.18970673664438,4.29315628569733,4.11499317343947,4.20120113098359,5702605.81511148,0.0,1.0
2003-05-20,7.38,7.54,7.2,7.34,3007100,4.24143151117085,4.33338666588458,4.1379819621179,4.21844272249242,5232289.60353382,0.0,1.0
2003-05-21,6.9,7.2,6.74,7.14,4253000,3.96556604702966,4.1379819621179,3.87361089231593,4.10349877910025,7400128.92282576,0.0,1.0
2003-05-22,7.04,7.24,6.71,6.73,2918400,4.04602680740417,4.16097075079634,3.8563693008071,3.86786369514632,5077953.50302721,0.0,1.0
2003-05-23,7.32,7.39,7.01,7.14,2939300,4.2069483281532,4.24717870834046,4.02878521589535,4.10349877910025,5114319.05545774,0.0,1.0
2003-05-27,7.93,7.94,7.21,7.23,4379100,4.5575273554993,4.56327455266891,4.14372915928751,4.15522355362673,7619540.2224186,0.0,1.0
2003-05-28,7.65,8.1,7.61,7.94,3080700,4.39660583475027,4.65522970738264,4.37361704607184,4.56327455266891,5360352.02740403,0.0,1.0
2003-05-29,7.93,8.02,7.64,7.64,3870400,4.5575273554993,4.60925213002578,4.39085863758066,4.39085863758066,6734413.11613093,0.0,1.0
2003-05-30,7.92,8.11,7.79,8.02,3630800,4.55178015832969,4.66097690455225,4.47706659512479,4.60925213002578,6317514.24711869,0.0,1.0
2003-06-02,8.1,8.1,8.0,8.01,3257600,4.65522970738264,4.65522970738264,4.59775773568656,4.60350493285617,5668154.23912467,0.0,1.0
2003-06-03,8.1,8.1,7.88,7.95,2952300,4.65522970738264,4.65522970738264,4.52879136965126,4.56902174983852,5136938.77706525,0.0,1.0
2003-06-04,8.3,8.38,7.99,8.05,2299100,4.77017365077481,4.81615122813167,4.59201053851695,4.6264937215346,4000384.76521719,0.0,1.0
2003-06-05,8.37,8.44,8.15,8.29,2321700,4.81040403096206,4.85063441114932,4.68396569323068,4.7644264536052,4039708.28124255,0.0,1.0
2003-06-06,7.83,8.49,7.72,8.45,3679700,4.50005538380322,4.87937039699736,4.43683621493753,4.85638160831893,6402599.19993463,0.0,1.0
2003-06-09,8.05,8.14,7.74,7.85,2396200,4.6264937215346,4.67821849606107,4.44833060927675,4.51154977814244,4169336.68583943,0.0,1.0
2003-06-10,7.67,8.14,7.57,8.0,3546600,4.40810022908949,4.67821849606107,4.35062825739341,4.59775773568656,6171008.05024544,0.0,1.0
2003-06-11,7.94,7.99,7.56,7.64,2871200,4.56327455266891,4.59201053851695,4.3448810602238,4.39085863758066,4995826.5138061,0.0,1.0
2003-06-12,8.05,8.16,7.91,7.97,1943800,4.6264937215346,4.68971289040029,4.54603296116009,4.58051614417773,3382170.37389812,0.0,1.0
2003-06-13,7.97,8.15,7.91,8.12,1554900,4.58051614417773,4.68396569323068,4.54603296116009,4.66672410172186,2705492.70211657,0.0,1.0
2003-06-16,8.2,8.2,7.96,8.07,2601400,4.71270167907872,4.71270167907872,4.57476894700813,4.63798811587382,4526380.29152103,0.0,1.0
2003-06-17,7.39,8.2,7.39,8.2,9245800,4.24717870834046,4.71270167907872,4.24717870834046,4.71270167907872,16087494.0029773,0.0,1.0
2003-06-18,7.15,7.38,7.0,7.03,16101700,4.10924597626986,4.24143151117085,4.02303801872574,4.04027961023456,28016613.1852019,0.0,1.0
2003-06-19,7.2,7.38,7.18,7.22,5874500,4.1379819621179,4.24143151117085,4.12648756777869,4.14947635645712,10221504.1987162,0.0,1.0
2003-06-20,6.93,7.32,6.55,7.32,17368900,3.98280763853848,4.2069483281532,3.76441414609337,4.2069483281532,30221514.0483584,0.0,1.0
2003-06-23,6.48,6.88,6.31,6.8,7542200,3.72418376590611,3.95407165269044,3.62648141402277,3.90809407533358,13123266.4852425,0.0,1.0
2003-06-24,6.35,6.67,6.0,6.58,5652000,3.64947020270121,3.83338051212867,3.44831830176492,3.7816557376022,9834358.96351074,0.0,1.0
2003-06-25,6.6,6.87,6.35,6.45,5477800,3.79315013194141,3.94832445552083,3.64947020270121,3.70694217439729,9531254.69397013,0.0,1.0
2003-06-26,6.59,6.799,6.51,6.65,4080700,3.7874029347718,3.90751935561662,3.74142535741494,3.82188611778945,7100330.61259702,0.0,1.0
2003-06-27,6.38,6.65,6.35,6.6,3979900,3.66671179421003,3.82188611778945,3.64947020270121,3.79315013194141,6924940.77120956,0.0,1.0
2003-06-30,6.35,6.58,6.33,6.41,4696100,3.64947020270121,3.7816557376022,3.63797580836199,3.68395338571886,8171113.43392477,0.0,1.0
2003-07-01,6.28,6.35,6.1,6.3,3524700,3.60923982251395,3.64947020270121,3.505790273461,3.62073421685317,6132902.51922971,0.0,1.0
2003-07-02,6.95,6.97,6.47,6.57,7314300,3.9943020328777,4.00579642721691,3.71843656873651,3.77590854043259,12726725.365677,0.0,1.0
2003-07-03,7.14,7.17,6.89,6.95,3803100,4.10349877910025,4.12074037060908,3.95981884986005,3.9943020328777,6617312.55734745,0.0,1.0
2003-07-07,7.28,7.47,7.22,7.4,3315800,4.18395953947477,4.29315628569733,4.14947635645712,4.25292590551007,5769420.9927829,0.0,1.0
2003-07-08,7.17,7.3,7.11,7.22,2288500,4.12074037060908,4.19545393381399,4.08625718759143,4.14947635645712,3981940.99221414,0.0,1.0
2003-07-09,7.25,7.37,7.12,7.17,2683200,4.16671794796594,4.23568431400124,4.09200438476104,4.12074037060908,4668710.53978982,0.0,1.0
2003-07-10,7.0,7.2,6.83,7.2,2671800,4.02303801872574,4.1379819621179,3.9253356668424,4.1379819621179,4648874.78391862,0.0,1.0
2003-07-11,7.05,7.13,7.0,7.05,2401400,4.05177400457378,4.09775158193065,4.02303801872574,4.05177400457378,4178384.57448243,0.0,1.0
2003-07-14,7.1,7.3,7.01,7.05,2711600,4.08050999042182,4.19545393381399,4.02878521589535,4.05177400457378,4718125.9316093,0.0,1.0
2003-07-15,7.05,7.13,6.76,7.05,2945600,4.05177400457378,4.09775158193065,3.88510528665514,4.05177400457378,5125280.92054446,0.0,1.0
2003-07-16,6.97,7.1,6.9,7.1,2498900,4.00579642721691,4.08050999042182,3.96556604702966,4.08050999042182,4348032.48653875,0.0,1.0
2003-07-17,6.92,6.97,6.84,6.9,2485600,3.97706044136887,4.00579642721691,3.93108286401201,3.96556604702966,4324890.77135569,0.0,1.0
2003-07-18,6.9,7.09,6.85,7.0,2052300,3.96556604702966,4.07476279325221,3.93683006118162,4.02303801872574,3570958.05039156,0.0,1.0
2003-07-21,6.51,6.82,6.5,6.8,2418200,3.74142535741494,3.91958846967279,3.73567816024533,3.90809407533358,4207616.21471367,0.0,1.0
2003-07-22,6.84,6.93,6.46,6.52,2244600,3.93108286401201,3.98280763853848,3.7126893715669,3.74717255458455,3905555.93232417,0.0,1.0
2003-07-23,6.68,6.95,6.64,6.95,1013100,3.83912770929828,3.9943020328777,3.81613892061984,3.9943020328777,1762772.30465901,0.0,1.0
2003-07-24,6.91,7.03,6.65,6.85,3299600,3.97131324419927,4.04027961023456,3.82188611778945,3.93683006118162,5741233.33970277,0.0,1.0
2003-07-25,6.85,6.99,6.71,6.95,1877200,3.93683006118162,4.01729082155613,3.8563693008071,3.9943020328777,3266287.80012427,0.0,1.0
2003-07-28,6.73,6.83,6.67,6.75,1721000,3.86786369514632,3.9253356668424,3.83338051212867,3.87935808948553,2994503.14511713,0.0,1.0
2003-07-29,6.59,6.82,6.58,6.72,1991400,3.7874029347718,3.91958846967279,3.7816557376022,3.86211649797671,3464993.35455331,0.0,1.0
2003-07-30,6.3,6.75,6.22,6.69,2673900,3.62073421685317,3.87935808948553,3.5747566394963,3.84487490646789,4652528.73894752,0.0,1.0
2003-07-31,6.29,6.45,6.22,6.35,2963900,3.61498701968356,3.70694217439729,3.5747566394963,3.64947020270121,5157122.52865348,0.0,1.0
2003-08-01,6.08,6.3,5.99,6.29,2062500,3.49429587912179,3.62073421685317,3.44257110459531,3.61498701968356,3588705.83196053,0.0,1.0
2003-08-04,5.98,6.03,5.5,6.0,4401900,3.4368239074257,3.46555989327374,3.16095844328451,3.44831830176492,7659211.73416101,0.0,1.0
2003-08-05,6.01,6.2,5.8,5.99,2413500,3.45406549893453,3.56326224515708,3.33337435837276,3.44257110459531,4199438.31536327,0.0,1.0
2003-08-06,6.0,6.12,5.84,6.02,2565100,3.44831830176492,3.51728466780022,3.35636314705119,3.45981269610414,4463219.06887852,0.0,1.0
2003-08-07,5.91,6.0,5.86,6.0,1997700,3.39659352723845,3.44831830176492,3.3678575413904,3.44831830176492,3475955.21964002,0.0,1.0
2003-08-08,6.04,6.11,5.9,5.94,1117500,3.47130709044335,3.51153747063061,3.39084633006884,3.41383511874727,1944426.06895316,0.0,1.0
2003-08-11,6.04,6.1,5.98,6.0,1159100,3.47130709044335,3.505790273461,3.4368239074257,3.44831830176492,2016809.17809719,0.0,1.0
2003-08-12,6.25,6.26,6.07,6.07,1534000,3.59199823100512,3.59774542817473,3.48854868195218,3.48854868195218,2669127.14968604,0.0,1.0
2003-08-13,6.33,6.38,6.15,6.3,1399900,3.63797580836199,3.66671179421003,3.53452625930904,3.62073421685317,2435796.02141166,0.0,1.0
2003-08-14,6.34,6.4,6.2,6.4,1626600,3.6437230055316,3.67820618854925,3.56326224515708,3.67820618854925,2830249.16667491,0.0,1.0
2003-08-15,6.26,6.37,6.11,6.33,670600,3.59774542817473,3.66096459704042,3.51153747063061,3.63797580836199,1166829.63923042,0.0,1.0
2003-08-18,6.12,6.34,6.12,6.27,1144500,3.51728466780022,3.6437230055316,3.51728466780022,3.60349262534434,1991405.49075337,0.0,1.0
2003-08-19,6.13,6.21,6.0,6.16,1570300,3.52303186496983,3.56900944232669,3.44831830176492,3.54027345647865,2732288.37232854,0.0,1.0
2003-08-20,6.42,6.55,6.1,6.13,2419200,3.68970058288846,3.76441414609337,3.505790273461,3.52303186496983,4209356.19329887,0.0,1.0
2003-08-21,6.61,6.69,6.38,6.49,2232700,3.79889732911102,3.84487490646789,3.66671179421003,3.72993096307572,3884850.18716038,0.0,1.0
2003-08-22,6.53,6.85,6.52,6.72,1699700,3.75291975175415,3.93683006118162,3.74717255458455,3.86211649797671,2957441.60125252,0.0,1.0
2003-08-25,6.29,6.48,6.23,6.4,1290900,3.61498701968356,3.72418376590611,3.58050383666591,3.67820618854925,2246138.35562562,0.0,1.0
2003-08-26,6.22,6.33,6.15,6.23,1714700,3.5747566394963,3.63797580836199,3.53452625930904,3.58050383666591,2983541.28003041,0.0,1.0
2003-08-27,6.33,6.39,6.15,6.22,1084600,3.63797580836199,3.67245899137964,3.53452625930904,3.5747566394963,1887180.77350031,0.0,1.0
2003-08-28,6.33,6.37,6.21,6.26,1915800,3.63797580836199,3.66096459704042,3.56900944232669,3.59774542817473,3333450.97351272,0.0,1.0
2003-08-29,6.48,6.49,6.28,6.28,1331000,3.72418376590611,3.72993096307572,3.60923982251395,3.60923982251395,2315911.49689186,0.0,1.0
2003-09-02,6.63,6.72,6.42,6.6,2495700,3.81039172345024,3.86211649797671,3.68970058288846,3.79315013194141,4342464.55506613,0.0,1.0
2003-09-03,6.69,6.8,6.55,6.62,1907500,3.84487490646789,3.90809407533358,3.76441414609337,3.80464452628063,3319009.15125561,0.0,1.0
2003-09-04,6.97,7.0,6.7,6.7,3597900,4.00579642721691,4.02303801872574,3.85062210363749,3.85062210363749,6260268.95166585,0.0,1.0
2003-09-05,7.1,7.12,6.84,6.92,2902900,4.08050999042182,4.09200438476104,3.93108286401201,3.97706044136887,5050983.83495672,0.0,1.0
2003-09-08,7.19,7.38,7.07,7.08,2127700,4.1322347649483,4.24143151117085,4.063268398913,4.0690155960826,3702152.43571511,0.0,1.0
2003-09-09,7.05,7.38,7.04,7.37,3272800,4.05177400457378,4.24143151117085,4.04602680740417,4.23568431400124,5694601.9136196,0.0,1.0
2003-09-10,6.89,7.1,6.87,7.03,1678100,3.95981884986005,4.08050999042182,3.94832445552083,4.04027961023456,2919858.06381235,0.0,1.0
2003-09-11,7.09,7.14,6.92,6.95,2979600,4.07476279325221,4.10349877910025,3.97706044136887,3.9943020328777,5184440.19244102,0.0,1.0
2003-09-12,7.23,7.26,7.03,7.09,1720100,4.15522355362673,4.17246514513555,4.04027961023456,4.07476279325221,2992937.16439045,0.0,1.0
2003-09-15,7.26,7.27,7.1,7.13,1664800,4.17246514513555,4.17821234230516,4.08050999042182,4.09775158193065,2896716.34862928,0.0,1.0
2003-09-16,7.7,7.75,7.25,7.26,4872600,4.42534182059831,4.45407780644635,4.16671794796594,4.17246514513555,8478219.65421134,0.0,1.0
2003-09-17,7.42,7.66,7.28,7.28,3647500,4.26442029984928,4.40235303191988,4.18395953947477,4.18395953947477,6346571.88949142,0.0,1.0
2003-09-18,7.5,7.71,7.41,7.44,2600200,4.31039787720615,4.43108901776792,4.25867310267968,4.2759146941885,4524292.3172188,0.0,1.0
2003-09-19,7.48,7.54,7.33,7.43,2057600,4.29890348286693,4.33338666588458,4.21269552532281,4.27016749701889,3580179.93689309,0.0,1.0
2003-09-22,7.48,7.5,7.31,7.33,1216200,4.29890348286693,4.31039787720615,4.20120113098359,4.21269552532281,2116161.95531171,0.0,1.0
2003-09-23,7.5,7.64,7.39,7.46,1258100,4.31039787720615,4.39085863758066,4.24717870834046,4.28740908852772,2189067.05803129,0.0,1.0
2003-09-24,7.06,7.6,7.05,7.43,4393000,4.05752120174339,4.36786984890223,4.05177400457378,4.27016749701889,7643725.92475278,0.0,1.0
2003-09-25,7.15,7.51,7.12,7.12,4179800,4.10924597626986,4.31614507437576,4.09200438476104,4.09200438476104,7272762.49038964,0.0,1.0
2003-09-26,7.5,7.54,7.06,7.06,3615000,4.31039787720615,4.33338666588458,4.05752120174339,4.05752120174339,6290022.58547264,0.0,1.0
2003-09-29,7.37,7.53,7.21,7.5,2258600,4.23568431400124,4.32763946871497,4.14372915928751,4.31039787720615,3929915.63251688,0.0,1.0
2003-09-30,7.42,7.46,7.22,7.27,1863000,4.26442029984928,4.28740908852772,4.14947635645712,4.17821234230516,3241580.10421453,0.0,1.0
2003-10-01,7.58,7.6,7.42,7.43,2435300,4.35637545456302,4.36786984890223,4.26442029984928,4.27016749701889,4237369.84852047,0.0,1.0
2003-10-02,7.57,7.66,7.5,7.55,1134600,4.35062825739341,4.40235303191988,4.31039787720615,4.33913386305419,1974179.70275996,0.0,1.0
2003-10-03,7.94,7.99,7.65,7.7,3693900,4.56327455266891,4.59201053851695,4.39660583475027,4.42534182059831,6427306.89584437,0.0,1.0
2003-10-06,7.84,7.97,7.69,7.95,1867900,4.50580258097283,4.58051614417773,4.41959462342871,4.56902174983852,3250105.99928197,0.0,1.0
2003-10-07,7.97,7.97,7.63,7.75,2707400,4.58051614417773,4.58051614417773,4.38511144041106,4.45407780644635,4710818.02155149,0.0,1.0
2003-10-08,7.95,8.05,7.9,7.99,1496700,4.56902174983852,4.6264937215346,4.54028576399048,4.59201053851695,2604225.94845834,0.0,1.0
2003-10-09,7.91,8.07,7.9,7.95,1678600,4.54603296116009,4.63798811587382,4.54028576399048,4.56902174983852,2920728.05310494,0.0,1.0
2003-10-10,7.83,8.0,7.78,7.9,1266800,4.50005538380322,4.59775773568656,4.47131939795518,4.54028576399048,2204204.87172247,0.0,1.0
2003-10-13,8.07,8.08,7.83,7.83,2441000,4.63798811587382,4.64373531304343,4.50005538380322,4.50005538380322,4247287.72645607,0.0,1.0
2003-10-14,8.19,8.19,8.01,8.04,1354800,4.70695448190911,4.70695448190911,4.60350493285617,4.62074652436499,2357322.98721946,0.0,1.0
2003-10-15,7.9,8.2,7.84,8.13,1766600,4.54028576399048,4.71270167907872,4.50580258097283,4.67247129889147,3073846.16860193,0.0,1.0
2003-10-16,8.2,8.25,7.85,7.85,2198400,4.71270167907872,4.74143766492676,4.51154977814244,4.51154977814244,3825168.92168826,0.0,1.0
2003-10-17,8.03,8.28,7.98,8.25,1658600,4.61499932719538,4.75867925643559,4.58626334134734,4.74143766492676,2885928.48140109,0.0,1.0
2003-10-20,8.25,8.25,8.0,8.0,1103800,4.74143766492676,4.74143766492676,4.59775773568656,4.59775773568656,1920588.36233602,0.0,1.0
2003-10-21,8.04,8.22,8.04,8.12,1271300,4.62074652436499,4.72419607341794,4.62074652436499,4.66672410172186,2212034.77535584,0.0,1.0
2003-10-22,7.84,8.03,7.75,7.75,1727200,4.50580258097283,4.61499932719538,4.45407780644635,4.45407780644635,3005291.01234532,0.0,1.0
2003-10-23,7.96,7.96,7.75,7.8,866900,4.57476894700813,4.57476894700813,4.45407780644635,4.4828137922944,1508387.4355038,0.0,1.0
2003-10-24,8.14,8.15,7.87,7.9,1453700,4.67821849606107,4.68396569323068,4.52304417248165,4.54028576399048,2529406.86929504,0.0,1.0
2003-10-27,7.99,8.25,7.94,8.16,955200,4.59201053851695,4.74143766492676,4.56327455266891,4.68971289040029,1662027.54457634,0.0,1.0
2003-10-28,8.15,8.15,7.96,8.03,1416400,4.68396569323068,4.68396569323068,4.57476894700813,4.61499932719538,2464505.66806734,0.0,1.0
2003-10-29,8.13,8.15,8.02,8.1,1110700,4.67247129889147,4.68396569323068,4.60925213002578,4.65522970738264,1932594.21457385,0.0,1.0
2003-10-30,8.89,8.9,8.11,8.16,5245800,5.10925828378169,5.1150054809513,4.66097690455225,4.68971289040029,9127579.66220536,0.0,1.0
2003-10-31,8.75,8.97,8.53,8.97,2496800,5.02879752340717,5.15523586113856,4.90235918567579,5.15523586113856,4344378.53150985,0.0,1.0
2003-11-03,8.84,8.84,8.61,8.77,1866600,5.08052229793365,5.08052229793365,4.94833676303266,5.04029191774639,3247844.02712122,0.0,1.0
2003-11-04,9.07,9.19,8.79,8.84,3492700,5.21270783283464,5.28167419886994,5.05178631208561,5.08052229793365,6077223.20450353,0.0,1.0
2003-11-05,8.87,9.16,8.85,9.05,2252300,5.09776388944247,5.26443260736111,5.08626949510326,5.20121343849542,3918953.76743016,0.0,1.0
2003-11-06,8.63,8.9,8.6,8.86,3058400,4.95983115737188,5.1150054809513,4.94258956586305,5.09201669227286,5321550.50495422,0.0,1.0
2003-11-07,9.04,9.08,8.6,8.7,2630800,5.19546624132581,5.21845503000424,4.94258956586305,5.00006153755913,4577535.66192571,0.0,1.0
2003-11-10,8.71,9.07,8.69,9.02,1822200,5.00580873472874,5.21270783283464,4.99431434038952,5.1839718469866,3170588.97793866,0.0,1.0
2003-11-11,8.81,8.83,8.66,8.77,1558300,5.06328070642482,5.07477510076404,4.9770727488807,5.04029191774639,2711408.62930623,0.0,1.0
2003-11-12,9.06,9.11,8.83,8.9,2241000,5.20696063566503,5.23569662151307,5.07477510076404,5.1150054809513,3899292.00941748,0.0,1.0
2003-11-13,9.01,9.16,8.9,9.11,2417700,5.17822464981699,5.26443260736111,5.1150054809513,5.23569662151307,4206746.22542108,0.0,1.0
2003-11-14,8.92,9.05,8.87,9.04,1359800,5.12649987529051,5.20121343849542,5.09776388944247,5.19546624132581,2366022.88014542,0.0,1.0
2003-11-17,8.65,8.82,8.57,8.77,1921100,4.97132555171109,5.06902790359443,4.92534797435423,5.04029191774639,3342672.86001424,0.0,1.0
2003-11-18,8.47,8.85,8.45,8.65,1431200,4.86787600265815,5.08626949510326,4.85638160831893,4.97132555171109,2490257.3511282,0.0,1.0
2003-11-19,8.41,8.58,8.28,8.49,2753100,4.8333928196405,4.93109517152384,4.75867925643559,4.87937039699736,4790335.0428948,0.0,1.0
2003-11-20,8.2,8.37,8.0,8.31,2829000,4.71270167907872,4.81040403096206,4.59775773568656,4.77592084794441,4922399.41751096,0.0,1.0
2003-11-21,8.15,8.23,8.09,8.23,1534900,4.68396569323068,4.72994327058755,4.64948251021303,4.72994327058755,2670693.13041271,0.0,1.0
2003-11-24,8.39,8.53,8.21,8.25,1927900,4.82189842530128,4.90235918567579,4.71844887624833,4.74143766492676,3354504.71439355,0.0,1.0
2003-11-25,8.62,8.65,8.39,8.39,1697200,4.95408396020227,4.97132555171109,4.82189842530128,4.82189842530128,2953091.65478953,0.0,1.0
2003-11-26,8.75,8.79,8.64,8.65,1626900,5.02879752340717,5.05178631208561,4.96557835454148,4.97132555171109,2830771.16025047,0.0,1.0
2003-11-28,8.87,8.89,8.75,8.78,747100,5.09776388944247,5.10925828378169,5.02879752340717,5.046039114916,1299938.00099768,0.0,1.0
2003-12-01,9.05,9.05,8.81,8.93,2024000,5.20121343849542,5.20121343849542,5.06328070642482,5.13224707246012,3521716.6564306,0.0,1.0
2003-12-02,8.8,9.05,8.8,9.05,2335800,5.05753350925522,5.20121343849542,5.05753350925522,5.20121343849542,4064241.97929377,0.0,1.0
2003-12-03,8.21,8.83,8.15,8.81,5263000,4.71844887624833,5.07477510076404,4.68396569323068,5.06328070642482,9157507.29387068,0.0,1.0
2003-12-04,8.07,8.42,7.8,8.13,4457700,4.63798811587382,4.8391400168101,4.4828137922944,4.67247129889147,7756302.53921476,0.0,1.0
2003-12-05,8.13,8.23,8.02,8.02,2034000,4.67247129889147,4.72994327058755,4.60925213002578,4.60925213002578,3539116.44228253,0.0,1.0
2003-12-08,8.12,8.17,8.04,8.08,1894600,4.66672410172186,4.6954600875699,4.62074652436499,4.64373531304343,3296563.42750663,0.0,1.0
2003-12-09,8.05,8.25,8.0,8.17,1816000,4.6264937215346,4.74143766492676,4.59775773568656,4.6954600875699,3159801.11071046,0.0,1.0
2003-12-10,7.91,8.09,7.8,8.05,2987400,4.54603296116009,4.64948251021303,4.4828137922944,4.6264937215346,5198012.02540552,0.0,1.0
2003-12-11,7.88,8.03,7.85,7.96,2087400,4.52879136965126,4.61499932719538,4.51154977814244,4.57476894700813,3632031.29873184,0.0,1.0
2003-12-12,8.21,8.24,7.88,7.88,1710400,4.71844887624833,4.73569046775716,4.52879136965126,4.52879136965126,2976059.37211408,0.0,1.0
2003-12-15,8.39,8.45,8.2,8.45,2424300,4.82189842530128,4.85638160831893,4.71270167907872,4.85638160831893,4218230.08408335,0.0,1.0
2003-12-16,8.5,8.51,8.31,8.41,2716800,4.88511759416697,4.89086479133658,4.77592084794441,4.8333928196405,4727173.8202523,0.0,1.0
2003-12-17,8.5,8.58,8.42,8.5,2181000,4.88511759416697,4.93109517152384,4.8391400168101,4.88511759416697,3794893.2943059,0.0,1.0
2003-12-18,8.75,8.8,8.53,8.58,2894200,5.02879752340717,5.05753350925522,4.90235918567579,4.93109517152384,5035846.02126554,0.0,1.0
2003-12-19,8.75,8.83,8.63,8.75,1963400,5.02879752340717,5.07477510076404,4.95983115737188,5.02879752340717,3416273.95416791,0.0,1.0
2003-12-22,8.78,8.85,8.6,8.79,1207100,5.046039114916,5.08626949510326,4.94258956586305,5.05178631208561,2100328.15018645,0.0,1.0
2003-12-23,8.94,8.95,8.77,8.78,1723200,5.13799426962973,5.14374146679934,5.04029191774639,5.046039114916,2998331.09800455,0.0,1.0
2003-12-24,8.88,9.05,8.86,8.97,1122700,5.10351108661208,5.20121343849542,5.09201669227286,5.15523586113856,1953473.95759616,0.0,1.0
2003-12-26,8.92,9.0,8.89,8.91,368400,5.12649987529051,5.17247745264738,5.10925828378169,5.12075267812091,641008.110785096,0.0,1.0
2003-12-29,9.29,9.4,8.88,8.89,3100100,5.33914617056602,5.40236533943171,5.10351108661208,5.10925828378169,5394107.61195677,0.0,1.0
2003-12-30,9.5,9.5,9.3,9.32,3129200,5.45983731112779,5.45983731112779,5.34489336773563,5.35638776207484,5444740.98878589,0.0,1.0
2003-12-31,9.44,9.5,9.4,9.47,2192100,5.42535412811014,5.45983731112779,5.40236533943171,5.44259571961897,3814207.05660154,0.0,1.0
2004-01-02,9.48,9.5,9.35,9.44,1461800,5.44834291678857,5.45983731112779,5.37362935358367,5.42535412811014,2543500.69583511,0.0,1.0
2004-01-05,9.67,9.7,9.45,9.51,2338400,5.55753966301113,5.57478125451995,5.43110132527975,5.4655845082974,4068765.92361527,0.0,1.0
2004-01-06,9.73,9.73,9.6,9.71,2173700,5.59202284602878,5.59202284602878,5.51730928282387,5.58052845168956,3782191.45063399,0.0,1.0
2004-01-07,10.05,10.05,9.69,9.75,2577600,5.77593315545624,5.77593315545624,5.56903405735035,5.60351724036799,4484968.80119344,0.0,1.0
2004-01-08,9.98,10.11,9.81,10.05,2182700,5.73570277526898,5.81041633847389,5.63800042338564,5.77593315545624,3797851.25790073,0.0,1.0
2004-01-09,10.09,10.15,9.8,9.94,2762100,5.79892194413467,5.83340512715232,5.63225322621604,5.71271398659055,4805994.85016154,0.0,1.0
2004-01-12,10.08,10.2,10.01,10.04,1758200,5.79317474696507,5.86214111300036,5.75294436677781,5.77018595828663,3059230.3484863,0.0,1.0
2004-01-13,9.96,10.13,9.88,10.1,1841600,5.72420838092977,5.82191073281311,5.6782308035729,5.80466914130428,3204344.5624914,0.0,1.0
2004-01-14,10.0,10.08,9.95,10.0,1630500,5.7471971696082,5.79317474696507,5.71846118376016,5.7471971696082,2837035.08315716,0.0,1.0
2004-01-15,9.91,10.02,9.9,10.01,1830800,5.69547239508173,5.75869156394742,5.68972519791212,5.75294436677781,3185552.79377131,0.0,1.0
2004-01-16,9.98,10.02,9.91,9.91,3432700,5.73570277526898,5.75869156394742,5.69547239508173,5.69547239508173,5972824.48939196,0.0,1.0
2004-01-20,10.37,10.39,9.97,9.98,3123400,5.9598434648837,5.97133785922292,5.72995557809937,5.73570277526898,5434649.11299177,0.0,1.0
2004-01-21,10.71,10.74,10.33,10.45,2880300,6.15524816865038,6.17248976015921,5.93685467620527,6.00582104224057,5011660.31893135,0.0,1.0
2004-01-22,10.65,10.76,10.55,10.73,1462200,6.12076498563273,6.18398415449842,6.06329301393665,6.1667425629896,2544196.68726918,0.0,1.0
2004-01-23,10.68,10.77,10.55,10.75,1562100,6.13800657714156,6.18973135166803,6.06329301393665,6.17823695732881,2718020.54792996,0.0,1.0
2004-01-26,10.68,10.77,10.35,10.74,1430400,6.13800657714156,6.18973135166803,5.94834907054449,6.17248976015921,2488865.36826004,0.0,1.0
2004-01-27,10.57,10.85,10.51,10.66,2910200,6.07478740827587,6.2357089290249,6.04030422525822,6.12651218280234,5063685.67862862,0.0,1.0
2004-01-28,10.4,10.65,10.4,10.51,2485400,5.97708505639253,6.12076498563273,5.97708505639253,6.04030422525822,4324542.77563864,0.0,1.0
2004-01-29,9.62,10.5,9.29,10.43,6834800,5.52880367716309,6.03455702808861,5.33914617056602,5.99432664790135,11892405.634077,0.0,1.0
2004-01-30,9.76,9.89,9.25,9.8,3142400,5.6092644375376,5.68397800074251,5.31615738188758,5.63225322621604,5467708.70611044,0.0,1.0
2004-02-02,9.44,9.871,9.22,9.7,4001200,5.42535412811014,5.67305832612025,5.29891579037876,5.57478125451995,6962002.31507417,0.0,1.0
2004-02-03,9.57,9.6,9.25,9.3,1461700,5.50006769131505,5.51730928282387,5.31615738188758,5.34489336773563,2543326.69797658,0.0,1.0
2004-02-04,8.97,9.51,8.81,9.5,4721600,5.15523586113856,5.4655845082974,5.06328070642482,5.45983731112779,8215482.88784719,0.0,1.0
2004-02-05,9.03,9.28,8.83,8.95,4006900,5.1897190441562,5.33339897339641,5.07477510076404,5.14374146679934,6971920.19300978,0.0,1.0
2004-02-06,9.47,9.52,8.96,9.08,2122200,5.44259571961897,5.47133170546701,5.14948866396895,5.21845503000424,3692582.55349655,0.0,1.0
2004-02-09,9.66,9.68,9.27,9.47,2153300,5.55179246584152,5.56328686018074,5.3276517762268,5.44259571961897,3746695.88749605,0.0,1.0
2004-02-10,9.62,9.73,9.47,9.65,3106000,5.52880367716309,5.59202284602878,5.44259571961897,5.54604526867191,5404373.48560941,0.0,1.0
2004-02-11,9.52,9.61,9.36,9.53,1998900,5.47133170546701,5.52305647999348,5.37937655075327,5.47707890263661,3478043.19394225,0.0,1.0
2004-02-12,9.4,9.55,9.25,9.25,1589400,5.40236533943171,5.48857329697583,5.31615738188758,5.31615738188758,2765521.96330573,0.0,1.0
2004-02-13,9.12,9.44,9.1,9.32,1713400,5.24144381868268,5.42535412811014,5.22994942434346,5.35638776207484,2981279.30786966,0.0,1.0
2004-02-17,9.23,9.35,9.16,9.19,1219600,5.30466298754837,5.37362935358367,5.26443260736111,5.28167419886994,2122077.88250136,0.0,1.0
2004-02-18,9.25,9.38,9.2,9.3,1659400,5.31615738188758,5.39087094509249,5.28742139603954,5.34489336773563,2887320.46426924,0.0,1.0
2004-02-19,9.23,9.31,9.19,9.24,3904000,5.30466298754837,5.35064056490523,5.28167419886994,5.31041018471798,6792876.39659341,0.0,1.0
2004-02-20,9.08,9.29,8.99,9.27,4116300,5.21845503000424,5.33914617056602,5.16673025547777,5.3276517762268,7162273.85022989,0.0,1.0
2004-02-23,8.86,9.1,8.82,9.1,2182800,5.09201669227286,5.22994942434346,5.06902790359443,5.22994942434346,3798025.25575925,0.0,1.0
2004-02-24,8.57,8.7,8.42,8.5,2932100,4.92534797435423,5.00006153755913,4.8391400168101,4.88511759416697,5101791.20964435,0.0,1.0
2004-02-25,8.96,8.99,8.51,8.57,1619600,5.14948866396895,5.16673025547777,4.89086479133658,4.92534797435423,2818069.31657856,0.0,1.0
2004-02-26,8.95,9.03,8.73,8.76,2189800,5.14374146679934,5.1897190441562,5.01730312906796,5.03454472057678,3810205.1058556,0.0,1.0
2004-02-27,9.06,9.18,8.0,8.0,3933700,5.20696063566503,5.27592700170033,4.59775773568656,4.59775773568656,6844553.76057364,0.0,1.0
2004-03-01,8.99,9.17,8.94,9.06,2523500,5.16673025547777,5.27017980453072,5.13799426962973,5.20696063566503,4390835.9597345,0.0,1.0
2004-03-02,8.86,9.0,8.76,8.96,1929300,5.09201669227286,5.17247745264738,5.03454472057678,5.14948866396895,3356940.68441283,0.0,1.0
2004-03-03,8.69,8.88,8.64,8.8,1524600,4.99431434038952,5.10351108661208,4.96557835454148,5.05753350925522,2652771.35098523,0.0,1.0
2004-03-04,8.82,8.85,8.65,8.77,1022200,5.06902790359443,5.08626949510326,4.97132555171109,5.04029191774639,1778606.10978427,0.0,1.0
2004-03-05,8.75,8.82,8.67,8.67,1314900,5.02879752340717,5.06902790359443,4.98281994605031,4.98281994605031,2287897.84167026,0.0,1.0
2004-03-08,8.56,8.75,8.53,8.65,1530700,4.91960077718462,5.02879752340717,4.90235918567579,4.97132555171109,2663385.2203549,0.0,1.0
2004-03-09,8.41,8.51,8.33,8.42,1534000,4.8333928196405,4.89086479133658,4.78741524228363,4.8391400168101,2669127.14968604,0.0,1.0
2004-03-10,8.16,8.6,8.12,8.51,2329700,4.68971289040029,4.94258956586305,4.66672410172186,4.89086479133658,4053628.1099241,0.0,1.0
2004-03-11,8.02,8.3,7.65,7.7,5182900,4.60925213002578,4.77017365077481,4.39660583475027,4.42534182059831,9018135.00919671,0.0,1.0
2004-03-12,8.1,8.12,7.9,7.95,1857600,4.65522970738264,4.66672410172186,4.54028576399048,4.56902174983852,3232184.21985449,0.0,1.0
2004-03-15,8.1,8.12,7.87,8.12,2758400,4.65522970738264,4.66672410172186,4.52304417248165,4.66672410172186,4799556.92939633,0.0,1.0
2004-03-16,8.41,8.41,8.09,8.1,2922500,4.8333928196405,4.8333928196405,4.64948251021303,4.65522970738264,5085087.41522649,0.0,1.0
2004-03-17,8.8,8.93,8.51,8.51,2582700,5.05753350925522,5.13224707246012,4.89086479133658,4.89086479133658,4493842.69197792,0.0,1.0
2004-03-18,8.67,8.76,8.52,8.7,1508900,4.98281994605031,5.03454472057678,4.89661198850619,5.00006153755913,2625453.68719769,0.0,1.0
2004-03-19,8.6,8.71,8.46,8.53,1535500,4.94258956586305,5.00580873472874,4.86212880548854,4.90235918567579,2671737.11756383,0.0,1.0
2004-03-22,8.29,8.4,8.2,8.31,1380300,4.7644264536052,4.82764562247089,4.71270167907872,4.77592084794441,2401692.44114187,0.0,1.0
2004-03-23,8.19,8.32,8.0,8.28,2189300,4.70695448190911,4.78166804511402,4.59775773568656,4.75867925643559,3809335.11656301,0.0,1.0
2004-03-24,8.22,8.33,8.03,8.15,2109400,4.72419607341794,4.78741524228363,4.61499932719538,4.68396569323068,3670310.82760608,0.0,1.0
2004-03-25,8.28,8.39,8.17,8.28,1762700,4.75867925643559,4.82189842530128,4.6954600875699,4.75867925643559,3067060.25211967,0.0,1.0
2004-03-26,8.25,8.38,8.21,8.25,1821700,4.74143766492676,4.81615122813167,4.71844887624833,4.74143766492676,3169718.98864606,0.0,1.0
2004-03-29,8.34,8.4,8.21,8.3,1727900,4.79316243945324,4.82764562247089,4.71844887624833,4.77017365077481,3006508.99735496,0.0,1.0
2004-03-30,8.51,8.55,8.18,8.24,1854000,4.89086479133658,4.91385358001501,4.70120728473951,4.73569046775716,3225920.29694779,0.0,1.0
2004-03-31,8.53,8.62,8.36,8.48,1481200,4.90235918567579,4.95408396020227,4.80465683379245,4.87362319982775,2577256.28038785,0.0,1.0
2004-04-01,8.48,8.64,8.42,8.63,2936000,4.87362319982775,4.96557835454148,4.8391400168101,4.95983115737188,5108577.12612661,0.0,1.0
2004-04-02,8.67,8.74,8.48,8.58,2437700,4.98281994605031,5.02305032623757,4.87362319982775,4.93109517152384,4241545.79712494,0.0,1.0
2004-04-05,8.7,8.71,8.48,8.57,1743900,5.00006153755913,5.00580873472874,4.87362319982775,4.92534797435423,3034348.65471805,0.0,1.0
2004-04-06,8.8,8.83,8.5,8.6,1924500,5.05753350925522,5.07477510076404,4.88511759416697,4.94258956586305,3348588.7872039,0.0,1.0
2004-04-07,8.8,8.83,8.57,8.8,1771700,5.05753350925522,5.07477510076404,4.92534797435423,5.05753350925522,3082720.05938641,0.0,1.0
2004-04-08,8.59,8.89,8.55,8.8,1361300,4.93684236869344,5.10925828378169,4.91385358001501,5.05753350925522,2368632.84802321,0.0,1.0
2004-04-12,8.5,8.56,8.24,8.56,3034600,4.88511759416697,4.91960077718462,4.73569046775716,4.91960077718462,5280139.01462663,0.0,1.0
2004-04-13,8.37,8.5,8.24,8.45,2906000,4.81040403096206,4.88511759416697,4.73569046775716,4.85638160831893,5056377.76857082,0.0,1.0
2004-04-14,8.39,8.45,8.15,8.27,1885500,4.82189842530128,4.85638160831893,4.68396569323068,4.75293205926598,3280729.62238137,0.0,1.0
2004-04-15,8.1,8.45,8.0,8.29,3722000,4.65522970738264,4.85638160831893,4.59775773568656,4.7644264536052,6476200.29408829,0.0,1.0
2004-04-16,8.04,8.1,7.95,8.05,2863400,4.62074652436499,4.65522970738264,4.56902174983852,4.6264937215346,4982254.68084159,0.0,1.0
2004-04-19,7.89,8.05,7.87,7.96,2430800,4.53453856682087,4.6264937215346,4.52304417248165,4.57476894700813,4229539.94488711,0.0,1.0
2004-04-20,7.77,8.01,7.75,7.9,2106900,4.46557220078557,4.60350493285617,4.45407780644635,4.54028576399048,3665960.8811431,0.0,1.0
2004-04-21,7.69,7.81,7.6,7.78,2048100,4.41959462342871,4.488560989464,4.36786984890223,4.47131939795518,3563650.14033375,0.0,1.0
2004-04-22,7.93,7.96,7.7,7.74,1992900,4.5575273554993,4.57476894700813,4.42534182059831,4.44833060927675,3467603.3224311,0.0,1.0
2004-04-23,7.87,7.95,7.7,7.92,1549200,4.52304417248165,4.56902174983852,4.42534182059831,4.55178015832969,2695574.82418097,0.0,1.0
2004-04-26,7.76,7.92,7.68,7.87,1908300,4.45982500361596,4.55178015832969,4.4138474262591,4.52304417248165,3320401.13412377,0.0,1.0
2004-04-27,7.7,7.89,7.56,7.82,1898800,4.42534182059831,4.53453856682087,4.3448810602238,4.49430818663361,3303871.33756444,0.0,1.0
2004-04-28,8.58,8.58,7.91,8.0,5654000,4.93109517152384,4.93109517152384,4.54603296116009,4.59775773568656,9837838.92068113,0.0,1.0
2004-04-29,8.52,9.16,8.4,8.7,6017300,4.89661198850619,5.26443260736111,4.82764562247089,5.00006153755913,10469973.1406817,0.0,1.0
2004-04-30,8.67,8.82,8.45,8.5,2151900,4.98281994605031,5.06902790359443,4.85638160831893,4.88511759416697,3744259.91747678,0.0,1.0
2004-05-03,9.0,9.04,8.56,8.57,3456300,5.17247745264738,5.19546624132581,4.91960077718462,4.92534797435423,6013887.98400251,0.0,1.0
2004-05-04,9.05,9.09,8.9,9.0,2618200,5.20121343849542,5.22420222717385,5.1150054809513,5.17247745264738,4555611.93175227,0.0,1.0
2004-05-05,8.89,9.09,8.77,9.0,2664900,5.10925828378169,5.22420222717385,5.04029191774639,5.17247745264738,4636868.93168078,0.0,1.0
2004-05-06,8.68,8.93,8.5,8.87,2391900,4.98856714321992,5.13224707246012,4.88511759416697,5.09776388944247,4161854.7779231,0.0,1.0
2004-05-07,8.28,8.74,8.27,8.38,1876700,4.75867925643559,5.02305032623757,4.75293205926598,4.81615122813167,3265417.81083167,0.0,1.0
2004-05-10,7.99,8.24,7.9,8.15,2878300,4.59201053851695,4.73569046775716,4.54028576399048,4.68396569323068,5008180.36176097,0.0,1.0
2004-05-11,8.12,8.17,7.88,7.94,2065600,4.66672410172186,4.6954600875699,4.52879136965126,4.56327455266891,3594099.76557463,0.0,1.0
2004-05-12,8.11,8.28,7.9,8.27,1941700,4.66097690455225,4.75867925643559,4.54028576399048,4.75293205926598,3378516.41886922,0.0,1.0
2004-05-13,8.18,8.3,8.13,8.15,1785100,4.70120728473951,4.77017365077481,4.67247129889147,4.68396569323068,3106035.77242799,0.0,1.0
2004-05-14,8.23,8.3,8.1,8.22,1909500,4.72994327058755,4.77017365077481,4.65522970738264,4.72419607341794,3322489.108426,0.0,1.0
2004-05-17,8.02,8.23,7.88,8.07,2236100,4.60925213002578,4.72994327058755,4.52879136965126,4.63798811587382,3890766.11435003,0.0,1.0
2004-05-18,7.88,8.16,7.85,8.0,1862300,4.52879136965126,4.68971289040029,4.51154977814244,4.59775773568656,3240362.1192049,0.0,1.0
2004-05-19,7.83,8.14,7.78,8.05,2085700,4.50005538380322,4.67821849606107,4.47131939795518,4.6264937215346,3629073.33513701,0.0,1.0
2004-05-20,8.15,8.23,7.93,7.93,3159300,4.68396569323068,4.72994327058755,4.5575273554993,4.5575273554993,5497114.3442002,0.0,1.0
2004-05-21,8.08,8.22,8.0,8.14,2600500,4.64373531304343,4.72419607341794,4.59775773568656,4.67821849606107,4524814.31079435,0.0,1.0
2004-05-24,8.5,8.56,8.18,8.18,3702100,4.88511759416697,4.91960077718462,4.70120728473951,4.70120728473951,6441574.72024295,0.0,1.0
2004-05-25,8.88,8.96,8.25,8.5,3357800,5.10351108661208,5.14948866396895,4.74143766492676,4.88511759416697,5842500.09336101,0.0,1.0
2004-05-26,9.01,9.04,8.86,9.0,2154800,5.17822464981699,5.19546624132581,5.09201669227286,5.17247745264738,3749305.85537384,0.0,1.0
2004-05-27,9.19,9.3,9.0,9.0,3786100,5.28167419886994,5.34489336773563,5.17247745264738,5.17247745264738,6587732.92139915,0.0,1.0
2004-05-28,9.34,9.49,9.11,9.19,8759900,5.36788215641406,5.45409011395818,5.23569662151307,5.28167419886994,15242038.408432,0.0,1.0
2004-06-01,9.23,9.32,8.95,9.24,2733700,5.30466298754837,5.35638776207484,5.14374146679934,5.31041018471798,4756579.45834206,0.0,1.0
2004-06-02,9.34,9.58,9.23,9.26,3466200,5.36788215641406,5.50581488848465,5.30466298754837,5.32190457905719,6031113.77199592,0.0,1.0
2004-06-03,9.06,9.42,9.05,9.3,2635000,5.20696063566503,5.41385973377092,5.20121343849542,5.34489336773563,4584843.57198351,0.0,1.0
2004-06-04,9.27,9.34,9.06,9.06,1269000,5.3276517762268,5.36788215641406,5.20696063566503,5.20696063566503,2208032.8246099,0.0,1.0
2004-06-07,9.52,9.54,9.27,9.27,2073300,5.47133170546701,5.48282609980622,5.3276517762268,5.3276517762268,3607497.60068061,0.0,1.0
2004-06-08,9.47,9.52,9.37,9.52,1367900,5.44259571961897,5.47133170546701,5.38512374792288,5.47133170546701,2380116.70668548,0.0,1.0
2004-06-09,9.4,9.51,9.31,9.5,1813500,5.40236533943171,5.4655845082974,5.35064056490523,5.45983731112779,3155451.16424748,0.0,1.0
2004-06-10,9.23,9.43,9.18,9.4,1681500,5.30466298754837,5.41960693094053,5.27592700170033,5.40236533943171,2925773.991002,0.0,1.0
2004-06-14,9.3,9.33,9.11,9.13,2048300,5.34489336773563,5.36213495924445,5.23569662151307,5.24719101585229,3563998.13605079,0.0,1.0
2004-06-15,9.6,9.72,9.33,9.33,3220400,5.51730928282387,5.58627564885917,5.36213495924445,5.36213495924445,5603427.03575549,0.0,1.0
2004-06-16,9.56,9.67,9.52,9.64,1412000,5.49432049414544,5.55753966301113,5.47133170546701,5.5402980715023,2456849.76229249,0.0,1.0
2004-06-17,9.93,9.96,9.5116,9.52,4007200,5.70696678942094,5.72420838092977,5.46650405984454,5.47133170546701,6972442.18658533,0.0,1.0
2004-06-18,9.81,10.0,9.81,9.94,3721500,5.63800042338564,5.7471971696082,5.63800042338564,5.71271398659055,6475330.3047957,0.0,1.0
2004-06-21,9.79,9.92,9.74,9.82,2235000,5.62650602904643,5.70121959225133,5.59777004319839,5.64374762055525,3888852.13790632,0.0,1.0
2004-06-22,9.97,10.02,9.74,9.75,1856400,5.72995557809937,5.75869156394742,5.59777004319839,5.60351724036799,3230096.24555226,0.0,1.0
2004-06-23,9.94,10.04,9.93,9.98,1987600,5.71271398659055,5.77018595828663,5.70696678942094,5.73570277526898,3458381.43592958,0.0,1.0
2004-06-24,9.88,10.05,9.88,9.95,1771300,5.6782308035729,5.77593315545624,5.6782308035729,5.71846118376016,3082024.06795233,0.0,1.0
2004-06-25,10.15,10.15,9.93,9.98,6539100,5.83340512715232,5.83340512715232,5.70696678942094,5.73570277526898,11377893.9664355,0.0,1.0
2004-06-28,9.96,10.24,9.93,10.16,2353300,5.72420838092977,5.8851299016788,5.70696678942094,5.83915232432193,4094691.60453465,0.0,1.0
2004-06-29,9.86,10.06,9.836,10.0,1677200,5.66673640923368,5.78168035262585,5.65294313602663,5.7471971696082,2918292.08308568,0.0,1.0
2004-06-30,9.93,9.93,9.7,9.79,1935700,5.70696678942094,5.70696678942094,5.57478125451995,5.62650602904643,3368076.54735806,0.0,1.0
2004-07-01,9.73,9.98,9.66,9.87,2132500,5.59202284602878,5.73570277526898,5.55179246584152,5.67248360640329,3710504.33292404,0.0,1.0
2004-07-02,9.85,9.91,9.73,9.74,1838100,5.66098921206408,5.69547239508173,5.59202284602878,5.59777004319839,3198254.63744322,0.0,1.0
2004-07-06,9.81,9.9,9.73,9.88,1270300,5.63800042338564,5.68972519791212,5.59202284602878,5.6782308035729,2210294.79677065,0.0,1.0
2004-07-07,9.99,10.0,9.81,9.81,1070600,5.74144997243859,5.7471971696082,5.63800042338564,5.63800042338564,1862821.07330761,0.0,1.0
2004-07-08,9.89,10.0,9.85,9.99,965300,5.68397800074251,5.7471971696082,5.66098921206408,5.74144997243859,1679601.32828679,0.0,1.0
2004-07-09,9.93,9.97,9.85,9.89,1583900,5.70696678942094,5.72995557809937,5.66098921206408,5.68397800074251,2755952.08108717,0.0,1.0
2004-07-12,10.01,10.02,9.79,9.9,1568600,5.75294436677781,5.75869156394742,5.62650602904643,5.68972519791212,2729330.40873371,0.0,1.0
2004-07-13,10.21,10.23,9.98,10.0,2057700,5.86788831016997,5.87938270450919,5.73570277526898,5.7471971696082,3580353.93475161,0.0,1.0
2004-07-14,10.31,10.38,10.07,10.2,2692700,5.92536028186605,5.96559066205331,5.78742754979546,5.86214111300036,4685240.33634915,0.0,1.0
2004-07-15,10.19,10.34,10.16,10.29,1629600,5.85639391583075,5.94260187337488,5.83915232432193,5.91386588752684,2835469.10243049,0.0,1.0
2004-07-16,10.18,10.27,10.12,10.27,1465300,5.85064671866115,5.90237149318762,5.8161635356435,5.90237149318762,2549590.62088328,0.0,1.0
2004-07-19,10.22,10.25,10.05,10.19,1114700,5.87363550733958,5.8908770988484,5.77593315545624,5.85639391583075,1939554.12891462,0.0,1.0
2004-07-20,10.28,10.28,10.11,10.18,1529300,5.90811869035723,5.90811869035723,5.81041633847389,5.85064671866115,2660949.25033563,0.0,1.0
2004-07-21,9.55,10.29,9.5,10.25,3531600,5.48857329697583,5.91386588752684,5.45983731112779,5.8908770988484,6144908.37146754,0.0,1.0
2004-07-22,9.74,9.82,9.45,9.45,2958300,5.59777004319839,5.64374762055525,5.43110132527975,5.43110132527975,5147378.6485764,0.0,1.0
2004-07-23,9.58,9.74,9.54,9.74,1349200,5.50581488848465,5.59777004319839,5.48282609980622,5.59777004319839,2347579.10714238,0.0,1.0
2004-07-26,9.56,9.78,9.44,9.64,1805800,5.49432049414544,5.62075883187682,5.42535412811014,5.5402980715023,3142053.32914149,0.0,1.0
2004-07-27,9.75,9.76,9.52,9.56,2449700,5.60351724036799,5.6092644375376,5.47133170546701,5.49432049414544,4262425.54014726,0.0,1.0
2004-07-28,9.63,9.84,9.11,9.75,1986000,5.5345508743327,5.65524201489447,5.23569662151307,5.60351724036799,3455597.47019327,0.0,1.0
2004-07-29,9.65,9.95,9.5,9.9,2494600,5.54604526867191,5.71846118376016,5.45983731112779,5.68972519791212,4340550.57862242,0.0,1.0
2004-07-30,9.65,9.71,9.64,9.68,1635000,5.54604526867191,5.58052845168956,5.5402980715023,5.56328686018074,2844864.98679053,0.0,1.0
2004-08-02,9.65,9.7,9.57,9.68,1724800,5.54604526867191,5.57478125451995,5.50006769131505,5.56328686018074,3001115.06374086,0.0,1.0
2004-08-03,9.66,9.7,9.59,9.6,1167300,5.55179246584152,5.57478125451995,5.51156208565426,5.51730928282387,2031077.00249577,0.0,1.0
2004-08-04,9.47,9.69,9.39,9.69,1416400,5.44259571961897,5.56903405735035,5.3966181422621,5.56903405735035,2464505.66806734,0.0,1.0
2004-08-05,9.24,9.45,9.23,9.4,1395600,5.31041018471798,5.43110132527975,5.30466298754837,5.40236533943171,2428314.11349533,0.0,1.0
2004-08-06,9.2,9.37,9.09,9.09,1203500,5.28742139603954,5.38512374792288,5.22420222717385,5.22420222717385,2094064.22727976,0.0,1.0
2004-08-09,9.4,9.45,9.17,9.17,1745200,5.40236533943171,5.43110132527975,5.27017980453072,5.27017980453072,3036610.6268788,0.0,1.0
2004-08-10,9.37,9.43,9.22,9.32,1583900,5.38512374792288,5.41960693094053,5.29891579037876,5.35638776207484,2755952.08108717,0.0,1.0
2004-08-11,9.51,9.52,9.21,9.35,2015300,5.4655845082974,5.47133170546701,5.29316859320915,5.37362935358367,3506578.84273942,0.0,1.0
2004-08-12,9.46,9.5,9.33,9.41,990600,5.43684852244936,5.45983731112779,5.36213495924445,5.40811253660132,1723622.78649217,0.0,1.0
2004-08-13,9.56,9.56,9.33,9.4,1542900,5.49432049414544,5.49432049414544,5.36213495924445,5.40236533943171,2684612.95909426,0.0,1.0
2004-08-16,9.82,9.86,9.47,9.5,2784900,5.64374762055525,5.66673640923368,5.44259571961897,5.45983731112779,4845666.36190394,0.0,1.0
2004-08-17,10.03,10.13,9.85,9.85,3456600,5.76443876111702,5.82191073281311,5.66098921206408,5.66098921206408,6014409.97757807,0.0,1.0
2004-08-18,9.96,10.01,9.76,9.93,2129800,5.72420838092977,5.75294436677781,5.6092644375376,5.70696678942094,3705806.39074402,0.0,1.0
2004-08-19,9.94,10.0,9.86,9.91,1189700,5.71271398659055,5.7471971696082,5.66673640923368,5.69547239508173,2070052.52280409,0.0,1.0
2004-08-20,10.26,10.3,9.88,9.9,3968600,5.89662429601801,5.91961308469645,5.6782308035729,5.68972519791212,6905279.01319688,0.0,1.0
2004-08-23,10.1,10.35,10.09,10.23,2199000,5.80466914130428,5.94834907054449,5.79892194413467,5.87938270450919,3826212.90883937,0.0,1.0
2004-08-24,9.99,10.15,9.94,10.15,2619900,5.74144997243859,5.83340512715232,5.71271398659055,5.83340512715232,4558569.8953471,0.0,1.0
2004-08-25,10.04,10.09,9.91,10.0,1081100,5.77018595828663,5.79892194413467,5.69547239508173,5.7471971696082,1881090.84845214,0.0,1.0
2004-08-26,9.95,10.11,9.94,10.08,1437800,5.71846118376016,5.81041633847389,5.71271398659055,5.79317474696507,2501741.20979047,0.0,1.0
2004-08-27,10.0,10.02,9.9,9.99,1182100,5.7471971696082,5.75869156394742,5.68972519791212,5.74144997243859,2056828.68555663,0.0,1.0
2004-08-30,9.93,10.0,9.9,9.99,680600,5.70696678942094,5.7471971696082,5.68972519791212,5.74144997243859,1184229.42508235,0.0,1.0
2004-08-31,10.09,10.13,9.9,9.93,1286500,5.79892194413467,5.82191073281311,5.68972519791212,5.70696678942094,2238482.44985078,0.0,1.0
2004-09-01,9.92,10.14,9.7,10.03,1571000,5.70121959225133,5.82765792998271,5.57478125451995,5.76443876111702,2733506.35733818,0.0,1.0
2004-09-02,10.08,10.11,9.95,10.02,1087600,5.79317474696507,5.81041633847389,5.71846118376016,5.75869156394742,1892400.70925589,0.0,1.0
2004-09-03,9.94,10.15,9.94,10.11,943400,5.71271398659055,5.83340512715232,5.71271398659055,5.81041633847389,1641495.79727106,0.0,1.0
2004-09-07,9.97,10.05,9.92,10.0,1591000,5.72995557809937,5.77593315545624,5.70121959225133,5.7471971696082,2768305.92904204,0.0,1.0
2004-09-08,10.0,10.05,9.95,9.97,1334700,5.7471971696082,5.77593315545624,5.71846118376016,5.72995557809937,2322349.41765708,0.0,1.0
2004-09-09,10.13,10.18,9.98,10.0,1348600,5.82191073281311,5.85064671866115,5.73570277526898,5.7471971696082,2346535.11999126,0.0,1.0
2004-09-10,10.15,10.24,10.06,10.1,2053600,5.83340512715232,5.8851299016788,5.78168035262585,5.80466914130428,3573220.02255231,0.0,1.0
2004-09-13,9.95,10.07,9.93,10.02,1525300,5.71846118376016,5.78742754979546,5.70696678942094,5.75869156394742,2653989.33599486,0.0,1.0
2004-09-14,10.4,10.4,9.86,9.95,2189800,5.97708505639253,5.97708505639253,5.66673640923368,5.71846118376016,3810205.1058556,0.0,1.0
2004-09-15,9.98,10.24,9.86,10.2,2709700,5.73570277526898,5.8851299016788,5.66673640923368,5.86214111300036,4714819.97229743,0.0,1.0
2004-09-16,10.1,10.15,9.96,9.98,1375800,5.80466914130428,5.83340512715232,5.72420838092977,5.73570277526898,2393862.53750851,0.0,1.0
2004-09-17,10.37,10.4,10.09,10.22,3570200,5.9598434648837,5.97708505639253,5.79892194413467,5.87363550733958,6212071.544856,0.0,1.0
2004-09-20,10.53,10.56,10.36,10.37,2578900,6.05179861959743,6.06904021110626,5.95409626771409,5.9598434648837,4487230.77335419,0.0,1.0
2004-09-21,10.65,10.66,10.45,10.52,1606000,6.12076498563273,6.12651218280234,6.00582104224057,6.04605142242783,2794405.60781993,0.0,1.0
2004-09-22,10.38,10.6,10.38,10.6,1173200,5.96559066205331,6.09202899978469,5.96559066205331,6.09202899978469,2041342.87614841,0.0,1.0
2004-09-23,10.27,10.43,10.14,10.38,1495100,5.90237149318762,5.99432664790135,5.82765792998271,5.96559066205331,2601441.98272203,0.0,1.0
2004-09-24,10.25,10.35,10.19,10.32,1366400,5.8908770988484,5.94834907054449,5.85639391583075,5.93110747903566,2377506.7388077,0.0,1.0
2004-09-27,10.02,10.22,9.98,10.16,1154000,5.75869156394742,5.87363550733958,5.73570277526898,5.83915232432193,2007935.2873127,0.0,1.0
2004-09-28,10.04,10.12,10.0,10.08,1349400,5.77018595828663,5.8161635356435,5.7471971696082,5.79317474696507,2347927.10285941,0.0,1.0
2004-09-29,9.81,10.05,9.5,9.98,6423000,5.63800042338564,5.77593315545624,5.45983731112779,5.73570277526898,11175882.4526945,0.0,1.0
2004-09-30,9.99,10.02,9.603,9.75,2317100,5.74144997243859,5.75869156394742,5.51903344197475,5.60351724036799,4031704.37975066,0.0,1.0
2004-10-01,10.15,10.18,9.99,10.0,1374800,5.83340512715232,5.85064671866115,5.74144997243859,5.7471971696082,2392122.55892332,0.0,1.0
2004-10-04,10.43,10.52,10.27,10.5,2101600,5.99432664790135,6.04605142242783,5.90237149318762,6.03455702808861,3656738.99464158,0.0,1.0
2004-10-05,10.63,10.68,10.43,10.43,2098600,6.10927059129352,6.13800657714156,5.99432664790135,5.99432664790135,3651519.05888599,0.0,1.0
2004-10-06,10.55,10.7,10.45,10.63,1229600,6.06329301393665,6.14950097148077,6.00582104224057,6.10927059129352,2139477.66835329,0.0,1.0
2004-10-07,10.36,10.67,10.36,10.6,1015000,5.95409626771409,6.13225937997195,5.95409626771409,6.09202899978469,1766078.26397088,0.0,1.0
2004-10-08,10.52,10.55,10.14,10.2,1228600,6.04605142242783,6.06329301393665,5.82765792998271,5.86214111300036,2137737.6897681,0.0,1.0
2004-10-11,10.84,10.84,10.47,10.58,1974700,6.22996173185529,6.22996173185529,6.01731543657978,6.08053460544548,3435935.71218059,0.0,1.0
2004-10-12,10.95,10.98,10.58,10.74,2430800,6.29318090072098,6.3104224922298,6.08053460544548,6.17248976015921,4229539.94488711,0.0,1.0
2004-10-13,10.64,10.98,10.64,10.98,1813100,6.11501778846312,6.3104224922298,6.11501778846312,6.3104224922298,3154755.1728134,0.0,1.0
2004-10-14,10.81,10.85,10.67,10.74,2092700,6.21272014034646,6.2357089290249,6.13225937997195,6.17248976015921,3641253.18523336,0.0,1.0
2004-10-15,11.08,11.09,10.84,10.91,2040300,6.36789446392588,6.37364166109549,6.22996173185529,6.27019211204255,3550078.30736925,0.0,1.0
2004-10-18,11.05,11.14,10.96,11.08,2688100,6.35065287241706,6.40237764694353,6.29892809789059,6.36789446392588,4677236.43485726,0.0,1.0
2004-10-19,11.11,11.12,11.04,11.1,1897400,6.38513605543471,6.39088325260432,6.34490567524745,6.3793888582651,3301435.36754517,0.0,1.0
2004-10-20,10.92,11.11,10.76,11.11,1639800,6.27593930921215,6.38513605543471,6.18398415449842,6.38513605543471,2853216.88399946,0.0,1.0
2004-10-21,11.1,11.13,10.81,10.85,1808300,6.3793888582651,6.39663044977393,6.21272014034646,6.2357089290249,3146403.27560447,0.0,1.0
2004-10-22,11.04,11.18,10.96,11.14,1234300,6.34490567524745,6.42536643562197,6.29892809789059,6.40237764694353,2147655.5677037,0.0,1.0
2004-10-25,11.05,11.08,10.91,10.98,870700,6.35065287241706,6.36789446392588,6.27019211204255,6.3104224922298,1514999.35412753,0.0,1.0
2004-10-26,11.3,11.3,10.95,10.98,1897700,6.49433280165727,6.49433280165727,6.29318090072098,6.3104224922298,3301957.36112072,0.0,1.0
2004-10-27,11.38,11.65,11.27,11.3,3956200,6.54031037901413,6.69548470259355,6.47709121014844,6.49433280165727,6883703.27874049,0.0,1.0
2004-10-28,10.66,11.4,10.5,11.4,4683200,6.12651218280234,6.55180477335335,6.03455702808861,6.55180477335335,8148667.71017579,0.0,1.0
2004-10-29,10.9,10.9,10.61,10.85,2285600,6.26444491487294,6.26444491487294,6.0977761969543,6.2357089290249,3976895.05431708,0.0,1.0
2004-11-01,11.0,11.07,10.9,11.05,1991200,6.32191688656902,6.36214726675628,6.26444491487294,6.35065287241706,3464645.35883627,0.0,1.0
2004-11-02,11.02,11.22,10.97,11.1,2030200,6.33341128090824,6.4483552243004,6.3046752950602,6.3793888582651,3532504.52365879,0.0,1.0
2004-11-03,11.1,11.21,11.0,11.12,1466300,6.3793888582651,6.44260802713079,6.32191688656902,6.39088325260432,2551330.59946847,0.0,1.0
2004-11-04,11.39,11.4,11.12,11.2,1659400,6.54605757618374,6.55180477335335,6.39088325260432,6.43686082996118,2887320.46426924,0.0,1.0
2004-11-05,11.34,11.44,11.22,11.39,2120200,6.5173215903357,6.57479356203178,6.4483552243004,6.54605757618374,3689102.59632616,0.0,1.0
2004-11-08,11.54,11.58,11.34,11.42,2168000,6.63226553372786,6.65525432240629,6.5173215903357,6.56329916769256,3772273.57269839,0.0,1.0
2004-11-09,11.72,11.75,11.4,11.57,1945200,6.73571508278081,6.75295667428963,6.55180477335335,6.64950712523669,3384606.34391739,0.0,1.0
2004-11-10,11.7,11.8,11.65,11.76,1641200,6.72422068844159,6.78169266013768,6.69548470259355,6.75870387145924,2855652.85401873,0.0,1.0
2004-11-11,11.97,11.97,11.74,11.74,2466400,6.87939501202101,6.87939501202101,6.74720947712003,6.74720947712003,4291483.18251998,0.0,1.0
2004-11-12,12.14,12.15,11.93,11.98,2658000,6.97709736390435,6.98284456107396,6.85640622334258,6.88514220919062,4624863.07944296,0.0,1.0
2004-11-15,12.24,12.24,12.07,12.14,2094700,7.03456933560044,7.03456933560044,6.9368669837171,6.97709736390435,3644733.14240374,0.0,1.0
2004-11-16,12.39,12.44,12.15,12.24,4725800,7.12077729314456,7.1495132789926,6.98284456107396,7.03456933560044,8222790.79790501,0.0,1.0
2004-11-17,12.29,12.5,12.05,12.45,4247100,7.06330532144848,7.18399646201025,6.92537258937788,7.15526047616221,7389863.04917312,0.0,1.0
2004-11-18,12.3,12.45,12.25,12.34,2171300,7.06905251861809,7.15526047616221,7.04031653277004,7.09204130729652,3778015.50202953,0.0,1.0
2004-11-19,12.23,12.36,12.18,12.3,1504600,7.02882213843083,7.10353570163573,7.00008615258279,7.06905251861809,2617971.77928136,0.0,1.0
2004-11-22,12.6,12.63,12.2,12.25,2130800,7.24146843370633,7.25871002521516,7.011580546922,7.04031653277004,3707546.36932921,0.0,1.0
2004-11-23,12.67,12.68,12.5,12.61,1344300,7.28169881389359,7.2874460110632,7.18399646201025,7.24721563087594,2339053.21207493,0.0,1.0
2004-11-24,12.7,12.73,12.54,12.6,1888300,7.29894040540241,7.31618199691124,7.20698525068868,7.24146843370633,3285601.56241991,0.0,1.0
2004-11-26,12.77,12.82,12.71,12.74,425000,7.33917078558967,7.36790677143771,7.30468760257202,7.32192919408085,739490.898707018,0.0,1.0
2004-11-29,12.2,12.8,12.15,12.77,3597500,7.011580546922,7.3564123770985,6.98284456107396,7.33917078558967,6259572.96023177,0.0,1.0
2004-11-30,12.24,12.37,12.18,12.2,2613300,7.03456933560044,7.10928289880534,7.00008615258279,7.011580546922,4547086.03668482,0.0,1.0
2004-12-01,12.32,12.48,12.04,12.15,2141200,7.0805469129573,7.17250206767103,6.91962539220827,6.98284456107396,3725642.14661522,0.0,1.0
2004-12-02,12.22,12.41,12.22,12.32,2287400,7.02307494126122,7.13227168748378,7.02307494126122,7.0805469129573,3980027.01577043,0.0,1.0
2004-12-03,12.42,12.47,12.2,12.21,2047900,7.13801888465338,7.16675487050142,7.011580546922,7.01732774409161,3563302.14461671,0.0,1.0
2004-12-06,12.62,12.62,12.4,12.45,1463900,7.25296282804555,7.25296282804555,7.12652449031417,7.15526047616221,2547154.65086401,0.0,1.0
2004-12-07,12.49,12.8,12.49,12.68,3039100,7.17824926484064,7.3564123770985,7.17824926484064,7.2874460110632,5287968.91826,0.0,1.0
2004-12-08,12.29,12.52,12.21,12.5,2074000,7.06330532144848,7.19549085634947,7.01732774409161,7.18399646201025,3608715.58569025,0.0,1.0
2004-12-09,12.17,12.35,12.17,12.34,2836400,6.99433895541318,7.09778850446613,6.99433895541318,7.09204130729652,4935275.25904138,0.0,1.0
2004-12-10,12.32,12.483,12.17,12.17,2004500,7.0805469129573,7.17422622682192,6.99433895541318,6.99433895541318,3487787.07401934,0.0,1.0
2004-12-13,12.46,12.49,12.27,12.3,1872400,7.16100767333182,7.17824926484064,7.05181092710926,7.06905251861809,3257935.90291534,0.0,1.0
2004-12-14,12.39,12.59,12.25,12.49,1184400,7.12077729314456,7.23572123653672,7.04031653277004,7.17824926484064,2060830.63630257,0.0,1.0
2004-12-15,12.61,12.62,12.24,12.32,1919900,7.24721563087594,7.25296282804555,7.03456933560044,7.0805469129573,3340584.88571201,0.0,1.0
2004-12-16,12.53,12.76,12.35,12.61,1629900,7.20123805351907,7.33342358842006,7.09778850446613,7.24721563087594,2835991.09600605,0.0,1.0
2004-12-17,12.5,12.7,12.32,12.32,2431600,7.18399646201025,7.29894040540241,7.0805469129573,7.0805469129573,4230931.92775526,0.0,1.0
2004-12-20,12.75,12.85,12.58,12.6,2008600,7.32767639125045,7.38514836294654,7.22997403936712,7.24146843370633,3494920.98621863,0.0,1.0
2004-12-21,13.07,13.31,12.65,12.67,3751200,7.51158670067792,7.64951943274851,7.27020441955437,7.28169881389359,6527007.66877592,0.0,1.0
2004-12-22,13.3,13.43,13.11,13.13,2013900,7.64377223557891,7.71848579878381,7.53457548935635,7.54606988369557,3504142.87272015,0.0,1.0
2004-12-23,13.27,13.47,13.22,13.42,1458900,7.62653064407008,7.74147458746225,7.59779465822204,7.7127386016142,2538454.75793805,0.0,1.0
2004-12-27,13.3,13.38,13.15,13.17,1441300,7.64377223557891,7.68974981293577,7.55756427803478,7.569058672374,2507831.13483865,0.0,1.0
2004-12-28,13.44,13.49,13.33,13.35,1438100,7.72423299595342,7.75296898180146,7.66101382708773,7.67250822142695,2502263.20336603,0.0,1.0
2004-12-29,13.45,13.55,13.39,13.5,1847400,7.72998019312303,7.78745216481911,7.69549701010538,7.75871617897107,3214436.43828552,0.0,1.0
2004-12-30,13.61,13.63,13.45,13.52,1313000,7.82193534783676,7.83342974217598,7.72998019312303,7.77021057331029,2284591.88235839,0.0,1.0
2004-12-31,13.67,13.71,13.57,13.65,1300100,7.85641853085441,7.87940731953284,7.79894655915833,7.84492413651519,2262146.1586094,0.0,1.0
2005-01-03,13.55,13.74,13.42,13.67,2011200,7.78745216481911,7.89664891104167,7.7127386016142,7.85641853085441,3499444.93054013,0.0,1.0
2005-01-04,13.05,13.62,13.04,13.54,2242500,7.5000923063387,7.82768254500637,7.49434510916909,7.7817049676495,3901901.97729527,0.0,1.0
2005-01-05,13.02,13.21,13.0,13.15,2073800,7.48285071482988,7.59204746105243,7.47135632049066,7.55756427803478,3608367.58997321,0.0,1.0
2005-01-06,13.03,13.1,12.53,13.02,1909200,7.48859791199948,7.52882829218674,7.20123805351907,7.48285071482988,3321967.11485045,0.0,1.0
2005-01-07,12.84,13.2,12.83,12.98,900600,7.37940116577693,7.58630026388282,7.37365396860732,7.45986192615144,1567024.7138248,0.0,1.0
2005-01-10,13.12,13.21,12.75,12.94,2095700,7.54032268652596,7.59204746105243,7.32767639125045,7.43687313747301,3646473.12098894,0.0,1.0
2005-01-11,12.98,13.07,12.82,13.01,1410300,7.45986192615144,7.51158670067792,7.36790677143771,7.47710351766027,2453891.79869767,0.0,1.0
2005-01-12,13.31,13.35,12.8,12.97,2140300,7.64951943274851,7.67250822142695,7.3564123770985,7.45411472898183,3724076.16588855,0.0,1.0
2005-01-13,13.31,13.55,13.24,13.31,2715600,7.64951943274851,7.78745216481911,7.60928905256126,7.64951943274851,4725085.84595007,0.0,1.0
2005-01-14,13.45,13.5,13.32,13.45,1461100,7.72998019312303,7.75871617897107,7.65526662991812,7.72998019312303,2542282.71082547,0.0,1.0
2005-01-18,13.82,13.96,13.5,13.5,3143500,7.94262648839853,8.02308724877305,7.75871617897107,7.75871617897107,5469622.68255415,0.0,1.0
2005-01-19,13.69,13.98,13.65,13.84,1706700,7.86791292519362,8.03458164311226,7.84492413651519,7.95412088273775,2969621.45134887,0.0,1.0
2005-01-20,13.81,13.87,13.69,13.69,2056600,7.93687929122892,7.97136247424657,7.86791292519362,7.86791292519362,3578439.95830789,0.0,1.0
2005-01-21,13.81,13.93,13.74,13.8,1567600,7.93687929122892,8.00584565726422,7.89664891104167,7.93113209405932,2727590.43014852,0.0,1.0
2005-01-24,13.89,13.97,13.79,13.86,1631300,7.98285686858579,8.02883444594266,7.92538489688971,7.96561527707696,2838427.06602532,0.0,1.0
2005-01-25,13.65,13.99,13.65,13.89,1806100,7.84492413651519,8.04032884028187,7.84492413651519,7.98285686858579,3142575.32271705,0.0,1.0
2005-01-26,13.75,13.79,13.66,13.75,1371600,7.90239610821127,7.92538489688971,7.8506713336848,7.90239610821127,2386554.6274507,0.0,1.0
2005-01-27,13.72,13.78,13.67,13.68,1485300,7.88515451670245,7.9196376997201,7.85641853085441,7.86216572802402,2584390.19258714,0.0,1.0
2005-01-28,13.79,13.81,13.58,13.72,1769800,7.92538489688971,7.93687929122892,7.80469375632793,7.88515451670245,3079414.10007454,0.0,1.0
2005-01-31,14.05,14.1,13.95,13.99,1845500,8.07481202329952,8.10354800914756,8.01734005160344,8.04032884028187,3211130.47897365,0.0,1.0
2005-02-01,14.29,14.37,14.04,14.05,3103100,8.21274475537012,8.25872233272698,8.06906482612991,8.07481202329952,5399327.54771235,0.0,1.0
2005-02-02,14.48,14.51,14.28,14.31,3052600,8.32194150159267,8.3391830931015,8.20699755820051,8.22423914970933,5311458.62916011,0.0,1.0
2005-02-03,14.94,14.98,14.5,14.51,3384400,8.58631257139465,8.60930136007308,8.33343589593189,8.3391830931015,5888783.52372714,0.0,1.0
2005-02-04,15.19,15.39,14.95,14.98,4440600,8.72999250063485,8.84493644402702,8.59205976856426,8.60930136007308,7726548.90540797,0.0,1.0
2005-02-07,15.06,15.27,15.03,15.24,2183400,8.65527893742995,8.77597007799172,8.63803734592112,8.7587284864829,3799069.24291036,0.0,1.0
2005-02-08,15.23,15.3,15.06,15.1,1762600,8.75298128931329,8.79321166950055,8.65527893742995,8.67826772610838,3066886.25426115,0.0,1.0
2005-02-09,15.11,15.27,14.99,15.2,2061500,8.68401492327799,8.77597007799172,8.61504855724269,8.73573969780446,3586965.85337534,0.0,1.0
2005-02-10,15.36,15.4,15.11,15.11,2857500,8.82769485251819,8.85068364119663,8.68401492327799,8.68401492327799,4971988.80718896,0.0,1.0
2005-02-11,15.53,15.62,15.33,15.4,3757700,8.92539720440153,8.97712197892801,8.81045326100937,8.85068364119663,6538317.52957968,0.0,1.0
2005-02-14,15.57,15.6,15.38,15.5,3797300,8.94838599307997,8.96562758458879,8.83918924685741,8.90815561289271,6607220.68155332,0.0,1.0
2005-02-15,15.71,15.77,15.46,15.51,3559100,9.02884675345448,9.06332993647213,8.88516682421428,8.91390281006232,6192757.78256035,0.0,1.0
2005-02-16,16.05,16.11,15.65,15.7,3374800,9.22425145722116,9.25873464023881,8.99436357043683,9.02309955628487,5872079.72930929,0.0,1.0
2005-02-17,16.48,16.59,16.15,16.2,6192300,9.47138093551431,9.53460010438,9.28172342891724,9.31045941476528,10774469.3930905,0.0,1.0
2005-02-18,16.59,16.69,16.41,16.5,3467900,9.53460010438,9.59207207607609,9.43115055532706,9.48287532985353,6034071.73559075,0.0,1.0
2005-02-22,16.06,16.5015,15.904,16.5,3448900,9.22999865439077,9.48373740942897,9.14034237854488,9.48287532985353,6001012.14247208,0.0,1.0
2005-02-23,16.22,16.23,15.78,16.04,2939500,9.3219538091045,9.32770100627411,9.06907713364174,9.21850426005155,5114667.05117478,0.0,1.0
2005-02-24,16.48,16.5,16.08,16.28,2323000,9.47138093551431,9.48287532985353,9.24149304872998,9.35643699212215,4041970.2534033,0.0,1.0
2005-02-25,16.81,17.04,16.49,16.5,3654900,9.66103844211138,9.79322397701237,9.47712813268392,9.48287532985353,6359447.73102184,0.0,1.0
2005-02-28,16.74,16.87,16.6,16.79,2733600,9.62080806192412,9.69552162512903,9.54034730154961,9.64954404777217,4756405.46048354,0.0,1.0
2005-03-01,16.88,16.9,16.586,16.76,2380500,9.70126882229864,9.71276321663786,9.53230122551216,9.63230245626334,4142019.0220519,0.0,1.0
2005-03-02,16.99,17.13,16.59,16.75,3300100,9.76448799116433,9.84494875153885,9.53460010438,9.62655525909373,5742103.32899537,0.0,1.0
2005-03-03,17.06,17.14,16.93,17.09,2554400,9.80471837135159,9.85069594870845,9.73000480814668,9.82195996286041,4444601.29801696,0.0,1.0
2005-03-04,17.52,17.6,17.23,17.3,4918000,10.0690894411536,10.1150670185104,9.90242072323493,9.94265110342219,8557214.68197907,0.0,1.0
2005-03-07,17.65,18.13,17.65,17.75,2901500,10.1438030043585,10.4196684684997,10.1438030043585,10.2012749760546,5048547.86493743,0.0,1.0
2005-03-08,17.3,17.64,17.25,17.5,2895800,9.94265110342219,10.1380558071889,9.91391511757414,10.0575950468143,5038629.98700184,0.0,1.0
2005-03-09,16.76,17.42,16.56,17.17,4277900,9.63230245626334,10.0116174694575,9.51735851287118,9.86793754021728,7443454.38959707,0.0,1.0
2005-03-10,16.51,16.87,15.75,16.76,6329900,9.48862252702314,9.69552162512903,9.05183554213291,9.63230245626334,11013890.4464131,0.0,1.0
2005-03-11,16.66,16.82,15.56,16.2,1949600,9.57483048456726,9.66678563928099,8.94263879591036,9.31045941476528,3392262.24969224,0.0,1.0
2005-03-14,17.3,17.3,16.75,16.9,2809300,9.94265110342219,9.94265110342219,9.62655525909373,9.71276321663786,4888121.83938265,0.0,1.0
2005-03-15,17.64,17.75,17.3,17.3,4769700,10.1380558071889,10.2012749760546,9.94265110342219,9.94265110342219,8299175.85779495,0.0,1.0
2005-03-16,17.49,17.82,17.35,17.65,3071400,10.0518478496447,10.2415053562418,9.97138708927023,10.1438030043585,5344170.22656175,0.0,1.0
2005-03-17,17.5,17.68,17.35,17.49,2079000,10.0575950468143,10.1610445958673,9.97138708927023,10.0518478496447,3617415.47861623,0.0,1.0
2005-03-18,17.39,17.51,16.99,17.51,4726700,9.99437587794866,10.063342243984,9.76448799116433,10.063342243984,8224356.77863168,0.0,1.0
2005-03-21,17.22,17.49,17.1,17.39,2131700,9.89667352606532,10.0518478496447,9.82770716003002,9.99437587794866,3709112.35005589,0.0,1.0
2005-03-22,16.95,17.45,16.83,17.25,2369700,9.7414992024859,10.0288590609663,9.6725328364506,9.91391511757414,4123227.25333181,0.0,1.0
2005-03-23,16.04,16.3,15.51,15.75,7363100,9.21850426005155,9.36793138646136,8.91390281006232,9.05183554213291,12811636.3206345,0.0,1.0
2005-03-24,16.29,16.53,15.52,15.52,2406400,9.36218418929176,9.50011692136235,8.91965000723193,8.91965000723193,4187084.4674084,0.0,1.0
2005-03-28,16.56,16.63,16.35,16.4,2736400,9.51735851287118,9.55758889305844,9.39666737230941,9.42540335815745,4761277.40052208,0.0,1.0
2005-03-29,16.35,16.8,16.32,16.59,4022600,9.39666737230941,9.65529124494178,9.37942578080058,9.53460010438,6999237.8567973,0.0,1.0
2005-03-30,16.36,16.49,16.06,16.35,3048700,9.40241456947901,9.47712813268392,9.22999865439077,9.39666737230941,5304672.71267785,0.0,1.0
2005-03-31,16.38,16.5,16.13,16.17,2654600,9.41390896381823,9.48287532985353,9.27022903457802,9.29321782325646,4618947.1522533,0.0,1.0
2005-04-01,16.53,16.8,16.42,16.5,2408800,9.50011692136235,9.65529124494178,9.43689775249666,9.48287532985353,4191260.41601286,0.0,1.0
2005-04-04,16.55,16.66,16.22,16.59,1959400,9.51161131570157,9.57483048456726,9.3219538091045,9.53460010438,3409314.03982713,0.0,1.0
2005-04-05,17.14,17.2788,16.68,16.7,2858500,9.85069594870845,9.93046704542262,9.58632487890648,9.59781927324569,4973728.78577415,0.0,1.0
2005-04-06,17.01,17.23,16.95,17.12,1525000,9.77598238550355,9.90242072323493,9.7414992024859,9.83920155436924,2653467.3424193,0.0,1.0
2005-04-07,17.13,17.15,16.89,17.0,2054600,9.84494875153885,9.85644314587806,9.70701601946825,9.77023518833394,3574960.0011375,0.0,1.0
2005-04-08,16.97,17.18,16.93,17.1,1432400,9.75299359682511,9.87368473738689,9.73000480814668,9.82770716003002,2492345.32543043,0.0,1.0
2005-04-11,16.96,17.09,16.92,17.05,1726300,9.74724639965551,9.82195996286041,9.72425761097707,9.79897117418198,3003725.03161865,0.0,1.0
2005-04-12,17.36,17.47,16.79,16.95,1832100,9.97713428643983,10.0403534553055,9.64954404777217,9.7414992024859,3187814.76593207,0.0,1.0
2005-04-13,17.36,17.56,17.11,17.39,3158500,9.97713428643983,10.092078229832,9.83345435719963,9.99437587794866,5495722.36133204,0.0,1.0
2005-04-14,17.0,17.44,16.94,17.39,2281100,9.77023518833394,10.0231118637967,9.73575200531629,9.99437587794866,3969065.15068372,0.0,1.0
2005-04-15,16.51,16.94,16.39,16.75,3419300,9.48862252702314,9.73575200531629,9.41965616098784,9.62655525909373,5949508.77635037,0.0,1.0
2005-04-18,16.53,16.58,16.09,16.4,2129200,9.50011692136235,9.52885290721039,9.24724024589959,9.42540335815745,3704762.4035929,0.0,1.0
2005-04-19,16.96,17.14,16.55,16.57,1853000,9.74724639965551,9.85069594870845,9.51161131570157,9.52310571004079,3224180.3183626,0.0,1.0
2005-04-20,16.68,17.02,16.6,16.89,2154600,9.58632487890648,9.78172958267315,9.54034730154961,9.70701601946825,3748957.8596568,0.0,1.0
2005-04-21,16.67,16.9,16.59,16.86,2889300,9.58057768173687,9.71276321663786,9.53460010438,9.68977442795942,5027320.12619809,0.0,1.0
2005-04-22,16.59,16.86,16.58,16.62,2374400,9.53460010438,9.68977442795942,9.52885290721039,9.55184169588883,4131405.15268222,0.0,1.0
2005-04-25,16.71,16.77,16.29,16.6,2608700,9.6035664704153,9.63804965343295,9.36218418929176,9.54034730154961,4539082.13519294,0.0,1.0
2005-04-26,16.63,16.97,16.55,16.55,1589600,9.55758889305844,9.75299359682511,9.51161131570157,9.51161131570157,2765869.95902277,0.0,1.0
2005-04-27,16.53,16.67,16.24,16.4,2035600,9.50011692136235,9.58057768173687,9.33344820344371,9.42540335815745,3541900.40801884,0.0,1.0
2005-04-28,16.03,16.7,15.95,16.55,3310700,9.21275706288194,9.59781927324569,9.16677948552508,9.51161131570157,5760547.10199842,0.0,1.0
2005-04-29,16.08,16.23,15.93,16.06,3095000,9.24149304872998,9.32770100627411,9.15528509118586,9.22999865439077,5385233.72117229,0.0,1.0
2005-05-02,16.09,16.42,16.0,16.18,3538000,9.24724024589959,9.43689775249666,9.19551547137312,9.29896502042607,6156044.23441278,0.0,1.0
2005-05-03,16.1,16.32,15.98,16.25,2294000,9.2529874430692,9.37942578080058,9.1840210770339,9.33919540061332,3991510.87443271,0.0,1.0
2005-05-04,16.08,16.27,15.8,16.09,3040000,9.24149304872998,9.35068979495254,9.08057152798096,9.24724024589959,5289534.89898667,0.0,1.0
2005-05-05,15.78,16.19,15.03,16.15,7906800,9.06907713364174,9.30471221759568,8.63803734592112,9.28172342891724,13757662.6774039,0.0,1.0
2005-05-06,15.93,16.15,15.84,15.91,2663000,9.15528509118586,9.28172342891724,9.10356031665939,9.14379069684665,4633562.97236892,0.0,1.0
2005-05-09,16.2,16.22,15.84,15.93,3021500,9.31045941476528,9.3219538091045,9.10356031665939,9.15528509118586,5257345.2951606,0.0,1.0
2005-05-10,15.9,16.18,15.83,16.04,2127400,9.13804349967704,9.29896502042607,9.09781311948978,9.21850426005155,3701630.44213955,0.0,1.0
2005-05-11,15.3,15.92,15.12,15.92,6637100,8.79321166950055,9.14953789401625,8.6897621204476,9.14953789401625,11548411.8677844,0.0,1.0
2005-05-12,14.39,15.45,14.19,15.33,8472100,8.2702167270662,8.87941962704467,8.15527278367403,8.81045326100937,14741272.5716135,0.0,1.0
2005-05-13,14.16,14.5,13.53,14.5,5970600,8.13803119216521,8.33343589593189,7.77595777047989,8.33343589593189,10388716.1407532,0.0,1.0
2005-05-16,14.04,14.34,13.84,14.23,3734800,8.06906482612991,8.24148074121816,7.95412088273775,8.17826157235247,6498472.01997876,0.0,1.0
2005-05-17,14.09,14.14,13.91,14.0,3080400,8.09780081197795,8.12653679782599,7.99435126292501,8.04607603745148,5359830.03382847,0.0,1.0
2005-05-18,14.05,14.24,13.96,14.23,3129100,8.07481202329952,8.18400876952208,8.02308724877305,8.17826157235247,5444566.99092737,0.0,1.0
2005-05-19,14.05,14.1464,13.95,14.06,1855100,8.07481202329952,8.13021500401454,8.01734005160344,8.08055922046913,3227834.27339151,0.0,1.0
2005-05-20,13.99,14.07,13.77,14.05,2280800,8.04032884028187,8.08630641763874,7.91389050255049,8.07481202329952,3968543.15710816,0.0,1.0
2005-05-23,13.72,13.82,12.98,13.0,6680500,7.88515451670245,7.94262648839853,7.45986192615144,7.47135632049066,11623926.9383817,0.0,1.0
2005-05-24,14.38,14.58,13.73,13.9,4869000,8.26446952989659,8.37941347328876,7.89090171387206,7.9886040657554,8471955.73130464,0.0,1.0
2005-05-25,14.55,14.71,14.4,14.41,2256100,8.36217188177993,8.45412703649366,8.27596392423581,8.28171112140542,3925565.68605389,0.0,1.0
2005-05-26,14.68,14.81,14.6,14.65,2360500,8.43688544498484,8.51159900818974,8.39090786762797,8.41964385347601,4107219.45034804,0.0,1.0
2005-05-27,14.63,14.8,14.6,14.71,1383900,8.4081494591368,8.50585181102014,8.39090786762797,8.45412703649366,2407956.36404857,0.0,1.0
2005-05-31,14.89,15.0476,14.52,14.52,2196400,8.55757658554661,8.64815241293963,8.3449302902711,8.3449302902711,3821688.96451787,0.0,1.0
2005-06-01,14.79,15.25,14.75,14.89,1914800,8.50010461385053,8.7644756836525,8.47711582517209,8.55757658554661,3331710.99492753,0.0,1.0
2005-06-02,14.57,14.8,14.44,14.65,2110400,8.37366627611915,8.50585181102014,8.29895271291424,8.41964385347601,3672050.80619127,0.0,1.0
2005-06-03,14.4,14.76,14.31,14.59,2424800,8.27596392423581,8.4828630223417,8.22423914970933,8.38516067045836,4219100.07337595,0.0,1.0
2005-06-06,15.0,15.44,14.55,14.55,5267200,8.6207957544123,8.87367242987506,8.36217188177993,8.36217188177993,9164815.20392849,0.0,1.0
2005-06-07,14.94,15.23,14.89,15.04,2796000,8.58631257139465,8.75298128931329,8.55757658554661,8.64378454309073,4864980.12419958,0.0,1.0
2005-06-08,14.84,15.22,14.77,14.94,1325300,8.52884059969857,8.74723409214368,8.48861021951131,8.58631257139465,2305993.61895626,0.0,1.0
2005-06-09,14.72,14.86,14.63,14.84,1413100,8.45987423366327,8.54033499403778,8.4081494591368,8.52884059969857,2458763.73873621,0.0,1.0
2005-06-10,14.84,14.96,14.67,14.72,1064700,8.52884059969857,8.59780696573387,8.43113824781523,8.45987423366327,1852555.19965497,0.0,1.0
2005-06-13,15.03,15.07,14.75,14.85,1901000,8.63803734592112,8.66102613459956,8.47711582517209,8.53458779686818,3307699.29045186,0.0,1.0
2005-06-14,15.32,15.44,15.04,15.06,2355800,8.80470606383976,8.87367242987506,8.64378454309073,8.65527893742995,4099041.55099763,0.0,1.0
2005-06-15,15.42,15.48,15.25,15.27,2372000,8.86217803553584,8.89666121855349,8.7644756836525,8.77597007799172,4127229.20407776,0.0,1.0
2005-06-16,15.55,15.62,15.34,15.46,1635400,8.93689159874075,8.97712197892801,8.81620045817898,8.88516682421428,2845560.97822461,0.0,1.0
2005-06-17,15.84,15.87,15.55,15.78,2931000,9.10356031665939,9.12080190816821,8.93689159874075,9.06907713364174,5099877.23320064,0.0,1.0
2005-06-20,16.0,16.08,15.68,15.73,2654600,9.19551547137312,9.24149304872998,9.01160516194566,9.0403411477937,4618947.1522533,0.0,1.0
2005-06-21,15.79,16.11,15.73,15.98,1989300,9.07482433081135,9.25873464023881,9.0403411477937,9.1840210770339,3461339.3995244,0.0,1.0
2005-06-22,15.74,15.9,15.65,15.88,1833100,9.04608834496331,9.13804349967704,8.99436357043683,9.12654910533782,3189554.74451726,0.0,1.0
2005-06-23,15.85,16.1,15.74,15.75,2223600,9.109307513829,9.2529874430692,9.04608834496331,9.05183554213291,3869016.38203512,0.0,1.0
2005-06-24,15.34,15.84,15.33,15.81,2068900,8.81620045817898,9.10356031665939,8.81045326100937,9.08631872515056,3599841.69490577,0.0,1.0
2005-06-27,15.95,16.04,15.33,15.33,1966000,9.16677948552508,9.21850426005155,8.81045326100937,8.81045326100937,3420797.89848941,0.0,1.0
2005-06-28,16.31,16.36,15.98,16.01,2840500,9.37367858363097,9.40241456947901,9.1840210770339,9.20126266854273,4942409.17124067,0.0,1.0
2005-06-29,16.4,16.54,16.15,16.3,2101000,9.42540335815745,9.50586411853196,9.28172342891724,9.36793138646136,3655695.00749046,0.0,1.0
2005-06-30,16.38,16.69,16.18,16.5,1912000,9.41390896381823,9.59207207607609,9.29896502042607,9.48287532985353,3326839.05488899,0.0,1.0
2005-07-01,16.59,16.67,16.13,16.36,1869100,9.53460010438,9.58057768173687,9.27022903457802,9.40241456947901,3252193.97358421,0.0,1.0
2005-07-05,16.5,16.67,16.28,16.57,1891100,9.48287532985353,9.58057768173687,9.35643699212215,9.52310571004079,3290473.50245845,0.0,1.0
2005-07-06,15.95,16.62,15.82,16.54,2843300,9.16677948552508,9.55184169588883,9.09206592232017,9.50586411853196,4947281.11127921,0.0,1.0
2005-07-07,15.85,15.95,15.54,15.55,2041800,9.109307513829,9.16677948552508,8.93114440157114,8.93689159874075,3552688.27524703,0.0,1.0
2005-07-08,16.09,16.31,15.84,15.91,1646000,9.24724024589959,9.37367858363097,9.10356031665939,9.14379069684665,2864004.75122765,0.0,1.0
2005-07-11,16.21,16.39,16.13,16.28,2969700,9.31620661193489,9.41965616098784,9.27022903457802,9.35643699212215,5167214.40444761,0.0,1.0
2005-07-12,16.18,16.34,16.08,16.19,1003200,9.29896502042607,9.3909201751398,9.24149304872998,9.30471221759568,1745546.5166656,0.0,1.0
2005-07-13,16.37,16.41,16.16,16.16,1335700,9.40816176664862,9.43115055532706,9.28747062608685,9.28747062608685,2324089.39624227,0.0,1.0
2005-07-14,16.3,16.59,15.99,16.5,2221100,9.36793138646136,9.53460010438,9.18976827420351,9.48287532985353,3864666.43557214,0.0,1.0
2005-07-15,16.67,16.75,16.26,16.35,2222800,9.58057768173687,9.62655525909373,9.34494259778293,9.39666737230941,3867624.39916697,0.0,1.0
2005-07-18,16.59,16.66,16.44,16.59,1151100,9.53460010438,9.57483048456726,9.44839214683588,9.53460010438,2002889.34941565,0.0,1.0
2005-07-19,16.52,16.71,16.38,16.68,2343800,9.49436972419275,9.6035664704153,9.41390896381823,9.58632487890648,4078161.80797532,0.0,1.0
2005-07-20,16.56,16.59,16.25,16.38,930100,9.51735851287118,9.53460010438,9.33919540061332,9.41390896381823,1618354.08208799,0.0,1.0
2005-07-21,16.26,16.42,15.84,16.3,2226000,9.34494259778293,9.43689775249666,9.10356031665939,9.36793138646136,3873192.33063958,0.0,1.0
2005-07-22,16.23,16.24,16.02,16.15,1808800,9.32770100627411,9.33344820344371,9.20700986571233,9.28172342891724,3147273.26489707,0.0,1.0
2005-07-25,16.03,16.25,15.91,16.14,1198900,9.21275706288194,9.33919540061332,9.14379069684665,9.27597623174763,2086060.32578787,0.0,1.0
2005-07-26,15.93,16.27,15.92,16.12,2124900,9.15528509118586,9.35068979495254,9.14953789401625,9.26448183740842,3697280.49567657,0.0,1.0
2005-07-27,15.9,16.08,15.77,16.05,1576900,9.13804349967704,9.24149304872998,9.06332993647213,9.22425145722116,2743772.23099082,0.0,1.0
2005-07-28,16.11,16.16,15.51,15.74,1881900,9.25873464023881,9.28747062608685,8.91390281006232,9.04608834496331,3274465.69947468,0.0,1.0
2005-07-29,16.05,16.15,15.93,16.07,1170500,9.22425145722116,9.28172342891724,9.15528509118586,9.23574585156038,2036644.93396839,0.0,1.0
2005-08-01,16.05,16.24,15.93,16.02,1311800,9.22425145722116,9.33344820344371,9.15528509118586,9.20700986571233,2282503.90805616,0.0,1.0
2005-08-02,16.3,16.39,16.11,16.13,1555700,9.36793138646136,9.41965616098784,9.25873464023881,9.27022903457802,2706884.68498473,0.0,1.0
2005-08-03,16.13,16.3,16.05,16.2,1153500,9.27022903457802,9.36793138646136,9.22425145722116,9.31045941476528,2007065.29802011,0.0,1.0
2005-08-04,16.11,16.21,16.05,16.17,1209300,9.25873464023881,9.31620661193489,9.22425145722116,9.29321782325646,2104156.10307388,0.0,1.0
2005-08-05,15.7,16.14,15.4,16.13,2480200,9.02309955628487,9.27597623174763,8.85068364119663,9.27022903457802,4315494.88699564,0.0,1.0
2005-08-08,15.22,15.92,15.14,15.76,2191000,8.74723409214368,9.14953789401625,8.70125651478681,9.05758273930252,3812293.08015783,0.0,1.0
2005-08-09,15.15,15.33,14.78,15.21,2423800,8.70700371195642,8.81045326100937,8.49435741668092,8.74148689497407,4217360.09479076,0.0,1.0
2005-08-10,15.47,15.99,15.25,15.25,2018100,8.89091402138389,9.18976827420351,8.7644756836525,8.7644756836525,3511450.78277796,0.0,1.0
2005-08-11,15.68,15.86,15.46,15.54,1448100,9.01160516194566,9.1150547109986,8.88516682421428,8.93114440157114,2519662.98921796,0.0,1.0
2005-08-12,15.42,15.6,15.25,15.6,1021800,8.86217803553584,8.96562758458879,8.7644756836525,8.96562758458879,1777910.11835019,0.0,1.0
2005-08-15,15.38,15.59,15.25,15.4,754300,8.83918924685741,8.95988038741918,8.7644756836525,8.85068364119663,1312465.84681107,0.0,1.0
2005-08-16,15.22,15.35,15.14,15.35,1264600,8.74723409214368,8.82194765534859,8.70125651478681,8.82194765534859,2200376.91883505,0.0,1.0
2005-08-17,15.25,15.33,14.97,15.2,1443800,8.7644756836525,8.81045326100937,8.60355416290347,8.73573969780446,2512181.08130163,0.0,1.0
2005-08-18,15.31,15.49,15.13,15.26,1352400,8.79895886667015,8.9024084157231,8.69550931761721,8.77022288082211,2353147.03861499,0.0,1.0
2005-08-19,15.32,15.5,15.2,15.35,1493200,8.80470606383976,8.90815561289271,8.73573969780446,8.82194765534859,2598136.02341017,0.0,1.0
2005-08-22,15.61,15.76,15.26,15.3,1643600,8.9713747817584,9.05758273930252,8.77022288082211,8.79321166950055,2859828.80262319,0.0,1.0
2005-08-23,15.66,15.94,15.66,15.72,1510600,9.00011076760644,9.16103228835547,9.00011076760644,9.03459395062409,2628411.65079252,0.0,1.0
2005-08-24,15.34,15.9,15.24,15.69,1718000,8.81620045817898,9.13804349967704,8.7587284864829,9.01735235911526,2989283.20936155,0.0,1.0
2005-08-25,15.57,15.63,15.37,15.41,807500,8.94838599307997,8.98286917609762,8.8334420496878,8.85643083836623,1405032.70754333,0.0,1.0
2005-08-26,15.56,15.8,15.5,15.5,1249500,8.94263879591036,9.08057152798096,8.90815561289271,8.90815561289271,2174103.24219863,0.0,1.0
2005-08-29,15.49,15.57,15.16,15.5,1418300,8.9024084157231,8.94838599307997,8.71275090912603,8.90815561289271,2467811.62737921,0.0,1.0
2005-08-30,15.63,15.68,15.31,15.35,1531400,8.98286917609762,9.01160516194566,8.79895886667015,8.82194765534859,2664603.20536454,0.0,1.0
2005-08-31,15.74,15.76,15.52,15.54,1702900,9.04608834496331,9.05758273930252,8.91965000723193,8.93114440157114,2963009.53272513,0.0,1.0
2005-09-01,15.55,15.86,15.48,15.74,2855800,8.93689159874075,9.1150547109986,8.89666121855349,9.04608834496331,4969030.84359413,0.0,1.0
2005-09-02,15.42,15.69,15.34,15.55,1766800,8.86217803553584,9.01735235911526,8.81620045817898,8.93689159874075,3074194.16431897,0.0,1.0
2005-09-06,15.31,15.55,15.25,15.35,1684300,8.79895886667015,8.93689159874075,8.7644756836525,8.82194765534859,2930645.93104054,0.0,1.0
2005-09-07,15.68,15.73,15.2,15.26,3527300,9.01160516194566,9.0403411477937,8.73573969780446,8.77022288082211,6137426.46355121,0.0,1.0
2005-09-08,14.99,15.55,14.96,15.38,4550600,8.61504855724269,8.93689159874075,8.59780696573387,8.83918924685741,7917946.5497792,0.0,1.0
2005-09-09,15.41,15.49,15.04,15.09,4739000,8.85643083836623,8.9024084157231,8.64378454309073,8.67252052893877,8245758.51522956,0.0,1.0
2005-09-12,15.4,15.55,15.15,15.17,2701800,8.85068364119663,8.93689159874075,8.70700371195642,8.71849810629564,4701074.1414744,0.0,1.0
2005-09-13,15.28,15.52,15.27,15.35,1613400,8.78171727516133,8.91965000723193,8.77597007799172,8.82194765534859,2807281.44935036,0.0,1.0
2005-09-14,15.25,15.41,15.09,15.33,2271900,8.7644756836525,8.85643083836623,8.67252052893877,8.81045326100937,3953057.34769994,0.0,1.0
2005-09-15,15.41,15.48,15.3,15.3,920600,8.85643083836623,8.89666121855349,8.79321166950055,8.79321166950055,1601824.28552866,0.0,1.0
2005-09-16,15.2,15.41,15.11,15.37,4473900,8.73573969780446,8.85643083836623,8.68401492327799,8.8334420496878,7784490.1922949,0.0,1.0
2005-09-19,15.05,15.23,15.01,15.17,2311800,8.64953174026034,8.75298128931329,8.62654295158191,8.71849810629564,4022482.49324914,0.0,1.0
2005-09-20,14.67,15.16,14.64,15.08,3679500,8.43113824781523,8.71275090912603,8.4138966563064,8.66677333176916,6402251.20421758,0.0,1.0
2005-09-21,14.89,15.07,14.79,14.8,4879400,8.55757658554661,8.66102613459956,8.50010461385053,8.50585181102014,8490051.50859065,0.0,1.0
2005-09-22,14.94,15.04,14.64,14.8,2840800,8.58631257139465,8.64378454309073,8.4138966563064,8.50585181102014,4942931.16481623,0.0,1.0
2005-09-23,14.83,14.91,14.78,14.9,2255000,8.52309340252896,8.56907097988583,8.49435741668092,8.56332378271622,3923651.70961018,0.0,1.0
2005-09-26,15.27,15.69,14.93,14.97,2914000,8.77597007799172,9.01735235911526,8.58056537422504,8.60355416290347,5070297.59725236,0.0,1.0
2005-09-27,15.52,15.55,15.21,15.34,1760400,8.91965000723193,8.93689159874075,8.74148689497407,8.81620045817898,3063058.30137373,0.0,1.0
2005-09-28,15.93,16.0,15.69,15.8,2826000,9.15528509118586,9.19551547137312,9.01735235911526,9.08057152798096,4917179.48175537,0.0,1.0
2005-09-29,16.1,16.3,15.77,15.85,2721700,9.2529874430692,9.36793138646136,9.06332993647213,9.109307513829,4735699.71531975,0.0,1.0
2005-09-30,16.43,16.51,16.13,16.15,2904700,9.44264494966627,9.48862252702314,9.27022903457802,9.28172342891724,5054115.79641006,0.0,1.0
2005-10-03,16.84,17.01,16.25,16.3,3420300,9.67828003362021,9.77598238550355,9.33919540061332,9.36793138646136,5951248.75493556,0.0,1.0
2005-10-04,17.1,17.25,16.96,17.09,5376800,9.82770716003002,9.91391511757414,9.74724639965551,9.82195996286041,9355516.85686564,0.0,1.0
2005-10-05,16.65,17.2,16.63,17.05,4153900,9.56908328739765,9.8851791317261,9.55758889305844,9.79897117418198,7227697.04503314,0.0,1.0
2005-10-06,16.37,16.79,16.09,16.65,3634500,9.40816176664862,9.64954404777217,9.24724024589959,9.56908328739765,6323952.1678839,0.0,1.0
2005-10-07,16.68,16.92,16.34,16.37,2467400,9.58632487890648,9.72425761097707,9.3909201751398,9.40816176664862,4293223.16110517,0.0,1.0
2005-10-10,16.29,16.68,16.18,16.68,1716600,9.36218418929176,9.58632487890648,9.29896502042607,9.58632487890648,2986847.23934228,0.0,1.0
2005-10-11,16.34,16.5,16.2,16.31,2205100,9.3909201751398,9.48287532985353,9.31045941476528,9.37367858363097,3836826.77820905,0.0,1.0
2005-10-12,16.25,16.53,16.1,16.32,2812800,9.33919540061332,9.50011692136235,9.2529874430692,9.37942578080058,4894211.76443083,0.0,1.0
2005-10-13,15.67,16.22,15.52,16.1,2322700,9.00585796477605,9.3219538091045,8.91965000723193,9.2529874430692,4041448.25982774,0.0,1.0
2005-10-14,15.9,16.07,15.62,15.88,1794300,9.13804349967704,9.23574585156038,8.97712197892801,9.12654910533782,3122043.57541177,0.0,1.0
2005-10-17,15.79,15.97,15.7,15.85,1937000,9.07482433081135,9.17827387986429,9.02309955628487,9.109307513829,3370338.51951881,0.0,1.0
2005-10-18,15.31,15.85,15.3,15.79,2884200,8.79895886667015,9.109307513829,8.79321166950055,9.07482433081135,5018446.23541361,0.0,1.0
2005-10-19,16.08,16.16,15.1,15.3,4944200,9.24149304872998,9.28747062608685,8.67826772610838,8.79321166950055,8602802.12091116,0.0,1.0
2005-10-20,15.45,16.12,15.35,16.03,3361600,8.87941962704467,9.26448183740842,8.82194765534859,9.21275706288194,5849112.01198473,0.0,1.0
2005-10-21,15.46,15.68,15.27,15.45,1840900,8.88516682421428,9.01160516194566,8.77597007799172,8.87941962704467,3203126.57748176,0.0,1.0
2005-10-24,15.8,15.86,15.46,15.54,2348800,9.08057152798096,9.1150547109986,8.88516682421428,8.93114440157114,4086861.70090128,0.0,1.0
2005-10-25,15.86,16.25,15.77,15.8,3107100,9.1150547109986,9.33919540061332,9.06332993647213,9.08057152798096,5406287.46205312,0.0,1.0
2005-10-26,15.6,16.1,15.59,15.86,1881700,8.96562758458879,9.2529874430692,8.95988038741918,9.1150547109986,3274117.70375764,0.0,1.0
2005-10-27,15.29,15.75,15.21,15.6,1517600,8.78746447233094,9.05183554213291,8.74148689497407,8.96562758458879,2640591.50088887,0.0,1.0
2005-10-28,15.51,15.6,15.22,15.33,2605300,8.91390281006232,8.96562758458879,8.74723409214368,8.81045326100937,4533166.20800328,0.0,1.0
2005-10-31,15.89,16.03,15.5725,15.6,2371200,9.13229630250743,9.21275706288194,8.94982279237237,8.96562758458879,4125837.2212096,0.0,1.0
2005-11-01,15.71,15.96,15.62,15.9,2472200,9.02884675345448,9.17252668269469,8.97712197892801,9.13804349967704,4301575.0583141,0.0,1.0
2005-11-02,15.45,15.7,15.22,15.67,2597600,8.87941962704467,9.02309955628487,8.74723409214368,9.00585796477605,4519768.3728973,0.0,1.0
2005-11-03,15.37,15.73,14.64,14.64,2467600,8.8334420496878,9.0403411477937,8.4138966563064,8.4138966563064,4293571.15682221,0.0,1.0
2005-11-04,15.5,15.65,15.29,15.62,1958100,8.90815561289271,8.99436357043683,8.78746447233094,8.97712197892801,3407052.06766638,0.0,1.0
2005-11-07,15.21,15.64,15.0,15.62,1975100,8.74148689497407,8.98861637326722,8.6207957544123,8.97712197892801,3436631.70361466,0.0,1.0
2005-11-08,14.94,15.14,14.81,15.05,1687800,8.58631257139465,8.70125651478681,8.51159900818974,8.64953174026034,2936735.85608872,0.0,1.0
2005-11-09,15.23,15.38,14.99,14.99,1388800,8.75298128931329,8.83918924685741,8.61504855724269,8.61504855724269,2416482.25911602,0.0,1.0
2005-11-10,15.5,15.52,15.05,15.33,2448100,8.90815561289271,8.91965000723193,8.64953174026034,8.81045326100937,4259641.57441095,0.0,1.0
2005-11-11,15.57,15.65,15.48,15.5,1787200,8.94838599307997,8.99436357043683,8.89666121855349,8.90815561289271,3109689.7274569,0.0,1.0
2005-11-14,15.29,15.97,15.15,15.55,2322700,8.78746447233094,9.17827387986429,8.70700371195642,8.93689159874075,4041448.25982774,0.0,1.0
2005-11-15,15.32,15.58,15.17,15.32,1574600,8.80470606383976,8.95413319024957,8.71849810629564,8.80470606383976,2739770.28024487,0.0,1.0
2005-11-16,15.33,15.49,15.26,15.33,1200400,8.81045326100937,8.9024084157231,8.77022288082211,8.81045326100937,2088670.29366566,0.0,1.0
2005-11-17,15.88,15.91,15.35,15.4,2648000,9.12654910533782,9.14379069684665,8.82194765534859,8.85068364119663,4607463.29359102,0.0,1.0
2005-11-18,16.0,16.15,15.67,15.89,2350400,9.19551547137312,9.28172342891724,9.00585796477605,9.13229630250743,4089645.66663759,0.0,1.0
2005-11-21,15.9,15.98,15.73,15.81,1576500,9.13804349967704,9.1840210770339,9.0403411477937,9.08631872515056,2743076.23955674,0.0,1.0
2005-11-22,15.72,15.93,15.52,15.82,1720700,9.03459395062409,9.15528509118586,8.91965000723193,9.09206592232017,2993981.15154157,0.0,1.0
2005-11-23,15.78,15.87,15.51,15.7,1442300,9.06907713364174,9.12080190816821,8.91390281006232,9.02309955628487,2509571.11342384,0.0,1.0
2005-11-25,15.73,15.86,15.59,15.86,412500,9.0403411477937,9.1150547109986,8.95988038741918,9.1150547109986,717741.166392106,0.0,1.0
2005-11-28,15.65,15.84,15.6,15.83,2387600,8.99436357043683,9.10356031665939,8.96562758458879,9.09781311948978,4154372.87000677,0.0,1.0
2005-11-29,15.8,15.94,15.72,15.83,1386900,9.08057152798096,9.16103228835547,9.03459395062409,9.09781311948978,2413176.29980415,0.0,1.0
2005-11-30,15.77,15.92,15.71,15.77,1896100,9.06332993647213,9.14953789401625,9.02884675345448,9.06332993647213,3299173.39538442,0.0,1.0
2005-12-01,15.89,15.92,15.75,15.88,1810800,9.13229630250743,9.14953789401625,9.05183554213291,9.12654910533782,3150753.22206746,0.0,1.0
2005-12-02,15.46,15.9,15.41,15.8,2270600,8.88516682421428,9.13804349967704,8.85643083836623,9.08057152798096,3950795.37553919,0.0,1.0
2005-12-05,15.74,15.78,15.35,15.42,2440900,9.04608834496331,9.06907713364174,8.82194765534859,8.86217803553584,4247113.72859755,0.0,1.0
2005-12-06,15.75,15.94,15.74,15.8,1999000,9.05183554213291,9.16103228835547,9.04608834496331,9.08057152798096,3478217.19180078,0.0,1.0
2005-12-07,15.78,16.0,15.67,15.79,2039000,9.06907713364174,9.19551547137312,9.00585796477605,9.07482433081135,3547816.3352085,0.0,1.0
2005-12-08,15.81,15.89,15.61,15.74,1189600,9.08631872515056,9.13229630250743,8.9713747817584,9.04608834496331,2069878.52494558,0.0,1.0
2005-12-09,16.07,16.2,15.66,15.9,1706200,9.23574585156038,9.31045941476528,9.00011076760644,9.13804349967704,2968751.46205627,0.0,1.0
2005-12-12,16.13,16.2,15.97,16.05,1315700,9.27022903457802,9.31045941476528,9.17827387986429,9.22425145722116,2289289.82453841,0.0,1.0
2005-12-13,16.3,16.35,15.95,16.07,1948800,9.36793138646136,9.39666737230941,9.16677948552508,9.23574585156038,3390870.26682409,0.0,1.0
2005-12-14,16.25,16.5,16.04,16.36,2664100,9.33919540061332,9.48287532985353,9.21850426005155,9.40241456947901,4635476.94881263,0.0,1.0
2005-12-15,16.0,16.18,15.87,16.16,2043000,9.19551547137312,9.29896502042607,9.12080190816821,9.28747062608685,3554776.24954927,0.0,1.0
2005-12-16,16.23,16.33,16.08,16.08,2778100,9.32770100627411,9.38517297797019,9.24149304872998,9.24149304872998,4833834.50752463,0.0,1.0
2005-12-19,15.91,16.21,15.67,16.16,2656200,9.14379069684665,9.31620661193489,9.00585796477605,9.28747062608685,4621731.1179896,0.0,1.0
2005-12-20,15.82,16.06,15.77,15.89,1915700,9.09206592232017,9.22999865439077,9.06332993647213,9.13229630250743,3333276.9756542,0.0,1.0
2005-12-21,15.67,16.03,15.56,15.94,1963600,9.00585796477605,9.21275706288194,8.94263879591036,9.16103228835547,3416621.94988494,0.0,1.0
2005-12-22,15.81,15.81,15.58,15.77,1628500,9.08631872515056,9.08631872515056,8.95413319024957,9.06332993647213,2833555.12598678,0.0,1.0
2005-12-23,15.98,16.04,15.81,15.9,1227800,9.1840210770339,9.21850426005155,9.08631872515056,9.13804349967704,2136345.70689995,0.0,1.0
2005-12-27,15.99,16.15,15.86,16.12,1269500,9.18976827420351,9.28172342891724,9.1150547109986,9.26448183740842,2208902.81390249,0.0,1.0
2005-12-28,15.86,15.99,15.65,15.94,1649500,9.1150547109986,9.18976827420351,8.99436357043683,9.16103228835547,2870094.67627583,0.0,1.0
2005-12-29,15.88,15.92,15.69,15.77,864600,9.12654910533782,9.14953789401625,9.01735235911526,9.06332993647213,1504385.48475785,0.0,1.0
2005-12-30,15.83,15.86,15.57,15.72,1550200,9.09781311948978,9.1150547109986,8.94838599307997,9.03459395062409,2697314.80276616,0.0,1.0
2006-01-03,16.2,16.25,15.63,15.92,2026600,9.31045941476528,9.33919540061332,8.98286917609762,9.14953789401625,3526240.6007521,0.0,1.0
2006-01-04,16.89,16.95,16.31,16.35,4593200,9.70701601946825,9.7414992024859,9.37367858363097,9.39666737230941,7992069.63750842,0.0,1.0
2006-01-05,16.73,16.93,16.63,16.83,1846700,9.61506086475452,9.73000480814668,9.55758889305844,9.6725328364506,3213218.45327588,0.0,1.0
2006-01-06,17.0,17.07,16.73,16.89,2026700,9.77023518833394,9.8104655685212,9.61506086475452,9.70701601946825,3526414.59861062,0.0,1.0
2006-01-09,16.71,17.06,16.7,17.0,2198000,9.6035664704153,9.80471837135159,9.59781927324569,9.77023518833394,3824472.93025418,0.0,1.0
2006-01-10,16.6,16.76,16.4,16.56,3072900,9.54034730154961,9.63230245626334,9.42540335815745,9.51735851287118,5346780.19443952,0.0,1.0
2006-01-11,16.55,16.75,16.42,16.67,1973200,9.51161131570157,9.62655525909373,9.43689775249666,9.58057768173687,3433325.7443028,0.0,1.0
2006-01-12,16.33,16.64,16.1,16.55,2878000,9.38517297797019,9.56333609022804,9.2529874430692,9.51161131570157,5007658.36818541,0.0,1.0
2006-01-13,16.53,16.66,16.33,16.41,2136200,9.50011692136235,9.57483048456726,9.38517297797019,9.43115055532706,3716942.25368926,0.0,1.0
2006-01-17,16.41,16.49,16.25,16.3,1885400,9.43115055532706,9.47712813268392,9.33919540061332,9.36793138646136,3280555.62452285,0.0,1.0
2006-01-18,16.61,16.92,16.33,16.39,2988500,9.54609449871922,9.72425761097707,9.38517297797019,9.41965616098784,5199926.00184923,0.0,1.0
2006-01-19,17.68,17.79,16.93,17.0,5466600,10.1610445958673,10.224263764733,9.73000480814668,9.77023518833394,9511766.93381597,0.0,1.0
2006-01-20,17.64,18.88,17.49,18.88,4270900,10.1380558071889,10.8507082562203,10.0518478496447,10.8507082562203,7431274.53950069,0.0,1.0
2006-01-23,17.62,17.75,17.37,17.6,3246800,10.1265614128496,10.2012749760546,9.98288148360944,10.1150670185104,5649362.47040461,0.0,1.0
2006-01-24,17.57,17.77,17.48,17.64,1977500,10.0978254270016,10.2127693703938,10.0461006524751,10.1380558071889,3440807.65221913,0.0,1.0
2006-01-25,17.02,17.54,16.8,17.54,3592000,9.78172958267315,10.0805838354928,9.65529124494178,10.0805838354928,6250003.0780132,0.0,1.0
2006-01-26,16.87,17.19,16.56,17.1,4126800,9.69552162512903,9.87943193455649,9.51735851287118,9.82770716003002,7180543.62537441,0.0,1.0
2006-01-27,16.94,17.13,16.83,16.83,2236900,9.73575200531629,9.84494875153885,9.6725328364506,9.6725328364506,3892158.09721819,0.0,1.0
2006-01-30,17.0,17.11,16.89,16.94,2052100,9.77023518833394,9.83345435719963,9.70701601946825,9.73575200531629,3570610.05467452,0.0,1.0
2006-01-31,17.04,17.21,16.92,17.0,2401600,9.79322397701237,9.89092632889571,9.72425761097707,9.77023518833394,4178732.57019947,0.0,1.0
2006-02-01,17.15,17.24,16.94,17.12,2169600,9.85644314587806,9.90816792040454,9.73575200531629,9.83920155436924,3775057.5384347,0.0,1.0
2006-02-02,17.1,17.16,16.95,17.12,3055100,9.82770716003002,9.86219034304767,9.7414992024859,9.83920155436924,5315808.57562309,0.0,1.0
2006-02-03,17.32,17.43,17.0,17.1,4332300,9.9541454977614,10.0173646666271,9.77023518833394,9.82770716003002,7538109.22463157,0.0,1.0
2006-02-06,17.24,17.36,17.11,17.27,1639300,9.90816792040454,9.97713428643983,9.83345435719963,9.92540951191336,2852346.89470686,0.0,1.0
2006-02-07,17.18,17.52,17.15,17.23,2355100,9.87368473738689,10.0690894411536,9.85644314587806,9.90242072323493,4097823.565988,0.0,1.0
2006-02-08,17.25,17.32,17.05,17.32,2207800,9.91391511757414,9.9541454977614,9.79897117418198,9.9541454977614,3841524.72038907,0.0,1.0
2006-02-09,17.17,17.28,17.0,17.22,2558200,9.86793754021728,9.93115670908297,9.77023518833394,9.89667352606532,4451213.21664069,0.0,1.0
2006-02-10,17.17,17.2,16.76,17.06,3230700,9.86793754021728,9.8851791317261,9.63230245626334,9.80471837135159,5621348.81518297,0.0,1.0
2006-02-13,16.95,17.17,16.8,17.13,1345600,9.7414992024859,9.86793754021728,9.65529124494178,9.84494875153885,2341315.18423568,0.0,1.0
2006-02-14,16.91,17.01,16.68,17.0,3624900,9.71851041380746,9.77598238550355,9.58632487890648,9.77023518833394,6307248.37346605,0.0,1.0
2006-02-15,17.11,17.17,16.87,16.93,2065100,9.83345435719963,9.86793754021728,9.69552162512903,9.73000480814668,3593229.77628203,0.0,1.0
2006-02-16,17.47,17.51,17.0,17.06,2706200,10.0403534553055,10.063342243984,9.77023518833394,9.80471837135159,4708730.04724927,0.0,1.0
2006-02-17,17.71,17.73,17.32,17.39,2394700,10.1782861873761,10.1897805817153,9.9541454977614,9.99437587794866,4166726.71796165,0.0,1.0
2006-02-21,17.49,17.83,17.47,17.69,1333800,10.0518478496447,10.2472525534114,10.0403534553055,10.1667917930369,2320783.43693041,0.0,1.0
2006-02-22,17.42,17.6,17.25,17.55,1234800,10.0116174694575,10.1150670185104,9.91391511757414,10.0863310326624,2148525.55699629,0.0,1.0
2006-02-23,17.4,17.5,17.32,17.38,1102000,10.0001230751183,10.0575950468143,9.9541454977614,9.98862868077905,1917456.40088266,0.0,1.0
2006-02-24,17.58,17.62,17.29,17.36,1470500,10.1035726241712,10.1265614128496,9.93690390625258,9.97713428643983,2558638.50952629,0.0,1.0
2006-02-27,17.66,17.76,17.37,17.65,2362500,10.1495502015281,10.2070221732242,9.98288148360944,10.1438030043585,4110699.40751842,0.0,1.0
2006-02-28,17.3,17.56,17.22,17.4,2616700,9.94265110342219,10.092078229832,9.89667352606532,10.0001230751183,4553001.96387448,0.0,1.0
2006-03-01,17.5,17.56,17.02,17.27,1765600,10.0575950468143,10.092078229832,9.78172958267315,9.92540951191336,3072106.19001675,0.0,1.0
2006-03-02,17.14,17.39,17.04,17.25,1770100,9.85069594870845,9.99437587794866,9.79322397701237,9.91391511757414,3079936.0936501,0.0,1.0
2006-03-03,17.31,17.43,17.09,17.14,1420000,9.94839830059179,10.0173646666271,9.82195996286041,9.85069594870845,2470769.59097404,0.0,1.0
2006-03-06,17.01,17.3999,16.79,17.39,1391400,9.77598238550355,10.0000656031466,9.64954404777217,9.99437587794866,2421006.20343752,0.0,1.0
2006-03-07,17.13,17.23,16.92,16.92,1563700,9.84494875153885,9.90242072323493,9.72425761097707,9.72425761097707,2720804.51366627,0.0,1.0
2006-03-08,17.1,17.25,16.85,17.16,1539500,9.82770716003002,9.91391511757414,9.68402723078982,9.86219034304767,2678697.0319046,0.0,1.0
2006-03-09,17.29,17.4,16.99,17.11,1722100,9.93690390625258,10.0001230751183,9.76448799116433,9.83345435719963,2996417.12156084,0.0,1.0
2006-03-10,17.22,17.3,17.0,17.24,1460700,9.89667352606532,9.94265110342219,9.77023518833394,9.90816792040454,2541586.71939139,0.0,1.0
2006-03-13,17.08,17.28,17.0,17.12,1384400,9.8162127656908,9.93115670908297,9.77023518833394,9.83920155436924,2408826.35334117,0.0,1.0
2006-03-14,16.99,17.12,16.9,17.02,1681100,9.76448799116433,9.83920155436924,9.71276321663786,9.78172958267315,2925077.99956793,0.0,1.0
2006-03-15,17.26,17.39,16.93,16.94,2267400,9.91966231474375,9.99437587794866,9.73000480814668,9.73575200531629,3945227.44406657,0.0,1.0
2006-03-16,17.58,17.6,17.31,17.35,1948300,10.1035726241712,10.1150670185104,9.94839830059179,9.97138708927023,3390000.2775315,0.0,1.0
2006-03-17,17.57,17.66,17.42,17.66,3484400,10.0978254270016,10.1495502015281,10.0116174694575,10.1495502015281,6062781.38224644,0.0,1.0
2006-03-20,17.14,17.62,17.08,17.62,2024200,9.85069594870845,10.1265614128496,9.8162127656908,10.1265614128496,3522064.65214764,0.0,1.0
2006-03-21,16.94,17.26,16.87,17.11,2004000,9.73575200531629,9.91966231474375,9.69552162512903,9.83345435719963,3486917.08472674,0.0,1.0
2006-03-22,17.05,17.1,16.51,16.94,1601600,9.79897117418198,9.82770716003002,9.48862252702314,9.73575200531629,2786749.70204508,0.0,1.0
2006-03-23,17.02,17.1,16.85,16.96,1034400,9.78172958267315,9.82770716003002,9.68402723078982,9.74724639965551,1799833.84852362,0.0,1.0
2006-03-24,16.86,17.11,16.82,17.02,852900,9.68977442795942,9.83345435719963,9.66678563928099,9.78172958267315,1484027.7353111,0.0,1.0
2006-03-27,16.93,16.93,16.65,16.81,1348000,9.73000480814668,9.73000480814668,9.56908328739765,9.66103844211138,2345491.13284014,0.0,1.0
2006-03-28,16.82,17.0,16.66,16.93,1402000,9.66678563928099,9.77023518833394,9.57483048456726,9.73000480814668,2439449.97644056,0.0,1.0
2006-03-29,16.96,17.18,16.71,16.79,1034100,9.74724639965551,9.87368473738689,9.6035664704153,9.64954404777217,1799311.85494806,0.0,1.0
2006-03-30,16.92,17.15,16.86,16.86,1272400,9.72425761097707,9.85644314587806,9.68977442795942,9.68977442795942,2213948.75179955,0.0,1.0
2006-03-31,17.06,17.11,16.77,16.87,1946000,9.80471837135159,9.83345435719963,9.63804965343295,9.69552162512903,3385998.32678555,0.0,1.0
2006-04-03,16.68,17.11,16.6,17.1,2031500,9.58632487890648,9.83345435719963,9.54034730154961,9.82770716003002,3534766.49581955,0.0,1.0
2006-04-04,17.13,17.4,16.81,16.85,3806800,9.84494875153885,10.0001230751183,9.66103844211138,9.68402723078982,6623750.47811265,0.0,1.0
2006-04-05,17.0,17.34,16.88,17.2,2232000,9.77023518833394,9.96563989210062,9.70126882229864,9.8851791317261,3883632.20215074,0.0,1.0
2006-04-06,16.84,17.02,16.65,16.95,1621500,9.67828003362021,9.78172958267315,9.56908328739765,9.7414992024859,2821375.27589042,0.0,1.0
2006-04-07,16.43,16.83,16.15,16.75,2936200,9.44264494966627,9.6725328364506,9.28172342891724,9.62655525909373,5108925.12184364,0.0,1.0
2006-04-10,16.83,17.11,16.6,17.11,2932500,9.6725328364506,9.83345435719963,9.54034730154961,9.83345435719963,5102487.20107843,0.0,1.0
2006-04-11,16.66,16.97,16.54,16.93,2946500,9.57483048456726,9.75299359682511,9.50586411853196,9.73000480814668,5126846.90127113,0.0,1.0
2006-04-12,16.4,16.6,16.25,16.58,2173400,9.42540335815745,9.54034730154961,9.33919540061332,9.52885290721039,3781669.45705843,0.0,1.0
2006-04-13,16.63,16.63,16.33,16.35,1892800,9.55758889305844,9.55758889305844,9.38517297797019,9.39666737230941,3293431.46605328,0.0,1.0
2006-04-17,16.77,16.79,16.56,16.56,1662300,9.63804965343295,9.64954404777217,9.51735851287118,9.51735851287118,2892366.4021663,0.0,1.0
2006-04-18,16.89,17.03,16.73,16.87,2940200,9.70701601946825,9.78747677984276,9.61506086475452,9.69552162512903,5115885.03618441,0.0,1.0
2006-04-19,16.6,16.96,16.5,16.87,2684200,9.54034730154961,9.74724639965551,9.48287532985353,9.69552162512903,4670450.51837501,0.0,1.0
2006-04-20,16.72,16.89,16.43,16.49,1113300,9.60931366758491,9.70701601946825,9.44264494966627,9.47712813268392,1937118.15889535,0.0,1.0
2006-04-21,16.6,16.93,16.44,16.71,1219300,9.54034730154961,9.73000480814668,9.44839214683588,9.6035664704153,2121555.88892581,0.0,1.0
2006-04-24,16.7,16.79,16.45,16.65,987100,9.59781927324569,9.64954404777217,9.45413934400549,9.56908328739765,1717532.861444,0.0,1.0
2006-04-25,16.59,16.72,16.47,16.7,1311200,9.53460010438,9.60931366758491,9.4656337383447,9.59781927324569,2281459.92090504,0.0,1.0
2006-04-26,16.41,16.7,16.3,16.6,1403700,9.43115055532706,9.59781927324569,9.36793138646136,9.54034730154961,2442407.94003539,0.0,1.0
2006-04-27,16.63,16.7,16.3,16.31,1765600,9.55758889305844,9.59781927324569,9.36793138646136,9.37367858363097,3072106.19001673,0.0,1.0
2006-04-28,16.97,17.0,16.51,16.6,2897800,9.75299359682511,9.77023518833394,9.48862252702314,9.54034730154961,5042109.94417223,0.0,1.0
2006-05-01,16.81,17.07,16.64,16.99,2808800,9.66103844211138,9.8104655685212,9.56333609022804,9.76448799116433,4887251.85009006,0.0,1.0
2006-05-02,16.69,16.92,16.52,16.92,2276800,9.59207207607609,9.72425761097707,9.49436972419275,9.72425761097707,3961583.24276739,0.0,1.0
2006-05-03,16.59,16.78,16.5,16.65,2617200,9.53460010438,9.64379685060256,9.48287532985353,9.56908328739765,4553871.95316708,0.0,1.0
2006-05-04,16.59,16.868,16.52,16.66,1675900,9.53460010438,9.69437218569511,9.49436972419275,9.57483048456726,2916030.11092492,0.0,1.0
2006-05-05,17.33,17.41,16.79,16.8,3448900,9.95989269493101,10.0058702722879,9.64954404777217,9.65529124494178,6001012.14247208,0.0,1.0
2006-05-08,17.75,18.07,17.35,17.5,6629700,10.2012749760546,10.385185285482,9.97138708927023,10.0575950468143,11535536.0262539,0.0,1.0
2006-05-09,17.78,17.86,17.5,17.61,2943700,10.2185165675634,10.2644941449202,10.0575950468143,10.12081421568,5121974.96123258,0.0,1.0
2006-05-10,17.76,17.84,17.59,17.73,2046100,10.2070221732242,10.252999750581,10.1093198213408,10.1897805817153,3560170.18316335,0.0,1.0
2006-05-11,17.63,17.7,17.3,17.65,2101200,10.1323086100193,10.1725389902065,9.94265110342219,10.1438030043585,3656043.00320748,0.0,1.0
2006-05-12,18.18,18.25,18.05,18.22,6104600,10.4484044543477,10.488634834535,10.3736908911428,10.4713932430261,10621873.2711691,0.0,1.0
2006-05-15,18.25,18.29,18.01,18.25,2976200,10.488634834535,10.5116236232134,10.3507021024644,10.488634834535,5178524.26525134,0.0,1.0
2006-05-16,18.17,18.5,18.13,18.25,3087000,10.4426572571781,10.6323147637752,10.4196684684997,10.488634834535,5371313.89249074,0.0,1.0
2006-05-17,17.95,18.2099,17.56,18.15,3181400,10.3162189194467,10.4655885738848,10.092078229832,10.4311628628389,5535567.87093297,0.0,1.0
2006-05-18,18.06,18.32,17.98,18.0,2409200,10.3794380883124,10.5288652147222,10.3334605109555,10.3449549052948,4191956.40744694,0.0,1.0
2006-05-19,17.85,18.42,17.67,18.3,4174800,10.2587469477506,10.5863371864183,10.1552973986977,10.517370820383,7264062.5974637,0.0,1.0
2006-05-22,18.03,18.3,17.87,17.87,3812700,10.3621964968036,10.517370820383,10.2702413420899,10.2702413420899,6634016.35176528,0.0,1.0
2006-05-23,17.81,18.28,17.7,18.03,3411000,10.2357581590722,10.5058764260438,10.1725389902065,10.3621964968036,5935066.95409327,0.0,1.0
2006-05-24,17.64,18.03,17.43,17.74,2405600,10.1380558071889,10.3621964968036,10.0173646666271,10.1955277788849,4185692.48454023,0.0,1.0
2006-05-25,17.8,17.83,17.51,17.64,2786700,10.2300109619026,10.2472525534114,10.063342243984,10.1380558071889,4848798.32335729,0.0,1.0
2006-05-26,18.0,18.08,17.86,17.88,1723000,10.3449549052948,10.3909324826516,10.2644941449202,10.2759885392595,2997983.1022875,0.0,1.0
2006-05-30,17.95,18.17,17.77,18.17,1568700,10.3162189194467,10.4426572571781,10.2127693703938,10.4426572571781,2729504.40659224,0.0,1.0
2006-05-31,18.4,18.5,18.06,18.1,5020400,10.5748427920791,10.6323147637752,10.3794380883124,10.4024268769908,8735388.48910285,0.0,1.0
2006-06-01,18.6,18.63,18.15,18.48,2903000,10.6897867354713,10.7070283269801,10.4311628628389,10.620820369436,5051157.83281521,0.0,1.0
2006-06-02,18.76,18.8,18.2,18.6,2230700,10.781741890185,10.8047306788634,10.4598988486869,10.6897867354713,3881370.22998998,0.0,1.0
2006-06-05,18.59,18.85,18.47,18.75,2212900,10.6840395383016,10.8334666647115,10.6150731722663,10.7759946930154,3850398.61117357,0.0,1.0
2006-06-06,18.69,18.76,18.41,18.7,2409300,10.7415115099977,10.781741890185,10.5805899892487,10.7472587071673,4192130.40530547,0.0,1.0
2006-06-07,18.64,18.83,18.42,18.64,2592200,10.7127755241497,10.8219722703722,10.5863371864183,10.7127755241497,4510372.48853725,0.0,1.0
2006-06-08,18.3,18.59,18.17,18.58,3723500,10.517370820383,10.6840395383016,10.4426572571781,10.678292341132,6478810.26196608,0.0,1.0
2006-06-09,18.35,18.49,18.03,18.17,1813900,10.546106806231,10.6265675666056,10.3621964968036,10.4426572571781,3156147.15568157,0.0,1.0
2006-06-12,18.32,18.56,18.27,18.36,2135700,10.5288652147222,10.6667979467928,10.5001292288742,10.5518540034007,3716072.26439666,0.0,1.0
2006-06-13,18.01,18.3,17.93,18.25,3815600,10.3507021024644,10.517370820383,10.3047245251075,10.488634834535,6639062.28966233,0.0,1.0
2006-06-14,17.87,18.22,17.75,18.0,2855100,10.2702413420899,10.4713932430261,10.2012749760546,10.3449549052948,4967812.85858447,0.0,1.0
2006-06-15,17.57,17.92,17.28,17.5,4105500,10.0978254270016,10.2989773279379,9.93115670908297,10.0575950468143,7143482.0815098,0.0,1.0
2006-06-16,17.5,17.7,17.39,17.54,2892300,10.0575950468143,10.1725389902065,9.99437587794866,10.0805838354928,5032540.06195369,0.0,1.0
2006-06-19,16.91,17.5,16.79,17.47,3265400,9.71851041380746,10.0575950468143,9.64954404777217,10.0403534553055,5681726.07208918,0.0,1.0
2006-06-20,17.22,17.32,16.66,16.74,3459200,9.89667352606532,9.9541454977614,9.57483048456726,9.62080806192412,6018933.92189957,0.0,1.0
2006-06-21,17.54,17.65,17.22,17.22,2432100,10.0805838354928,10.1438030043585,9.89667352606532,9.89667352606532,4231801.91704785,0.0,1.0
2006-06-22,17.51,17.55,17.26,17.51,1980600,10.063342243984,10.0863310326624,9.91966231474375,10.063342243984,3446201.58583321,0.0,1.0
2006-06-23,17.25,17.58,17.16,17.41,2055700,9.91391511757414,10.1035726241712,9.86219034304767,10.0058702722879,3576873.97758122,0.0,1.0
2006-06-26,17.49,17.54,17.08,17.15,2369600,10.0518478496447,10.0805838354928,9.8162127656908,9.85644314587806,4123053.25547331,0.0,1.0
2006-06-27,17.97,18.07,17.52,17.52,6034500,10.3277133137859,10.385185285482,10.0690894411536,10.0690894411536,10499900.7723471,0.0,1.0
2006-06-28,18.06,18.27,17.83,17.93,3338000,10.3794380883124,10.5001292288742,10.2472525534114,10.3047245251075,5808048.51737419,0.0,1.0
2006-06-29,18.53,18.58,18.08,18.2,2303600,10.649556355284,10.678292341132,10.3909324826516,10.4598988486869,4008214.66885056,0.0,1.0
2006-06-30,18.45,18.77,18.42,18.6,2600600,10.6035787779271,10.7874890873546,10.5863371864183,10.6897867354713,4524988.30865289,0.0,1.0
2006-07-03,18.6,18.66,18.36,18.65,1025100,10.6897867354713,10.7242699184889,10.5518540034007,10.7185227213193,1783652.04768132,0.0,1.0
2006-07-05,18.86,18.99,18.5001,18.6,3487900,10.8392138618811,10.913927425086,10.6323722357469,10.6897867354713,6068871.30729459,0.0,1.0
2006-07-06,18.99,19.0,18.83,18.93,2230100,10.913927425086,10.9196746222556,10.8219722703722,10.8794442420683,3880326.24283886,0.0,1.0
2006-07-07,19.27,19.3,18.76,19.0,5291400,11.074848945835,11.0920905373438,10.781741890185,10.9196746222556,9206922.68569016,0.0,1.0
2006-07-10,19.46,19.57,19.27,19.31,2989800,11.1840456920576,11.2472648609232,11.074848945835,11.0978377345134,5202187.97400997,0.0,1.0
2006-07-11,19.62,19.7,19.33,19.53,3366700,11.2760008467713,11.3219784241282,11.1093321288526,11.2242760722448,5857985.90276922,0.0,1.0
2006-07-12,19.26,19.85,19.2,19.78,3346600,11.0691017486654,11.4081863816723,11.0346185656477,11.367956001485,5823012.33320684,0.0,1.0
2006-07-13,19.17,19.46,19.08,19.3,2992200,11.0173769741389,11.1840456920576,10.9656521996124,11.0920905373438,5206363.92261446,0.0,1.0
2006-07-14,19.48,19.53,18.97,19.25,2355700,11.1955400863968,11.2242760722448,10.9024330307468,11.0633545514958,4098867.5531391,0.0,1.0
2006-07-17,19.75,19.8,19.3001,19.43,3154500,11.3507144099762,11.3794503958242,11.0921480093155,11.1668041005487,5488762.44699127,0.0,1.0
2006-07-18,19.49,19.9,19.25,19.74,3687700,11.2012872835664,11.4369223675203,11.0633545514958,11.3449672128066,6416519.02861616,0.0,1.0
2006-07-19,19.83,19.87,19.61,19.67,3109000,11.3966919873331,11.4196807760115,11.2702536496017,11.3047368326193,5409593.42136497,0.0,1.0
2006-07-20,19.82,20.0,19.61,19.74,1950700,11.3909447901635,11.4943943392164,11.2702536496017,11.3449672128066,3394176.22613594,0.0,1.0
2006-07-21,20.17,20.21,19.85,20.0,3486400,11.5920966910997,11.6150854797782,11.4081863816723,11.4943943392164,6066261.33941684,0.0,1.0
2006-07-24,20.45,20.58,20.11,20.15,3563300,11.7530182118488,11.8277317750537,11.5576135080821,11.5806022967605,6200065.69261814,0.0,1.0
2006-07-25,20.49,20.6,20.33,20.33,2872900,11.7760070005272,11.8392261693929,11.6840518458135,11.6840518458135,4998784.47740093,0.0,1.0
2006-07-26,20.07,20.54,19.88,20.51,4267900,11.5346247194037,11.8047429863752,11.4254279731811,11.7875013948664,7426054.60374511,0.0,1.0
2006-07-27,19.84,20.31,19.78,20.05,2854400,11.4024391845027,11.6725574514743,11.367956001485,11.5231303250644,4966594.87357484,0.0,1.0
2006-07-28,19.88,20.08,19.81,19.98,2098200,11.4254279731811,11.5403719165733,11.3851975929938,11.4828999448772,3650823.06745192,0.0,1.0
2006-07-31,19.86,20.1,19.65,19.75,1981800,11.4139335788419,11.5518663109125,11.2932424382801,11.3507144099762,3448289.56013545,0.0,1.0
2006-08-01,19.86,19.98,19.65,19.79,2490600,11.4139335788419,11.4828999448772,11.2932424382801,11.3737031986546,4333590.66428164,0.0,1.0
2006-08-02,19.75,20.07,19.65,19.92,2317300,11.3507144099762,11.5346247194037,11.2932424382801,11.4484167618595,4032052.3754677,0.0,1.0
2006-08-03,19.78,19.85,19.61,19.75,1825500,11.367956001485,11.4081863816723,11.2702536496017,11.3507144099762,3176330.9072698,0.0,1.0
2006-08-04,18.25,20.09,18.25,20.02,5763400,10.488634834535,11.5461191137429,10.488634834535,11.5058887335556,10028192.5779012,0.0,1.0
2006-08-07,20.07,20.71,19.25,19.94,10282200,11.5346247194037,11.9024453382586,11.0633545514958,11.4599111561987,17890807.8086712,0.0,1.0
2006-08-08,20.3,20.65,19.91,20.03,3352300,11.6668102543046,11.8679621552409,11.4426695646899,11.5116359307252,5832930.21114246,0.0,1.0
2006-08-09,20.61,20.9,20.31,20.45,3243000,11.8449733665625,12.0116420844811,11.6725574514743,11.7530182118488,5642750.55178085,0.0,1.0
2006-08-10,20.47,20.66,20.29,20.59,2517500,11.764512606188,11.8737093524105,11.661063057135,11.8334789722233,4380396.08822333,0.0,1.0
2006-08-11,20.22,20.4,20.15,20.37,1619700,11.6208326769478,11.7242822260007,11.5806022967605,11.7070406344919,2818243.31443707,0.0,1.0
2006-08-14,20.17,20.37,20.13,20.2,1588800,11.5920966910997,11.7070406344919,11.5691079024213,11.6093382826086,2764477.97615462,0.0,1.0
2006-08-15,20.4,20.84,20.28,20.55,2363200,11.7242822260007,11.9771589014635,11.6553158599654,11.8104901835449,4111917.39252807,0.0,1.0
2006-08-16,20.44,20.45,20.03,20.34,3623100,11.7472710146792,11.7530182118488,11.5116359307252,11.6897990429831,6304116.41201268,0.0,1.0
2006-08-17,20.18,20.31,19.85,20.3,2155900,11.5978438882693,11.6725574514743,11.4081863816723,11.6668102543046,3751219.83181757,0.0,1.0
2006-08-18,20.49,20.57,20.0201,20.21,2250200,11.7760070005272,11.8219845778841,11.5059462055273,11.6150854797782,3915299.81240125,0.0,1.0
2006-08-21,20.65,20.79,20.2,20.38,1576300,11.8679621552409,11.9484229156154,11.6093382826086,11.7127878316615,2742728.24383971,0.0,1.0
2006-08-22,20.84,20.85,20.52,20.65,1236700,11.9771589014635,11.9829060986331,11.793248592036,11.8679621552409,2151831.51630816,0.0,1.0
2006-08-23,20.77,20.89,20.42,20.87,1125800,11.9369285212762,12.0058948873115,11.7357766203399,11.9944004929723,1958867.89121027,0.0,1.0
2006-08-24,20.58,20.85,20.38,20.83,1157600,11.8277317750537,11.9829060986331,11.7127878316615,11.9714117042939,2014199.21021939,0.0,1.0
2006-08-25,20.7,20.78,20.52,20.54,1287900,11.896698141089,11.9426757184458,11.793248592036,11.8047429863752,2240918.41987004,0.0,1.0
2006-08-28,20.91,21.05,20.73,20.74,1635100,12.0173892816507,12.0978500420253,11.9139397325978,11.9196869297674,2845038.98464906,0.0,1.0
2006-08-29,20.8,21.1,20.7,20.87,2541600,11.9541701127851,12.1265860278733,11.896698141089,11.9944004929723,4422329.57212647,0.0,1.0
2006-08-30,21.01,21.08,20.65,20.91,1347200,12.0748612533468,12.1150916335341,11.8679621552409,12.0173892816507,2344099.14997199,0.0,1.0
2006-08-31,21.24,21.35,21.01,21.01,2004400,12.2070467882478,12.2702659571135,12.0748612533468,12.0748612533468,3487613.07616082,0.0,1.0
2006-09-01,21.18,21.24,21.05,21.18,1458500,12.1725636052302,12.2070467882478,12.0978500420253,12.1725636052302,2537758.76650396,0.0,1.0
2006-09-05,21.16,21.48,21.01,21.19,2240300,12.161069210891,12.3449795203184,12.0748612533468,12.1783108023998,3898074.02440783,0.0,1.0
2006-09-06,20.76,21.19,20.6,21.01,2293800,11.9311813241066,12.1783108023998,11.8392261693929,12.0748612533468,3991162.87871568,0.0,1.0
2006-09-07,20.56,20.84,20.36,20.77,2826500,11.8162373807145,11.9771589014635,11.7012934373223,11.9369285212762,4918049.47104795,0.0,1.0
2006-09-08,20.45,20.7,20.34,20.65,1413200,11.7530182118488,11.896698141089,11.6897990429831,11.8679621552409,2458937.73659472,0.0,1.0
2006-09-11,20.28,20.54,20.06,20.35,2137500,11.6553158599654,11.8047429863752,11.528877522234,11.6955462401527,3719204.22585001,0.0,1.0
2006-09-12,20.13,20.38,20.02,20.1,2500700,11.5691079024213,11.7127878316615,11.5058887335556,11.5518663109125,4351164.4479921,0.0,1.0
2006-09-13,20.47,20.52,19.8,20.05,2001400,11.764512606188,11.793248592036,11.3794503958242,11.5231303250644,3482393.14040523,0.0,1.0
2006-09-14,20.51,20.73,20.33,20.4,1761200,11.7875013948664,11.9139397325978,11.6840518458135,11.7242822260007,3064450.28424189,0.0,1.0
2006-09-15,20.28,20.72,20.18,20.61,2504300,11.6553158599654,11.9081925354282,11.5978438882693,11.8449733665625,4357428.3708988,0.0,1.0
2006-09-18,20.41,20.58,20.28,20.33,1563900,11.7300294231703,11.8277317750537,11.6553158599654,11.6840518458135,2721152.50938332,0.0,1.0
2006-09-19,20.53,20.65,20.285,20.38,2519500,11.7989957892056,11.8679621552409,11.6581894585502,11.7127878316615,4383876.04539374,0.0,1.0
2006-09-20,20.5,20.71,20.42,20.53,1090800,11.7817541976968,11.9024453382586,11.7357766203399,11.7989957892056,1897968.64072851,0.0,1.0
2006-09-21,20.37,20.5886,20.24,20.47,1880300,11.7070406344919,11.8326743646195,11.632327071287,11.764512606188,3271681.73373837,0.0,1.0
2006-09-22,20.14,20.42,20.06,20.42,2196700,11.5748550995909,11.7357766203399,11.528877522234,11.7357766203399,3822210.95809343,0.0,1.0
2006-09-25,20.63,20.9,20.28,20.35,2689300,11.8564677609017,12.0116420844811,11.6553158599654,11.6955462401527,4679324.4091595,0.0,1.0
2006-09-26,20.7,20.73,20.38,20.56,1767500,11.896698141089,11.9139397325978,11.7127878316615,11.8162373807145,3075412.14932859,0.0,1.0
2006-09-27,20.7,20.73,20.46,20.62,1861400,11.896698141089,11.9139397325978,11.7587654090184,11.8507205637321,3238796.13847821,0.0,1.0
2006-09-28,20.59,20.88,20.54,20.75,2043000,11.8334789722233,12.0001476901419,11.8047429863752,11.925434126937,3554776.24954926,0.0,1.0
2006-09-29,20.39,20.78,20.3405,20.65,2239200,11.7185350288311,11.9426757184458,11.6900864028416,11.8679621552409,3896160.04796414,0.0,1.0
2006-10-02,20.21,20.5,20.14,20.4,2778800,11.6150854797782,11.7817541976968,11.5748550995909,11.7242822260007,4835052.49253425,0.0,1.0
2006-10-03,20.63,20.73,20.02,20.5,3107100,11.8564677609017,11.9139397325978,11.5058887335556,11.7817541976968,5406287.46205313,0.0,1.0
2006-10-04,20.66,20.76,20.51,20.7,1959200,11.8737093524105,11.9311813241066,11.7875013948664,11.896698141089,3408966.04411011,0.0,1.0
2006-10-05,20.57,20.73,20.49,20.54,2113900,11.8219845778841,11.9139397325978,11.7760070005272,11.8047429863752,3678140.73123944,0.0,1.0
2006-10-06,20.35,20.58,20.25,20.58,2121200,11.6955462401527,11.8277317750537,11.6380742684566,11.8277317750537,3690842.57491135,0.0,1.0
2006-10-09,20.54,20.57,20.29,20.29,1666200,11.8047429863752,11.8219845778841,11.661063057135,11.661063057135,2899152.31864856,0.0,1.0
2006-10-10,20.89,20.9,20.4,20.51,2471700,12.0058948873115,12.0116420844811,11.7242822260007,11.7875013948664,4300705.06902151,0.0,1.0
2006-10-11,21.06,21.25,20.78,20.89,3206800,12.1035972391949,12.2127939854174,11.9426757184458,12.0058948873115,5579763.32699685,0.0,1.0
2006-10-12,20.88,21.12,20.78,21.11,1653200,12.0001476901419,12.1380804222125,11.9426757184458,12.1323332250429,2876532.59704105,0.0,1.0
2006-10-13,20.77,20.89,20.57,20.85,1486700,11.9369285212762,12.0058948873115,11.8219845778841,11.9829060986331,2586826.16260642,0.0,1.0
2006-10-16,21.02,21.03,20.49,20.77,1792200,12.0806084505164,12.086355647686,11.7760070005272,11.9369285212762,3118389.62038288,0.0,1.0
2006-10-17,21.1,21.16,20.86,20.91,1427400,12.1265860278733,12.161069210891,11.9886532958027,12.0173892816507,2483645.43250447,0.0,1.0
2006-10-18,21.31,21.39,21.1,21.17,2190800,12.2472771684351,12.2932547457919,12.1265860278733,12.1668164080606,3811945.08444078,0.0,1.0
2006-10-19,21.48,21.49,21.2145,21.22,1481400,12.3449795203184,12.350726717488,12.1923914354653,12.1955523939086,2577604.27610489,0.0,1.0
2006-10-20,21.74,21.75,21.41,21.55,2103500,12.4944066467282,12.5001538438978,12.3047491401312,12.3852099005057,3660044.95395345,0.0,1.0
2006-10-23,21.91,22.11,21.66,21.75,3290800,12.5921089986116,12.7070529420037,12.4484290693714,12.5001538438978,5725921.52815306,0.0,1.0
2006-10-24,21.77,21.9425,21.63,21.77,2409900,12.5116482382371,12.6107873894128,12.4311874778625,12.5116482382371,4193174.39245656,0.0,1.0
2006-10-25,21.79,22.0,21.71,21.9,1783600,12.5231426325763,12.643833773138,12.4771650552194,12.586361801442,3103425.8045502,0.0,1.0
2006-10-26,21.66,21.84,21.47,21.77,1646800,12.4484290693714,12.5518786184243,12.3392323231488,12.5116482382371,2865396.7340958,0.0,1.0
2006-10-27,21.73,21.95,21.43,21.6,1581300,12.4886594495586,12.61509778729,12.3162435344704,12.4139458863537,2751428.13676567,0.0,1.0
2006-10-30,21.68,21.87,21.51,21.8,1426700,12.4599234637106,12.5691202099331,12.3622211118272,12.5288898297459,2482427.44749483,0.0,1.0
2006-10-31,21.99,22.02,21.62,21.75,2226600,12.6380865759684,12.6553281674773,12.4254402806929,12.5001538438978,3874236.31779071,0.0,1.0
2006-11-01,22.06,22.2,21.89,22.05,1865900,12.6783169561557,12.7587777165302,12.5806146042723,12.6725697589861,3246626.04211159,0.0,1.0
2006-11-02,21.93,22.17,21.75,22.0,1933000,12.6036033929508,12.7415361250214,12.5001538438978,12.643833773138,3363378.60517803,0.0,1.0
2006-11-03,21.91,22.22,21.8,22.2,1694300,12.5921089986116,12.7702721108694,12.5288898297459,12.7587777165302,2948045.71689247,0.0,1.0
2006-11-06,22.64,22.66,21.85,22.08,6982100,13.011654391993,13.0231487863322,12.5576258155939,12.6898113504949,12148704.4796759,0.0,1.0
2006-11-07,22.02,22.46,21.82,22.45,3800500,12.6553281674773,12.90820484294,12.5403842240851,12.9024576457704,6612788.61302591,0.0,1.0
2006-11-08,22.41,22.42,21.68,21.93,3313000,12.879468857092,12.8852160542616,12.4599234637106,12.6036033929508,5764549.05274435,0.0,1.0
2006-11-09,22.45,22.56,22.4,22.47,2810400,12.9024576457704,12.9656768146361,12.8737216599224,12.9139520401096,4890035.81582637,0.0,1.0
2006-11-10,22.35,22.58,22.24,22.49,2737900,12.8449856740743,12.9771712089753,12.7817665052086,12.9254464344488,4763887.36839988,0.0,1.0
2006-11-13,22.7,22.81,22.4,22.46,2485700,13.0461375750106,13.1093567438763,12.8737216599224,12.90820484294,4325064.76921421,0.0,1.0
2006-11-14,22.69,22.82,22.25,22.75,2951200,13.040390377841,13.1151039410459,12.7875137023782,13.0748735608587,5135024.80062154,0.0,1.0
2006-11-15,22.19,22.64,22.14,22.6,2160100,12.7530305193606,13.011654391993,12.7242945335126,12.9886656033145,3758527.74187536,0.0,1.0
2006-11-16,22.35,22.42,22.25,22.33,1510100,12.8449856740743,12.8852160542616,12.7875137023782,12.8334912797351,2627541.66149993,0.0,1.0
2006-11-17,22.38,22.44,22.14,22.31,2483200,12.8622272655831,12.8967104486008,12.7242945335126,12.8219968853959,4320714.82275124,0.0,1.0
2006-11-20,22.44,22.7,22.4,22.7,2353100,12.8967104486008,13.0461375750106,12.8737216599224,13.0461375750106,4094343.60881761,0.0,1.0
2006-11-21,23.09,23.24,22.75,22.87,3877700,13.2702782646253,13.3564862221695,13.0748735608587,13.143839926894,6747114.95980285,0.0,1.0
2006-11-22,23.31,23.45,23.16,23.35,2358800,13.3967166023567,13.4771773627312,13.3105086448126,13.4197053910351,4104261.48675322,0.0,1.0
2006-11-24,23.35,23.36,23.17,23.28,597800,13.4197053910351,13.4254525882048,13.3162558419822,13.3794750108479,1040159.19822837,0.0,1.0
2006-11-27,22.92,23.37,22.87,23.34,2846000,13.172575912742,13.4311997853744,13.143839926894,13.4139581938655,4951979.05345923,0.0,1.0
2006-11-28,22.89,23.07,22.85,22.86,3389100,13.1553343212332,13.2587838702861,13.1323455325547,13.1380927297243,5896961.42307753,0.0,1.0
2006-11-29,23.19,23.21,22.86,22.98,2025500,13.3277502363214,13.3392446306606,13.1380927297243,13.2070590957596,3524326.62430839,0.0,1.0
2006-11-30,23.37,23.47,23.1,23.27,2550100,13.4311997853744,13.4886717570704,13.2760254617949,13.3737278136783,4437119.39010062,0.0,1.0
2006-12-01,23.37,23.597,23.27,23.45,3000700,13.4311997853744,13.5616611611245,13.3737278136783,13.4771773627312,5221153.74058857,0.0,1.0
2006-12-04,23.72,23.85,23.44,23.5,2218500,13.6323516863106,13.7070652495156,13.4714301655616,13.5059133485793,3860142.49125065,0.0,1.0
2006-12-05,23.72,23.84,23.56,23.8,3099200,13.6323516863106,13.7013180523459,13.5403965315969,13.6783292636675,5392541.63123012,0.0,1.0
2006-12-06,23.23,23.78,23.21,23.77,5385200,13.3507390249998,13.6668348693283,13.3392446306606,13.6610876721587,9370132.67698129,0.0,1.0
2006-12-07,23.15,23.56,23.14,23.35,2597000,13.304761447643,13.5403965315969,13.2990142504734,13.4197053910351,4518724.38574617,0.0,1.0
2006-12-08,23.17,23.3,23.0,23.07,1661700,13.3162558419822,13.3909694051871,13.2185534900989,13.2587838702861,2891322.41501518,0.0,1.0
2006-12-11,22.92,23.26,22.88,23.21,2746900,13.172575912742,13.3679806165087,13.1495871240636,13.3392446306606,4779547.17566661,0.0,1.0
2006-12-12,22.88,23.18,22.85,23.0,4372700,13.1495871240636,13.3220030391518,13.1323455325547,13.2185534900989,7608404.35947334,0.0,1.0
2006-12-13,22.9,23.04,22.88,22.93,3746300,13.1610815184028,13.2415422787773,13.1495871240636,13.1783231099116,6518481.77370847,0.0,1.0
2006-12-14,22.89,22.99,22.85,22.86,4172600,13.1553343212332,13.2128062929292,13.1323455325547,13.1380927297243,7260234.64457623,0.0,1.0
2006-12-15,22.84,22.97,22.75,22.88,3319300,13.1265983353851,13.20131189859,13.0748735608587,13.1495871240636,5775510.91783109,0.0,1.0
2006-12-18,22.43,22.85,22.39,22.85,3318500,12.8909632514312,13.1323455325547,12.8679744627528,13.1323455325547,5774118.93496291,0.0,1.0
2006-12-19,22.38,22.55,22.1,22.29,4427900,12.8622272655831,12.9599296174665,12.7013057448341,12.8105024910567,7704451.17737605,0.0,1.0
2006-12-20,22.27,22.51,22.25,22.4,2747900,12.7990080967175,12.9369408287881,12.7875137023782,12.8737216599224,4781287.15425179,0.0,1.0
2006-12-21,22.37,22.42,22.19,22.2,3670100,12.8564800684135,12.8852160542616,12.7530305193606,12.7587777165302,6385895.40551679,0.0,1.0
2006-12-22,22.16,22.35,22.05,22.3,2399300,12.7357889278518,12.8449856740743,12.6725697589861,12.8162496882263,4174730.61945352,0.0,1.0
2006-12-26,22.29,22.36,22.03,22.12,2035200,12.8105024910567,12.8507328712439,12.6610753646469,12.7128001391733,3541204.41658476,0.0,1.0
2006-12-27,22.25,22.32,22.13,22.26,1893200,12.7875137023782,12.8277440825655,12.7185473363429,12.7932608995479,3294127.45748737,0.0,1.0
2006-12-28,22.06,22.28,22.05,22.19,1735500,12.6783169561557,12.8047552938871,12.6725697589861,12.7530305193606,3019732.83460242,0.0,1.0
2006-12-29,22.04,22.13,21.9,21.96,2527800,12.6668225618165,12.7185473363429,12.586361801442,12.6208449844596,4398317.86765082,0.0,1.0
2007-01-03,21.94,22.32,21.89,22.07,2745200,12.6093505901204,12.8277440825655,12.5806146042723,12.6840641533253,4776589.21207178,0.0,1.0
2007-01-04,21.95,22.0,21.69,21.85,2486600,12.61509778729,12.643833773138,12.4656706608802,12.5576258155939,4326630.74994087,0.0,1.0
2007-01-05,21.32,21.95,21.07,21.9,3365900,12.2530243656047,12.61509778729,12.1093444363645,12.586361801442,5856593.91990106,0.0,1.0
2007-01-08,21.02,21.37,20.77,21.28,5538700,12.0806084505164,12.2817603514527,11.9369285212762,12.2300355769262,9637219.38980841,0.0,1.0
2007-01-09,20.16,20.3,19.92,20.19,18530800,11.5863494939301,11.6668102543046,11.4484167618595,11.603591085439,32243195.1664942,0.0,1.0
2007-01-10,20.74,20.88,20.2,20.4,10199800,11.9196869297674,12.0001476901419,11.6093382826086,11.7242822260007,17747433.5732514,0.0,1.0
2007-01-11,20.4,20.74,20.0,20.0,6088800,11.7242822260007,11.9196869297674,11.4943943392164,11.4943943392164,10594381.6095231,0.0,1.0
2007-01-12,20.94,21.03,20.46,20.46,6982400,12.0346308731596,12.086355647686,11.7587654090184,11.7587654090184,12149226.4732515,0.0,1.0
2007-01-16,21.1,21.28,20.346,20.36,5411500,12.1265860278733,12.2300355769262,11.6932473612848,11.7012934373223,9415894.11377184,0.0,1.0
2007-01-17,21.0,21.25,20.8,21.0,5121400,12.0691140561772,12.2127939854174,11.9541701127851,12.0691140561772,8911126.32620736,0.0,1.0
2007-01-18,20.83,21.1,20.78,21.03,2775400,11.9714117042939,12.1265860278733,11.9426757184458,12.086355647686,4829136.5653446,0.0,1.0
2007-01-19,21.02,21.06,20.15,20.15,3727200,12.0806084505164,12.1035972391949,11.5806022967605,11.5806022967605,6485248.18273131,0.0,1.0
2007-01-22,20.81,20.98,20.64,20.95,2712100,11.9599173099547,12.057619661838,11.8622149580713,12.0403780703292,4718995.92090188,0.0,1.0
2007-01-23,20.76,20.97,20.66,20.85,3010200,11.9311813241066,12.0518724646684,11.8737093524105,11.9829060986331,5237683.53714793,0.0,1.0
2007-01-24,20.81,20.87,20.57,20.87,2148800,11.9599173099547,11.9944004929723,11.8219845778841,11.9944004929723,3738865.98386267,0.0,1.0
2007-01-25,20.61,20.85,20.58,20.8,2677600,11.8449733665625,11.9829060986331,11.8277317750537,11.9541701127851,4658966.65971273,0.0,1.0
2007-01-26,20.77,20.86,20.62,20.7,2483700,11.9369285212762,11.9886532958027,11.8507205637321,11.896698141089,4321584.81204383,0.0,1.0
2007-01-29,20.99,21.07,20.66,20.67,3772800,12.0633668590076,12.1093444363645,11.8737093524105,11.8794565495801,6564591.2062161,0.0,1.0
2007-01-30,20.89,21.2,20.83,21.05,1523100,12.0058948873115,12.1840579995694,11.9714117042939,12.0978500420253,2650161.38310744,0.0,1.0
2007-01-31,20.79,20.84,20.6,20.72,2401000,11.9484229156154,11.9771589014635,11.8392261693929,11.9081925354282,4177688.58304837,0.0,1.0
2007-02-01,20.65,20.83,20.5,20.73,3599700,11.8679621552409,11.9714117042939,11.7817541976968,11.9139397325978,6263400.9131192,0.0,1.0
2007-02-02,20.82,20.86,20.58,20.62,2064900,11.9656645071243,11.9886532958027,11.8277317750537,11.8507205637321,3592881.78056499,0.0,1.0
2007-02-05,21.11,21.5,20.71,21.5,3189500,12.1323332250429,12.3564739146576,11.9024453382586,12.3564739146576,5549661.69747303,0.0,1.0
2007-02-06,21.74,22.09,21.105,21.12,6451800,12.4944066467282,12.6955585476645,12.1294596264581,12.1380804222125,11225993.8359481,0.0,1.0
2007-02-07,21.94,22.05,21.71,21.82,3817500,12.6093505901204,12.6725697589861,12.4771650552194,12.5403842240851,6642368.24897421,0.0,1.0
2007-02-08,22.36,22.41,21.84,21.94,4986700,12.8507328712439,12.879468857092,12.5518786184243,12.6093505901204,8676751.21078188,0.0,1.0
2007-02-09,22.61,23.1,22.37,22.4,7082400,12.9944128004841,13.2760254617949,12.8564800684135,12.8737216599224,12323224.3317708,0.0,1.0
2007-02-12,22.25,22.75,22.22,22.68,3289100,12.7875137023782,13.0748735608587,12.7702721108694,13.0346431806714,5722963.56455826,0.0,1.0
2007-02-13,22.46,22.49,22.2,22.2,2217600,12.90820484294,12.9254464344488,12.7587777165302,12.7587777165302,3858576.51052397,0.0,1.0
2007-02-14,22.38,22.65,22.33,22.45,1770400,12.8622272655831,13.0174015891626,12.8334912797351,12.9024576457704,3080458.08722567,0.0,1.0
2007-02-15,22.24,22.49,22.1,22.3,2604900,12.7817665052086,12.9254464344488,12.7013057448341,12.8162496882263,4532470.21656922,0.0,1.0
2007-02-16,22.3,22.35,22.03,22.15,2286600,12.8162496882263,12.8449856740743,12.6610753646469,12.7300417306822,3978635.03290227,0.0,1.0
2007-02-20,22.53,22.83,22.29,22.36,3302900,12.9484352231273,13.1208511382155,12.8105024910567,12.8507328712439,5746975.2690339,0.0,1.0
2007-02-21,22.55,22.65,22.31,22.41,2329400,12.9599296174665,13.0174015891626,12.8219968853959,12.879468857092,4053106.11634854,0.0,1.0
2007-02-22,22.4,22.77,22.31,22.51,2079000,12.8737216599224,13.0863679551979,12.8219968853959,12.9369408287881,3617415.47861621,0.0,1.0
2007-02-23,22.28,22.39,22.12,22.38,2744200,12.8047552938871,12.8679744627528,12.7128001391733,12.8622272655831,4774849.23348658,0.0,1.0
2007-02-26,22.52,22.88,22.31,22.46,3443700,12.9426880259577,13.1495871240636,12.8219968853959,12.90820484294,5991964.25382906,0.0,1.0
2007-02-27,21.55,22.45,20.88,22.32,4778500,12.3852099005057,12.9024576457704,12.0001476901419,12.8277440825655,8314487.66934466,0.0,1.0
2007-02-28,21.32,22.1,20.95,21.11,5276200,12.2530243656047,12.7013057448341,12.0403780703292,12.1323332250429,9180475.01119521,0.0,1.0
2007-03-01,21.06,21.3,20.14,20.96,3825400,12.1035972391949,12.2415299712655,11.5748550995909,12.0461252674988,6656114.07979723,0.0,1.0
2007-03-02,20.61,21.23,20.54,20.99,4153000,11.8449733665625,12.2012995910782,11.8047429863752,12.0633668590076,7226131.06430646,0.0,1.0
2007-03-05,19.78,20.04,19.44,19.5,6449000,11.367956001485,11.5173831278948,11.1725512977183,11.207034480736,11221121.8959096,0.0,1.0
2007-03-06,20.56,20.63,20.05,20.14,10109800,11.8162373807145,11.8564677609017,11.5231303250644,11.5748550995909,17590835.500584,0.0,1.0
2007-03-07,20.93,21.35,20.5,20.6,5430400,12.02888367599,12.2702659571135,11.7817541976968,11.8392261693929,9448779.70903195,0.0,1.0
2007-03-08,20.66,21.25,20.61,21.11,5260100,11.8737093524105,12.2127939854174,11.8449733665625,12.1323332250429,9152461.35597365,0.0,1.0
2007-03-09,20.5,20.86,20.41,20.84,4901000,11.7817541976968,11.9886532958027,11.7300294231703,11.9771589014635,8527635.04603082,0.0,1.0
2007-03-12,21.07,21.19,20.55,20.55,3345400,12.1093444363645,12.1783108023998,11.8104901835449,11.8104901835449,5820924.3589046,0.0,1.0
2007-03-13,20.53,21.138,20.45,20.87,3497500,11.7989957892056,12.1484253771178,11.7530182118488,11.9944004929723,6085575.10171248,0.0,1.0
2007-03-14,20.56,20.89,20.23,20.65,3886300,11.8162373807145,12.0058948873115,11.6265798741174,11.8679621552409,6762078.77563547,0.0,1.0
2007-03-15,20.74,20.9,20.42,20.57,2964700,11.9196869297674,12.0116420844811,11.7357766203399,11.8219845778841,5158514.51152164,0.0,1.0
2007-03-16,20.47,20.96,20.42,20.8,4142800,11.764512606188,12.0461252674988,11.7357766203399,11.9541701127851,7208383.28273749,0.0,1.0
2007-03-19,21.01,21.04,20.46,20.63,3644200,12.0748612533468,12.0921028448557,11.7587654090184,11.8564677609017,6340829.96016029,0.0,1.0
2007-03-20,21.24,21.28,20.75,20.89,3245900,12.2070467882478,12.2300355769262,11.925434126937,12.0058948873115,5647796.48967792,0.0,1.0
2007-03-21,21.45,21.5,21.02,21.25,3557600,12.3277379288096,12.3564739146576,12.0806084505164,12.2127939854174,6190147.81468255,0.0,1.0
2007-03-22,21.3,21.7,21.24,21.35,4808000,12.2415299712655,12.4714178580498,12.2070467882478,12.2702659571135,8365817.03760785,0.0,1.0
2007-03-23,21.38,21.48,21.1,21.29,2449400,12.2875075486223,12.3449795203184,12.1265860278733,12.2357827740959,4261903.54657171,0.0,1.0
2007-03-26,21.53,21.56,21.2,21.44,2322400,12.3737155061665,12.3909570976753,12.1840579995694,12.32199073164,4040926.26625217,0.0,1.0
2007-03-27,21.73,21.81,21.41,21.54,2866600,12.4886594495586,12.5346370269155,12.3047491401312,12.3794627033361,4987822.61231422,0.0,1.0
2007-03-28,21.46,21.69,21.39,21.53,2744100,12.3334851259792,12.4656706608802,12.2932547457919,12.3737155061665,4774675.23562807,0.0,1.0
2007-03-29,21.76,21.85,21.44,21.69,3184100,12.5059010410674,12.5576258155939,12.32199073164,12.4656706608802,5540265.813113,0.0,1.0
2007-03-30,21.52,21.88,21.24,21.71,3177400,12.3679683089968,12.5748674071027,12.2070467882478,12.4771650552194,5528607.95659221,0.0,1.0
2007-04-02,22.01,22.01,21.5,21.64,3258100,12.6495809703076,12.6495809703076,12.3564739146576,12.4369346750321,5669024.22841728,0.0,1.0
2007-04-03,21.54,22.08,21.37,22.0,4108300,12.3794627033361,12.6898113504949,12.2817603514527,12.643833773138,7148354.02154832,0.0,1.0
2007-04-04,21.67,21.84,21.57,21.63,2196600,12.454176266541,12.5518786184243,12.3967042948449,12.4311874778625,3822036.9602349,0.0,1.0
2007-04-05,21.69,21.79,21.53,21.65,1390200,12.4656706608802,12.5231426325763,12.3737155061665,12.4426818722018,2418918.22913528,0.0,1.0
2007-04-09,22.28,22.3,21.7,21.79,3682300,12.8047552938871,12.8162496882263,12.4714178580498,12.5231426325763,6407123.14425611,0.0,1.0
2007-04-10,22.42,22.52,22.24,22.29,3173100,12.8852160542616,12.9426880259577,12.7817665052086,12.8105024910567,5521126.04867585,0.0,1.0
2007-04-11,22.23,22.48,22.14,22.48,2235700,12.776019308039,12.9196992372792,12.7242945335126,12.9196992372792,3890070.12291596,0.0,1.0
2007-04-12,21.97,22.19,21.65,22.11,3980300,12.6265921816292,12.7530305193606,12.4426818722018,12.7070529420037,6925636.76264364,0.0,1.0
2007-04-13,21.81,22.82,21.55,22.82,3508000,12.5346370269155,13.1151039410459,12.3852099005057,13.1151039410459,6103844.87685698,0.0,1.0
2007-04-16,21.97,22.25,21.56,22.25,4558000,12.6265921816292,12.7875137023782,12.3909570976753,12.7875137023782,7930822.39130963,0.0,1.0
2007-04-17,22.51,22.68,21.87,22.6,5369300,12.9369408287881,13.0346431806714,12.5691202099331,12.9886656033145,9342467.01747666,0.0,1.0
2007-04-18,22.78,22.9,22.33,22.49,3951000,13.0921151523675,13.1610815184028,12.8334912797351,12.9254464344488,6874655.39009747,0.0,1.0
2007-04-19,22.74,22.77,21.98,21.98,2962300,13.069126363689,13.0863679551979,12.6323393787988,12.6323393787988,5154338.5629172,0.0,1.0
2007-04-20,22.78,23.18,22.64,22.92,7048000,13.0921151523675,13.3220030391518,13.011654391993,13.172575912742,12263369.0684401,0.0,1.0
2007-04-23,22.79,23.19,22.64,23.1,3758500,13.0978623495371,13.3277502363214,13.011654391993,13.2760254617949,6539709.51244782,0.0,1.0
2007-04-24,22.84,22.99,22.71,22.78,3109300,13.1265983353851,13.2128062929292,13.0518847721802,13.0921151523675,5410115.41494056,0.0,1.0
2007-04-25,23.02,23.1,22.62,22.62,2795000,13.2300478844381,13.2760254617949,13.0001599976537,13.0001599976537,4863240.14561438,0.0,1.0
2007-04-26,22.9,23.18,22.68,22.85,2458400,13.1610815184028,13.3220030391518,13.0346431806714,13.1323455325547,4277563.35383843,0.0,1.0
2007-04-27,22.51,22.92,22.46,22.81,2092400,12.9369408287881,13.172575912742,12.90820484294,13.1093567438763,3640731.19165779,0.0,1.0
2007-04-30,21.99,22.56,21.97,22.5,4096200,12.6380865759684,12.9656768146361,12.6265921816292,12.9311936316184,7127300.28066752,0.0,1.0
2007-05-01,22.25,22.28,21.85,22.14,2631500,12.7875137023782,12.8047552938871,12.5576258155939,12.7242945335126,4578753.64693535,0.0,1.0
2007-05-02,22.42,22.92,22.14,22.46,3949100,12.8852160542616,13.172575912742,12.7242945335126,12.90820484294,6871349.43078561,0.0,1.0
2007-05-03,22.32,22.58,22.21,22.52,2996400,12.8277440825655,12.9771712089753,12.7645249136998,12.9426880259577,5213671.83267226,0.0,1.0
2007-05-04,22.42,22.69,22.19,22.26,3744100,12.8852160542616,13.040390377841,12.7530305193606,12.7932608995479,6514653.82082105,0.0,1.0
2007-05-07,22.43,22.54,22.01,22.45,3956100,12.8909632514312,12.9541824202969,12.6495809703076,12.9024576457704,6883529.28088196,0.0,1.0
2007-05-08,22.3,22.41,22.08,22.41,3496300,12.8162496882263,12.879468857092,12.6898113504949,12.879468857092,6083487.12741022,0.0,1.0
2007-05-09,22.6,22.68,22.15,22.3,3429100,12.9886656033145,13.0346431806714,12.7300417306822,12.8162496882263,5966560.56648528,0.0,1.0
2007-05-10,22.3,22.74,22.26,22.54,3311100,12.8162496882263,13.069126363689,12.7932608995479,12.9541824202969,5761243.09343248,0.0,1.0
2007-05-11,22.71,22.72,22.27,22.3,4123100,13.0518847721802,13.0576319693498,12.7990080967175,12.8162496882263,7174105.70460921,0.0,1.0
2007-05-14,22.55,22.96,22.0,22.0,3334700,12.9599296174665,13.1955647014204,12.643833773138,12.643833773138,5802306.58804304,0.0,1.0
2007-05-15,22.9,23.08,22.39,22.5,5092500,13.1610815184028,13.2645310674557,12.8679744627528,12.9311936316184,8860840.94509526,0.0,1.0
2007-05-16,23.41,24.24,22.82,23.74,6245600,13.4541885740528,13.9312059391303,13.1151039410459,13.6438460806499,10867210.2516813,0.0,1.0
2007-05-17,23.47,23.58,23.21,23.3,4384200,13.4886717570704,13.5518909259361,13.3392446306606,13.3909694051871,7628414.11320311,0.0,1.0
2007-05-18,23.35,23.74,23.04,23.74,5958700,13.4197053910351,13.6438460806499,13.2415422787773,13.6438460806499,10368010.3955895,0.0,1.0
2007-05-21,23.61,23.63,23.25,23.37,4254400,13.569132517445,13.5806269117842,13.3622334193391,13.4311997853744,7402564.89284501,0.0,1.0
2007-05-22,23.37,23.65,23.31,23.65,3214400,13.4311997853744,13.5921213061234,13.3967166023567,13.5921213061234,5592987.16424431,0.0,1.0
2007-05-23,23.9,24.16,23.37,23.37,5518800,13.7358012353636,13.8852283617734,13.4311997853744,13.4311997853744,9602593.81596304,0.0,1.0
2007-05-24,23.14,24.24,22.79,23.77,7279200,13.2990142504734,13.9312059391303,13.0978623495371,13.6610876721587,12665652.1173367,0.0,1.0
2007-05-25,23.17,23.78,22.93,23.28,5899800,13.3162558419822,13.6668348693283,13.1783231099116,13.3794750108479,10265525.6569216,0.0,1.0
2007-05-29,22.97,23.38,22.92,23.2,4458900,13.20131189859,13.436946982544,13.172575912742,13.333497433491,7758390.51351702,0.0,1.0
2007-05-30,23.7,23.73,22.35,22.74,4797800,13.6208572919714,13.6380988834803,12.8449856740743,13.069126363689,8348069.25603892,0.0,1.0
2007-05-31,23.73,24.23,23.66,23.74,12568100,13.6380988834803,13.9254587419607,13.597868503293,13.6438460806499,21868224.8565639,0.0,1.0
2007-06-01,23.52,24.04,23.34,23.73,6249100,13.5174077429185,13.8162619957381,13.4139581938655,13.6380988834803,10873300.1767295,0.0,1.0
2007-06-04,23.15,23.44,22.81,23.34,5668500,13.304761447643,13.4714301655616,13.1093567438763,13.4139581938655,9863068.61016642,0.0,1.0
2007-06-05,22.73,23.14,22.68,23.12,5719100,13.0633791665194,13.2990142504734,13.0346431806714,13.2875198561342,9951111.52657722,0.0,1.0
2007-06-06,21.95,22.71,21.92,22.67,7489600,12.61509778729,13.0518847721802,12.5978561957812,13.0288959835018,13031743.6116614,0.0,1.0
2007-06-07,21.31,22.03,21.1,21.93,8526200,12.2472771684351,12.6610753646469,12.1265860278733,12.6036033929508,14835405.4130724,0.0,1.0
2007-06-08,21.62,21.66,21.09,21.09,5195300,12.4254402806929,12.4484290693714,12.1208388307037,12.1208388307037,9039710.74365313,0.0,1.0
2007-06-11,21.71,21.9,21.47,21.67,3130300,12.4771650552194,12.586361801442,12.3392323231488,12.454176266541,5446654.9652296,0.0,1.0
2007-06-12,21.05,21.56,20.99,21.51,6073500,12.0978500420253,12.3909570976753,12.0633668590076,12.3622211118272,10567759.9371696,0.0,1.0
2007-06-13,21.22,21.31,20.88,21.1,4842500,12.1955523939086,12.2472771684351,12.0001476901419,12.1265860278733,8425846.29879703,0.0,1.0
2007-06-14,21.6,21.74,21.1,21.19,4437900,12.4139458863537,12.4944066467282,12.1265860278733,12.1783108023998,7721850.96322795,0.0,1.0
2007-06-15,22.08,22.25,21.63,21.89,5224900,12.6898113504949,12.7875137023782,12.4311874778625,12.5806146042723,9091214.10977483,0.0,1.0
2007-06-18,21.78,22.21,21.67,22.21,2232000,12.5173954354067,12.7645249136998,12.454176266541,12.7645249136998,3883632.20215073,0.0,1.0
2007-06-19,21.74,21.89,21.6,21.73,3284700,12.4944066467282,12.5806146042723,12.4139458863537,12.4886594495586,5715307.65878341,0.0,1.0
2007-06-20,21.16,21.91,21.1,21.77,3635100,12.161069210891,12.5921089986116,12.1265860278733,12.5116482382371,6324996.15503499,0.0,1.0
2007-06-21,20.87,20.95,20.54,20.74,6426400,11.9944004929723,12.0403780703292,11.8047429863752,11.9196869297674,11181798.3798842,0.0,1.0
2007-06-22,21.52,21.99,21.3,21.7,8581500,12.3679683089968,12.6380865759684,12.2415299712655,12.4714178580498,14931626.2288336,0.0,1.0
2007-06-25,21.8,22.32,21.26,21.48,7269700,12.5288898297459,12.8277440825655,12.218541182587,12.3449795203184,12649122.3207774,0.0,1.0
2007-06-26,21.86,22.19,21.81,21.91,7378800,12.5633730127635,12.7530305193606,12.5346370269155,12.5921089986116,12838953.984422,0.0,1.0
2007-06-27,22.0,22.09,21.52,21.7,7226600,12.643833773138,12.6955585476645,12.3679683089968,12.4714178580498,12574129.2437557,0.0,1.0
2007-06-28,21.64,22.06,21.59,21.92,4026600,12.4369346750321,12.6783169561557,12.4081986891841,12.5978561957812,7006197.7711381,0.0,1.0
2007-06-29,21.88,22.29,21.66,21.77,6445700,12.5748674071027,12.8105024910567,12.4484290693714,12.5116482382371,11215379.9665785,0.0,1.0
2007-07-02,22.55,22.61,21.96,21.96,5684700,12.9599296174665,12.9944128004841,12.6208449844596,12.6208449844596,9891256.26324655,0.0,1.0
2007-07-03,22.5,23.0,21.81,21.81,2723300,12.9311936316184,13.2185534900989,12.5346370269155,12.5346370269155,4738483.68105607,0.0,1.0
2007-07-05,22.28,22.59,21.85,22.4,4890700,12.8047552938871,12.9829184061449,12.5576258155939,12.8737216599224,8509713.26660331,0.0,1.0
2007-07-06,22.46,22.5,21.95,22.19,3844100,12.90820484294,12.9311936316184,12.61509778729,12.7530305193606,6688651.67934036,0.0,1.0
2007-07-09,22.52,22.68,22.37,22.48,4848500,12.9426880259577,13.0346431806714,12.8564800684135,12.9196992372792,8436286.17030816,0.0,1.0
2007-07-10,21.97,22.63,21.95,22.35,4921800,12.6265921816292,13.0059071948234,12.61509778729,12.8449856740743,8563826.60060284,0.0,1.0
2007-07-11,22.11,22.12,21.7319,21.9,4720700,12.7070529420037,12.7128001391733,12.4897514170208,12.586361801442,8213916.90712054,0.0,1.0
2007-07-12,21.95,22.5,21.67,22.24,7697900,12.61509778729,12.9311936316184,12.454176266541,12.7817665052086,13394181.1509571,0.0,1.0
2007-07-13,22.39,22.5,21.72,21.97,3421500,12.8679744627528,12.9311936316184,12.482912252389,12.6265921816292,5953336.72923778,0.0,1.0
2007-07-16,22.26,22.6,22.13,22.5,4802000,12.7932608995479,12.9886656033145,12.7185473363429,12.9311936316184,8355377.16609668,0.0,1.0
2007-07-17,22.23,22.33,22.04,22.18,4425800,12.776019308039,12.8334912797351,12.6668225618165,12.747283322191,7700797.22234713,0.0,1.0
2007-07-18,22.45,22.5,21.99,22.18,5114500,12.9024576457704,12.9311936316184,12.6380865759684,12.747283322191,8899120.47396952,0.0,1.0
2007-07-19,23.25,23.38,22.45,22.65,7933700,13.3622334193391,13.436946982544,12.9024576457704,13.0174015891626,13804468.1013455,0.0,1.0
2007-07-20,22.92,23.39,22.32,22.52,8907400,13.172575912742,13.4426941797136,12.8277440825655,12.9426880259577,15498685.249748,0.0,1.0
2007-07-23,22.62,23.2,22.3,22.64,5246700,13.0001599976537,13.333497433491,12.8162496882263,13.011654391993,9129145.64293207,0.0,1.0
2007-07-24,21.41,22.55,21.32,22.33,5764100,12.3047491401312,12.9599296174665,12.2530243656047,12.8334912797351,10029410.5629108,0.0,1.0
2007-07-25,21.49,21.99,21.28,21.42,6349800,12.350726717488,12.6380865759684,12.2300355769262,12.3104963373008,11048516.0202584,0.0,1.0
2007-07-26,20.59,21.44,20.06,21.24,6192700,11.8334789722233,12.32199073164,11.528877522234,12.2070467882478,10775165.3845246,0.0,1.0
2007-07-27,20.1,20.73,20.01,20.54,7291200,11.5518663109125,11.9139397325978,11.500141536386,11.8047429863752,12686531.8603591,0.0,1.0
2007-07-30,20.07,20.21,19.73,20.0,9214600,11.5346247194037,11.6150854797782,11.339220015637,11.4943943392164,16033206.6711192,0.0,1.0
2007-07-31,19.65,20.69,19.62,20.23,9972300,11.2932424382801,11.8909509439194,11.2760008467713,11.6265798741174,17351588.44512,0.0,1.0
2007-08-01,19.92,20.04,19.56,19.59,9401200,11.4484167618595,11.5173831278948,11.2415176637536,11.2587592552625,16357886.6751163,0.0,1.0
2007-08-02,19.93,20.33,19.7,20.05,6863200,11.4541639590291,11.6840518458135,11.3219784241282,11.5231303250644,11941821.0258965,0.0,1.0
2007-08-03,18.72,20.25,18.68,20.25,7126600,10.7587531015065,11.6380742684566,10.7357643128281,11.6380742684566,12400131.3852364,0.0,1.0
2007-08-06,18.37,19.07,17.38,18.86,14359400,10.5576012005703,10.9599050024428,9.98862868077905,10.8392138618811,24985048.4962201,0.0,1.0
2007-08-07,18.33,19.37,17.6,18.01,13602700,10.5346124118918,11.1323209175311,10.1150670185104,10.3507021024644,23668406.7008047,0.0,1.0
2007-08-08,19.19,19.59,18.5,18.5,8770900,11.0288713684781,11.2587592552625,10.6323147637752,10.6323147637752,15261178.1728692,0.0,1.0
2007-08-09,18.36,19.19,18.08,19.18,8147500,10.5518540034007,11.0288713684781,10.3909324826516,11.0231241713085,14176475.5228598,0.0,1.0
2007-08-10,18.66,19.09,17.61,18.96,8223000,10.7242699184889,10.9713993967821,10.12081421568,10.8966858335771,14307843.9060419,0.0,1.0
2007-08-13,19.36,19.95,18.79,18.8,6684700,11.1265737203615,11.4656583533684,10.7989834816938,10.8047306788634,11631234.8484395,0.0,1.0
2007-08-14,18.43,19.46,18.4,19.45,5329000,10.5920843835879,11.1840456920576,10.5748427920791,11.1782984948879,9272345.88049342,0.0,1.0
2007-08-15,18.17,19.11,18.07,18.3,6874700,10.4426572571781,10.9828937911213,10.385185285482,10.517370820383,11961830.7796262,0.0,1.0
2007-08-16,17.95,18.11,16.69,17.99,8793900,10.3162189194467,10.4081740741604,9.59207207607609,10.3392077081251,15301197.6803286,0.0,1.0
2007-08-17,18.4,19.42,17.89,19.34,8803300,10.5748427920791,11.1610569033791,10.2817357364291,11.1150793260223,15317553.4790294,0.0,1.0
2007-08-20,18.4,18.71,18.09,18.42,3634600,10.5748427920791,10.7530059043369,10.3966796798212,10.5863371864183,6324126.16574241,0.0,1.0
2007-08-21,18.17,18.41,18.06,18.22,4655300,10.4426572571781,10.5805899892487,10.3794380883124,10.4713932430261,8100122.3076489,0.0,1.0
2007-08-22,19.01,19.06,18.24,18.24,6028800,10.9254218194252,10.9541578052732,10.4828876373654,10.4828876373654,10489982.8944115,0.0,1.0
2007-08-23,18.79,19.4,18.64,19.12,4241100,10.7989834816938,11.1495625090399,10.7127755241497,10.9886409882909,7379423.17766197,0.0,1.0
2007-08-24,19.13,19.16,18.6,18.8,3359200,10.9943881854605,11.0116297769693,10.6897867354713,10.8047306788634,5844936.06338027,0.0,1.0
2007-08-27,18.39,19.11,18.39,19.05,4937300,10.5690955949095,10.9828937911213,10.5690955949095,10.9484106081036,8590796.2686733,0.0,1.0
2007-08-28,17.76,18.37,17.68,18.24,5245400,10.2070221732242,10.5576012005703,10.1610445958673,10.4828876373654,9126883.67077125,0.0,1.0
2007-08-29,18.09,18.19,17.76,17.87,5222900,10.3966796798212,10.4541516515173,10.2070221732242,10.2702413420899,9087734.15260447,0.0,1.0
2007-08-30,17.91,18.12,17.76,17.89,3539400,10.2932301307683,10.4139212713301,10.2070221732242,10.2817357364291,6158480.20443204,0.0,1.0
2007-08-31,18.11,18.37,18.03,18.25,3862500,10.4081740741604,10.5576012005703,10.3621964968036,10.488634834535,6720667.28530793,0.0,1.0
2007-09-04,18.51,18.61,18.05,18.13,5971600,10.6380619609448,10.6955339326409,10.3736908911428,10.4196684684997,10390456.1193384,0.0,1.0
2007-09-05,18.44,18.72,18.28,18.43,6923300,10.5978315807575,10.7587531015065,10.5058764260438,10.5920843835879,12046393.7388666,0.0,1.0
2007-09-06,18.9,19.05,18.24,18.45,6477800,10.8622026505595,10.9484106081036,10.4828876373654,10.6035787779271,11271233.2791631,0.0,1.0
2007-09-07,18.29,18.76,18.17,18.6,6113600,10.5116236232134,10.781741890185,10.4426572571781,10.6897867354713,10637533.0784358,0.0,1.0
2007-09-10,18.07,18.41,17.77,18.3,4472600,10.385185285482,10.5805899892487,10.2127693703938,10.517370820383,7782228.22013415,0.0,1.0
2007-09-11,18.03,18.25,17.92,18.07,5244100,10.3621964968036,10.488634834535,10.2989773279379,10.385185285482,9124621.69861052,0.0,1.0
2007-09-12,18.05,18.35,17.9,17.94,4185700,10.3736908911428,10.546106806231,10.2874829335987,10.3104717222771,7283028.36404228,0.0,1.0
2007-09-13,18.09,18.29,18.02,18.12,2834000,10.3966796798212,10.5116236232134,10.356449299634,10.4139212713301,4931099.31043693,0.0,1.0
2007-09-14,18.15,18.226,17.96,17.97,3187900,10.4311628628389,10.4748415613279,10.3219661166163,10.3277133137859,5546877.73173671,0.0,1.0
2007-09-17,18.17,18.26,17.65,17.99,6955900,10.4426572571781,10.4943820317046,10.1438030043585,10.3392077081251,12103117.0407439,0.0,1.0
2007-09-18,19.01,19.09,18.14,18.22,6470400,10.9254218194252,10.9713993967821,10.4254156656693,10.4713932430261,11258357.4376327,0.0,1.0
2007-09-19,19.25,19.38,19.06,19.26,7609800,11.0633545514958,11.1380681147007,10.9541578052732,11.0691017486654,13240889.0376016,0.0,1.0
2007-09-20,19.33,19.64,19.16,19.2,4484900,11.1093321288526,11.2874952411105,11.0116297769693,11.0346185656477,7803629.95673205,0.0,1.0
2007-09-21,19.58,19.69,19.33,19.56,5265200,11.2530120580929,11.3162312269585,11.1093321288526,11.2415176637536,9161335.24675806,0.0,1.0
2007-09-24,20.27,20.55,19.5,19.5,9780400,11.6495686627958,11.8104901835449,11.207034480736,11.207034480736,17017686.5546215,0.0,1.0
2007-09-25,20.28,20.29,19.97,20.21,6005500,11.6553158599654,11.661063057135,11.4771527477076,11.6150854797782,10449441.3933765,0.0,1.0
2007-09-26,20.41,20.62,20.25,20.34,3151800,11.7300294231703,11.8507205637321,11.6380742684566,11.6897990429831,5484064.50481126,0.0,1.0
2007-09-27,20.49,20.55,20.38,20.46,2997200,11.7760070005272,11.8104901835449,11.7127878316615,11.7587654090184,5215063.81554041,0.0,1.0
2007-09-28,20.04,20.52,19.98,20.44,3727600,11.5173831278948,11.793248592036,11.4828999448772,11.7472710146792,6485944.17416539,0.0,1.0
2007-10-01,20.72,20.8,20.12,20.14,3961600,11.9081925354282,11.9541701127851,11.5633607052517,11.5748550995909,6893099.16310052,0.0,1.0
2007-10-02,20.59,20.85,20.44,20.64,3139600,11.8334789722233,11.9829060986331,11.7472710146792,11.8622149580713,5462836.76607189,0.0,1.0
2007-10-03,20.29,20.55,20.18,20.46,3757500,11.661063057135,11.8104901835449,11.5978438882693,11.7587654090184,6537969.53386266,0.0,1.0
2007-10-04,20.53,20.58,20.28,20.38,2136000,11.7989957892056,11.8277317750537,11.6553158599654,11.7127878316615,3716594.25797223,0.0,1.0
2007-10-05,20.8,20.95,20.569,20.62,1913900,11.9541701127851,12.0403780703292,11.8214098581671,11.8507205637321,3330145.01420084,0.0,1.0
2007-10-08,20.67,20.85,20.6,20.78,1016200,11.8794565495801,11.9829060986331,11.8392261693929,11.9426757184458,1768166.23827312,0.0,1.0
2007-10-09,21.24,21.36,20.46,20.58,3051800,12.2070467882478,12.2760131542831,11.7587654090184,11.8277317750537,5310066.64629196,0.0,1.0
2007-10-10,21.34,21.46,21.1,21.22,3764300,12.2645187599439,12.3334851259792,12.1265860278733,12.1955523939086,6549801.38824195,0.0,1.0
2007-10-11,21.4,21.75,21.28,21.49,4331400,12.2990019429615,12.5001538438978,12.2300355769262,12.350726717488,7536543.24390492,0.0,1.0
2007-10-12,21.44,21.66,21.27,21.45,2841400,12.32199073164,12.4484290693714,12.2242883797566,12.3277379288096,4943975.15196734,0.0,1.0
2007-10-15,20.9,21.53,20.75,21.28,4065300,12.0116420844811,12.3737155061665,11.925434126937,12.2300355769262,7073534.94238506,0.0,1.0
2007-10-16,21.12,21.26,20.95,21.0,4104700,12.1380804222125,12.218541182587,12.0403780703292,12.0691140561772,7142090.09864165,0.0,1.0
2007-10-17,20.88,21.46,20.72,21.29,4114400,12.0001476901419,12.3334851259792,11.9081925354282,12.2357827740959,7158967.89091803,0.0,1.0
2007-10-18,21.0,21.15,20.72,20.79,2597300,12.0691140561772,12.1553220137213,11.9081925354282,11.9484229156154,4519246.37932175,0.0,1.0
2007-10-19,20.23,20.86,19.92,20.83,6183400,11.6265798741174,11.9886532958027,11.4484167618595,11.9714117042939,10758983.5836823,0.0,1.0
2007-10-22,20.52,20.691,19.78,20.22,3119000,11.793248592036,11.8915256636363,11.367956001485,11.6208326769478,5426993.20721693,0.0,1.0
2007-10-23,20.21,20.7,20.06,20.58,2428000,11.6150854797782,11.896698141089,11.528877522234,11.8277317750537,4224668.00484856,0.0,1.0
2007-10-24,20.39,20.51,20.06,20.09,3564900,11.7185350288311,11.7875013948664,11.528877522234,11.5461191137429,6202849.65835448,0.0,1.0
2007-10-25,20.65,20.8,20.4,20.46,2250500,11.8679621552409,11.9541701127851,11.7242822260007,11.7587654090184,3915821.80597682,0.0,1.0
2007-10-26,20.9,20.93,20.52,20.53,2883800,12.0116420844811,12.02888367599,11.793248592036,11.7989957892056,5017750.24397954,0.0,1.0
2007-10-29,21.24,21.5,20.93,20.97,2929400,12.2070467882478,12.3564739146576,12.02888367599,12.0518724646684,5097093.26746434,0.0,1.0
2007-10-30,21.23,21.43,21.07,21.1,1674400,12.2012995910782,12.3162435344704,12.1093444363645,12.1265860278733,2913420.14304714,0.0,1.0
2007-10-31,21.41,21.5,21.19,21.3,3113100,12.3047491401312,12.3564739146576,12.1783108023998,12.2415299712655,5416727.33356426,0.0,1.0
2007-11-01,21.16,21.7,20.92,20.92,4102500,12.161069210891,12.4714178580498,12.0231364788204,12.0231364788204,7138262.14575419,0.0,1.0
2007-11-02,21.67,21.69,21.06,21.17,9699200,12.454176266541,12.4656706608802,12.1035972391949,12.1668164080606,16876400.2935038,0.0,1.0
2007-11-05,21.92,22.0,21.42,21.52,4286400,12.5978561957812,12.643833773138,12.3104963373008,12.3679683089968,7458244.20757119,0.0,1.0
2007-11-06,22.53,22.75,21.47,21.94,10129300,12.9484352231273,13.0748735608587,12.3392323231488,12.6093505901204,17624765.0829953,0.0,1.0
2007-11-07,21.85,23.09,21.8,22.23,7265800,12.5576258155939,13.2702782646253,12.5288898297459,12.776019308039,12642336.4042952,0.0,1.0
2007-11-08,22.03,22.17,21.5704,21.91,5553500,12.6610753646469,12.7415361250214,12.3969341827317,12.5921089986116,9662971.07286921,0.0,1.0
2007-11-09,21.82,21.93,21.58,21.7,4673100,12.5403842240851,12.6036033929508,12.4024514920145,12.4714178580498,8131093.92646533,0.0,1.0
2007-11-12,21.15,21.83,21.07,21.83,5973700,12.1553220137213,12.5461314212547,12.1093444363645,12.5461314212547,10394110.0743674,0.0,1.0
2007-11-13,21.64,21.78,20.76,21.29,7689700,12.4369346750321,12.5173954354067,11.9311813241066,12.2357827740959,13379913.3265585,0.0,1.0
2007-11-14,21.96,22.35,21.46,21.81,6968200,12.6208449844596,12.8449856740743,12.3334851259792,12.5346370269155,12124518.7773418,0.0,1.0
2007-11-15,21.85,22.36,21.77,21.9,4304600,12.5576258155939,12.8507328712439,12.5116482382371,12.586361801442,7489911.81782173,0.0,1.0
2007-11-16,21.85,22.19,21.31,22.04,4729400,12.5576258155939,12.7530305193606,12.2472771684351,12.6668225618165,8229054.72081171,0.0,1.0
2007-11-19,21.78,22.0,21.51,21.67,5212100,12.5173954354067,12.643833773138,12.3622211118272,12.454176266541,9068942.38388433,0.0,1.0
2007-11-20,21.78,22.02,21.47,21.9,4683700,12.5173954354067,12.6553281674773,12.3392323231488,12.586361801442,8149537.69946836,0.0,1.0
2007-11-21,20.84,21.74,20.81,21.66,5782500,11.9771589014635,12.4944066467282,11.9599173099547,12.4484290693714,10061426.1688784,0.0,1.0
2007-11-23,21.16,21.22,20.76,21.1,1460800,12.161069210891,12.1955523939086,11.9311813241066,12.1265860278733,2541760.7172499,0.0,1.0
2007-11-26,20.75,21.85,20.75,21.2,5070400,11.925434126937,12.5576258155939,11.925434126937,12.1840579995694,8822387.41836252,0.0,1.0
2007-11-27,20.84,21.45,20.73,20.82,5067000,11.9771589014635,12.3277379288096,11.9139397325978,11.9656645071243,8816471.49117284,0.0,1.0
2007-11-28,21.58,21.62,20.81,21.04,6262700,12.4024514920145,12.4254402806929,11.9599173099547,12.0921028448557,10896963.8854881,0.0,1.0
2007-11-29,21.65,21.86,21.44,21.54,3829000,12.4426818722018,12.5633730127635,12.32199073164,12.3794627033361,6662378.00270391,0.0,1.0
2007-11-30,21.85,21.88,21.53,21.87,4214900,12.5576258155939,12.5748674071027,12.3737155061665,12.5691202099331,7333835.73872992,0.0,1.0
2007-12-03,21.73,22.0,21.62,21.7,2473700,12.4886594495586,12.643833773138,12.4254402806929,12.4714178580498,4304185.02619189,0.0,1.0
2007-12-04,21.65,21.9,21.32,21.66,2846700,12.4426818722018,12.586361801442,12.2530243656047,12.4484290693714,4953197.03846885,0.0,1.0
2007-12-05,21.99,22.06,21.61,21.76,2978300,12.6380865759684,12.6783169561557,12.4196930835233,12.5059010410674,5182178.22028028,0.0,1.0
2007-12-06,21.47,21.98,21.31,21.98,7706700,12.3392323231488,12.6323393787988,12.2472771684351,12.6323393787988,13409492.9625068,0.0,1.0
2007-12-07,21.94,22.08,21.47,21.47,3127900,12.6093505901204,12.6898113504949,12.3392323231488,12.3392323231488,5442479.01662513,0.0,1.0
2007-12-10,22.27,22.54,21.95,21.96,3488000,12.7990080967175,12.9541824202969,12.61509778729,12.6208449844596,6069045.30515311,0.0,1.0
2007-12-11,21.79,22.5,21.74,22.27,4709400,12.5231426325763,12.9311936316184,12.4944066467282,12.7990080967175,8194255.14910782,0.0,1.0
2007-12-12,21.87,22.5,21.61,22.23,4860800,12.5691202099331,12.9311936316184,12.4196930835233,12.776019308039,8457687.90690608,0.0,1.0
2007-12-13,21.8,22.05,21.52,21.72,3232600,12.5288898297459,12.6725697589861,12.3679683089968,12.482912252389,5624654.77449483,0.0,1.0
2007-12-14,21.6,21.8,21.31,21.79,4246700,12.4139458863537,12.5288898297459,12.2472771684351,12.5231426325763,7389167.05773905,0.0,1.0
2007-12-17,21.29,21.56,21.2,21.5,3369800,12.2357827740959,12.3909570976753,12.1840579995694,12.3564739146576,5863379.8363833,0.0,1.0
2007-12-18,21.58,21.61,20.98,21.52,5488600,12.4024514920145,12.4196930835233,12.057619661838,12.3679683089968,9550046.46269021,0.0,1.0
2007-12-19,21.56,21.83,21.32,21.6,3161500,12.3909570976753,12.5461314212547,12.2530243656047,12.4139458863537,5500942.29708761,0.0,1.0
2007-12-20,21.69,21.75,21.05,21.74,4011100,12.4656706608802,12.5001538438978,12.0978500420253,12.4944066467282,6979228.10306757,0.0,1.0
2007-12-21,21.98,22.24,21.74,21.99,5535700,12.6323393787988,12.7817665052086,12.4944066467282,12.6380865759684,9631999.45405282,0.0,1.0
2007-12-24,22.09,22.2,21.85,21.85,1450300,12.6955585476645,12.7587777165302,12.5576258155939,12.5576258155939,2523490.94210539,0.0,1.0
2007-12-26,22.13,22.2,21.9,22.02,2683600,12.7185473363429,12.7587777165302,12.586361801442,12.6553281674773,4669406.53122391,0.0,1.0
2007-12-27,21.71,22.15,21.71,22.1,3221200,12.4771650552194,12.7300417306822,12.4771650552194,12.7013057448341,5604819.01862364,0.0,1.0
2007-12-28,21.66,21.88,21.53,21.7,2835000,12.4484290693714,12.5748674071027,12.3737155061665,12.4714178580498,4932839.2890221,0.0,1.0
2007-12-31,21.39,21.78,21.27,21.63,2085600,12.2932547457919,12.5173954354067,12.2242883797566,12.4311874778625,3628899.3372785,0.0,1.0
2008-01-02,21.11,21.59,21.08,21.42,3065800,12.1323332250429,12.4081986891841,12.1150916335341,12.3104963373008,5334426.34648466,0.0,1.0
2008-01-03,21.06,21.27,21.03,21.175,3114600,12.1035972391949,12.2242883797566,12.086355647686,12.1696900066454,5419337.30144206,0.0,1.0
2008-01-04,21.14,21.35,20.75,20.92,4319500,12.1495748165517,12.2702659571135,11.925434126937,12.0231364788204,7515837.49874112,0.0,1.0
2008-01-07,21.99,22.14,21.24,21.3,5816900,12.6380865759684,12.7242945335126,12.2070467882478,12.2415299712655,10121281.4322091,0.0,1.0
2008-01-08,21.9,22.48,21.87,22.06,4819200,12.586361801442,12.9196992372792,12.5691202099331,12.6783169561557,8385304.797762,0.0,1.0
2008-01-09,21.51,22.09,21.48,21.87,7842000,12.3622211118272,12.6955585476645,12.3449795203184,12.5691202099331,13644912.0650834,0.0,1.0
2008-01-10,21.7,22.03,21.4,21.5,4629500,12.4714178580498,12.6610753646469,12.2990019429615,12.3564739146576,8055230.86015092,0.0,1.0
2008-01-11,21.11,21.48,20.92,21.31,3887500,12.1323332250429,12.3449795203184,12.0231364788204,12.2472771684351,6764166.74993773,0.0,1.0
2008-01-14,21.19,21.43,21.05,21.22,3362600,12.1783108023998,12.3162435344704,12.0978500420253,12.1955523939086,5850851.99056992,0.0,1.0
2008-01-15,20.46,21.31,20.46,21.02,5848700,11.7587654090184,12.2472771684351,11.7587654090184,12.0806084505164,10176612.7512182,0.0,1.0
2008-01-16,19.45,20.71,19.12,20.41,9844400,11.1782984948879,11.9024453382586,10.9886409882909,11.7300294231703,17129045.1840739,0.0,1.0
2008-01-17,18.34,19.5,18.24,19.47,8409100,10.5403596090614,11.207034480736,10.4828876373654,11.1897928892272,14631653.9207464,0.0,1.0
2008-01-18,18.22,18.76,17.91,18.58,9097300,10.4713932430261,10.781741890185,10.2932301307683,10.678292341132,15829107.1830762,0.0,1.0
2008-01-22,17.69,18.24,16.63,17.67,8169000,10.1667917930369,10.4828876373654,9.55758889305844,10.1552973986977,14213885.0624415,0.0,1.0
2008-01-23,18.12,18.15,17.06,17.19,7214500,10.4139212713301,10.4311628628389,9.80471837135159,9.87943193455649,12553075.5028747,0.0,1.0
2008-01-24,18.15,18.97,17.99,18.33,5683800,10.4311628628389,10.9024330307468,10.3392077081251,10.5346124118918,9889690.28251987,0.0,1.0
2008-01-25,18.22,18.54,18.09,18.31,5589800,10.4713932430261,10.6553035524536,10.3966796798212,10.5231180175526,9726132.29551178,0.0,1.0
2008-01-28,18.66,18.75,18.05,18.28,3472500,10.7242699184889,10.7759946930154,10.3736908911428,10.5058764260438,6042075.63708264,0.0,1.0
2008-01-29,18.77,19.11,18.68,18.81,3430000,10.7874890873546,10.9828937911213,10.7357643128281,10.810477876033,5968126.54721193,0.0,1.0
2008-01-30,18.65,19.22,18.56,18.64,3747500,10.7185227213193,11.046112959987,10.6667979467928,10.7127755241497,6520569.7480107,0.0,1.0
2008-01-31,19.09,19.28,18.17,18.41,3675200,10.9713993967821,11.0805961430046,10.4426572571781,10.5805899892487,6394769.29630123,0.0,1.0
2008-02-01,19.46,19.53,18.57,18.95,4054900,11.1840456920576,11.2242760722448,10.6725451439624,10.8909386364075,7055439.16509901,0.0,1.0
2008-02-04,19.64,19.86,19.45,19.53,3011500,11.2874952411105,11.4139335788419,11.1782984948879,11.2242760722448,5239945.50930868,0.0,1.0
2008-02-05,19.9,20.3,19.23,19.3,9032900,11.4369223675203,11.6668102543046,11.0518601571566,11.0920905373438,15717052.5621897,0.0,1.0
2008-02-06,19.44,20.08,19.36,20.0,5079300,11.1725512977183,11.5403719165733,11.1265737203615,11.4943943392164,8837873.22777076,0.0,1.0
2008-02-07,19.42,19.58,19.01,19.29,3734100,11.1610569033791,11.2530120580929,10.9254218194252,11.0863433401742,6497254.03496914,0.0,1.0
2008-02-08,19.14,19.38,19.0,19.29,2687600,11.0001353826301,11.1380681147007,10.9196746222556,11.0863433401742,4676366.44556466,0.0,1.0
2008-02-11,19.37,19.42,18.95,19.1,2419900,11.1323209175311,11.1610569033791,10.8909386364075,10.9771465939517,4210574.1783085,0.0,1.0
2008-02-12,19.14,19.65,18.98,19.5,3850900,11.0001353826301,11.2932424382801,10.9081802279164,11.207034480736,6700483.53371966,0.0,1.0
2008-02-13,19.47,19.5,19.19,19.33,4684700,11.1897928892272,11.207034480736,11.0288713684781,11.1093321288526,8151277.67805355,0.0,1.0
2008-02-14,19.29,19.75,19.16,19.37,3095700,11.0863433401742,11.3507144099762,11.0116297769693,11.1323209175311,5386451.70618193,0.0,1.0
2008-02-15,19.29,19.32,18.97,19.29,3366500,11.0863433401742,11.103584931683,10.9024330307468,11.0863433401742,5857637.90705219,0.0,1.0
2008-02-19,19.22,19.55,19.07,19.49,4235100,11.046112959987,11.235770466584,10.9599050024428,11.2012872835664,7368983.30615078,0.0,1.0
2008-02-20,19.05,19.16,18.77,19.16,4352500,10.9484106081036,11.0116297769693,10.7874890873546,11.0116297769693,7573256.79205248,0.0,1.0
2008-02-21,18.68,19.28,18.57,19.12,4470300,10.7357643128281,11.0805961430046,10.6725451439624,10.9886409882909,7778226.26938821,0.0,1.0
2008-02-22,18.87,18.91,18.48,18.8,4010500,10.8449610590507,10.8679498477291,10.620820369436,10.8047306788634,6978184.11591645,0.0,1.0
2008-02-25,19.36,19.4,18.83,18.95,3156100,11.1265737203615,11.1495625090399,10.8219722703722,10.8909386364075,5491546.41272757,0.0,1.0
2008-02-26,19.43,19.45,19.1,19.29,3929500,11.1668041005487,11.1782984948879,10.9771465939517,11.0863433401742,6837245.85051585,0.0,1.0
2008-02-27,18.89,19.37,18.75,19.27,3998600,10.8564554533899,11.1323209175311,10.7759946930154,11.074848945835,6957478.37075266,0.0,1.0
2008-02-28,18.77,18.85,18.62,18.79,2786000,10.7874890873546,10.8334666647115,10.7012811298105,10.7989834816938,4847580.33834765,0.0,1.0
2008-02-29,17.98,18.65,17.9,18.6,3406100,10.3334605109555,10.7185227213193,10.2874829335987,10.6897867354713,5926541.05902585,0.0,1.0
2008-03-03,18.44,18.47,17.59,18.33,5350500,10.5978315807575,10.6150731722663,10.1093198213408,10.5346124118918,9309755.42007508,0.0,1.0
2008-03-04,18.5,18.64,18.2,18.29,4824700,10.6323147637752,10.7127755241497,10.4598988486869,10.5116236232134,8394874.67998057,0.0,1.0
2008-03-05,18.62,18.75,18.27,18.54,3687600,10.7012811298105,10.7759946930154,10.5001292288742,10.6553035524536,6416345.03075763,0.0,1.0
2008-03-06,18.05,18.56,18.0,18.53,5263700,10.3736908911428,10.6667979467928,10.3449549052948,10.649556355284,9158725.27888031,0.0,1.0
2008-03-07,17.78,18.07,17.64,18.01,4407800,10.2185165675634,10.385185285482,10.1380558071889,10.3507021024644,7669477.60781362,0.0,1.0
2008-03-10,17.5,17.81,17.46,17.8,6690700,10.0575950468143,10.2357581590722,10.0346062581359,10.2300109619026,11641674.7199508,0.0,1.0
2008-03-11,17.87,18.18,17.46,17.86,7297400,10.2702413420899,10.4484044543477,10.0346062581359,10.2644941449202,12697319.7275872,0.0,1.0
2008-03-12,17.58,18.02,17.56,17.96,5369300,10.1035726241712,10.356449299634,10.092078229832,10.3219661166163,9342467.01747671,0.0,1.0
2008-03-13,17.83,17.94,17.32,17.33,8098100,10.2472525534114,10.3104717222771,9.9541454977614,9.95989269493101,14090520.5807513,0.0,1.0
2008-03-14,17.6,17.89,17.0,17.86,7069500,10.1150670185104,10.2817357364291,9.77023518833394,10.2644941449202,12300778.6080218,0.0,1.0
2008-03-17,16.07,17.3,15.81,17.11,8717200,9.23574585156038,9.94265110342219,9.08631872515056,9.83345435719963,15167741.3228443,0.0,1.0
2008-03-18,16.41,16.67,16.23,16.34,9289600,9.43115055532706,9.58057768173687,9.32770100627411,9.3909201751398,16163705.0650087,0.0,1.0
2008-03-19,15.98,16.74,15.97,16.61,6785000,9.1840210770339,9.62080806192412,9.17827387986429,9.54609449871922,11805754.7005344,0.0,1.0
2008-03-20,16.08,16.3,15.7,16.09,10169600,9.24149304872998,9.36793138646136,9.02309955628487,9.24724024589959,17694886.2199786,0.0,1.0
2008-03-24,16.13,16.31,16.08,16.18,4451900,9.27022903457802,9.37367858363097,9.24149304872998,9.29896502042607,7746210.66342065,0.0,1.0
2008-03-25,16.17,16.38,16.04,16.2,6888300,9.29321782325646,9.41390896381823,9.21850426005155,9.31045941476528,11985494.4883848,0.0,1.0
2008-03-26,16.24,16.38,16.01,16.06,3409200,9.33344820344371,9.41390896381823,9.20126266854273,9.22999865439077,5931934.99263993,0.0,1.0
2008-03-27,16.29,16.52,16.25,16.25,5929100,9.36218418929176,9.49436972419275,9.33919540061332,9.33919540061332,10316507.0294677,0.0,1.0
2008-03-28,16.32,16.73,16.28,16.39,4231400,9.37942578080058,9.61506086475452,9.35643699212215,9.41965616098784,7362545.3853856,0.0,1.0
2008-03-31,16.67,16.78,16.22,16.25,5691600,9.58057768173687,9.64379685060256,9.3219538091045,9.33919540061332,9903262.11548439,0.0,1.0
2008-04-01,16.85,16.96,16.67,16.76,7088100,9.68402723078982,9.74724639965551,9.58057768173687,9.63230245626334,12333142.2097064,0.0,1.0
2008-04-02,17.01,17.078,16.74,16.85,5410500,9.77598238550355,9.81506332625688,9.62080806192412,9.68402723078982,9414154.13518664,0.0,1.0
2008-04-03,16.93,17.08,16.87,16.87,4766000,9.73000480814668,9.8162127656908,9.69552162512903,9.69552162512903,8292737.93702977,0.0,1.0
2008-04-04,17.06,17.49,16.91,16.99,5618000,9.80471837135159,10.0518478496447,9.71851041380746,9.76448799116433,9775199.69161418,0.0,1.0
2008-04-07,16.96,17.21,16.93,17.21,4442900,9.74724639965551,9.89092632889571,9.73000480814668,9.89092632889571,7730550.85615391,0.0,1.0
2008-04-08,17.36,17.45,16.85,17.03,6209000,9.97713428643983,10.0288590609663,9.68402723078982,9.78747677984276,10803527.0354632,0.0,1.0
2008-04-09,17.4,17.67,17.2868,17.34,4456600,10.0001230751183,10.1552973986977,9.9350648031583,9.96563989210062,7754388.56277103,0.0,1.0
2008-04-10,17.06,17.48,16.96,17.45,5021400,9.80471837135159,10.0461006524751,9.74724639965551,10.0288590609663,8737128.46768805,0.0,1.0
2008-04-11,17.25,17.27,16.85,17.01,10121900,9.91391511757414,9.92540951191336,9.68402723078982,9.77598238550355,17611889.2414649,0.0,1.0
2008-04-14,17.18,17.3,16.95,17.21,4742400,9.87368473738689,9.94265110342219,9.7414992024859,9.89092632889571,8251674.44241921,0.0,1.0
2008-04-15,17.54,17.67,17.19,17.26,4876800,10.0805838354928,10.1552973986977,9.87943193455649,9.91966231474375,8485527.56426913,0.0,1.0
2008-04-16,17.87,17.88,17.51,17.51,3061900,10.2702413420899,10.2759885392595,10.063342243984,10.063342243984,5327640.43000237,0.0,1.0
2008-04-17,17.8,18.2,17.73,17.85,4653200,10.2300109619026,10.4598988486869,10.1897805817153,10.2587469477506,8096468.35261999,0.0,1.0
2008-04-18,18.0,18.13,17.8,18.06,3800200,10.3449549052948,10.4196684684997,10.2300109619026,10.3794380883124,6612266.61945035,0.0,1.0
2008-04-21,17.82,17.95,17.58,17.94,2698100,10.2415053562418,10.3162189194467,10.1035726241712,10.3104717222771,4694636.2207092,0.0,1.0
2008-04-22,17.63,17.78,17.51,17.78,3266000,10.1323086100193,10.2185165675634,10.063342243984,10.2185165675634,5682770.05924026,0.0,1.0
2008-04-23,17.63,17.74,17.48,17.66,3500600,10.1323086100193,10.1955277788849,10.0461006524751,10.1495502015281,6090969.03532653,0.0,1.0
2008-04-24,17.71,17.93,17.45,17.73,2481900,10.1782861873761,10.3047245251075,10.0288590609663,10.1897805817153,4318452.85059048,0.0,1.0
2008-04-25,17.99,18.0,17.79,17.83,2466900,10.3392077081251,10.3449549052948,10.224263764733,10.2472525534114,4292353.17181259,0.0,1.0
2008-04-28,18.08,18.33,17.96,18.08,4189600,10.3909324826516,10.5346124118918,10.3219661166163,10.3909324826516,7289814.28052454,0.0,1.0
2008-04-29,17.38,18.15,17.29,18.1,7258700,9.98862868077905,10.4311628628389,9.93690390625258,10.4024268769908,12629982.5563403,0.0,1.0
2008-04-30,17.36,17.69,17.33,17.38,4233300,9.97713428643983,10.1667917930369,9.95989269493101,9.98862868077905,7365851.34469746,0.0,1.0
2008-05-01,17.65,17.66,17.24,17.39,3003500,10.1438030043585,10.1495502015281,9.90816792040454,9.99437587794866,5226025.68062711,0.0,1.0
2008-05-02,18.0,18.08,17.79,17.79,3938700,10.3449549052948,10.3909324826516,10.224263764733,10.224263764733,6853253.65349958,0.0,1.0
2008-05-05,17.87,18.06,17.75,18.0,3081600,10.2702413420899,10.3794380883124,10.2012749760546,10.3449549052948,5361918.00813068,0.0,1.0
2008-05-06,17.93,18.0,17.64,17.89,2957100,10.3047245251075,10.3449549052948,10.1380558071889,10.2817357364291,5145290.67427417,0.0,1.0
2008-05-07,17.66,18.0,17.63,17.9,3806800,10.1495502015281,10.3449549052948,10.1323086100193,10.2874829335987,6623750.47811264,0.0,1.0
2008-05-08,17.93,17.96,17.54,17.75,4471200,10.3047245251075,10.3219661166163,10.0805838354928,10.2012749760546,7779792.25011487,0.0,1.0
2008-05-09,19.11,19.2,18.07,18.45,9085900,10.9828937911213,11.0346185656477,10.385185285482,10.6035787779271,15809271.4272049,0.0,1.0
2008-05-12,19.5,19.62,19.22,19.27,8845900,11.207034480736,11.2760008467713,11.046112959987,11.074848945835,15391676.5667586,0.0,1.0
2008-05-13,19.51,19.7,19.36,19.64,4123000,11.2127816779056,11.3219784241282,11.1265737203615,11.2874952411105,7173931.70675067,0.0,1.0
2008-05-14,19.87,19.99,19.51,19.98,5725800,11.4196807760115,11.4886471420468,11.2127816779056,11.4828999448772,9962769.38309798,0.0,1.0
2008-05-15,19.91,19.92,19.5,19.92,4850100,11.4426695646899,11.4484167618595,11.207034480736,11.4484167618595,8439070.13604451,0.0,1.0
2008-05-16,19.85,19.99,19.79,19.9,4278000,11.4081863816723,11.4886471420468,11.3737031986546,11.4369223675203,7443628.38745557,0.0,1.0
2008-05-19,19.76,20.0,19.69,19.82,4000100,11.3564616071458,11.4943943392164,11.3162312269585,11.3909447901635,6960088.33863046,0.0,1.0
2008-05-20,19.53,19.81,19.46,19.81,3312300,11.2242760722448,11.3851975929938,11.1840456920576,11.3851975929938,5763331.06773473,0.0,1.0
2008-05-21,19.47,19.91,19.42,19.43,5925100,11.1897928892272,11.4426695646899,11.1610569033791,11.1668041005487,10309547.1151269,0.0,1.0
2008-05-22,19.54,19.5925,19.37,19.46,2712900,11.2300232694144,11.2601960545549,11.1323209175311,11.1840456920576,4720387.90377006,0.0,1.0
2008-05-23,18.92,19.57,18.9,19.5,3475600,10.8736970448987,11.2472648609232,10.8622026505595,11.207034480736,6047469.57069675,0.0,1.0
2008-05-27,18.79,19.0,18.69,18.89,3408000,10.7989834816938,10.9196746222556,10.7415115099977,10.8564554533899,5929847.01833769,0.0,1.0
2008-05-28,19.07,19.14,18.77,18.95,5333700,10.9599050024428,11.0001353826301,10.7874890873546,10.8909386364075,9280523.77984385,0.0,1.0
2008-05-29,19.25,19.32,18.94,18.94,3483200,11.0633545514958,11.103584931683,10.8851914392379,10.8851914392379,6060693.40794419,0.0,1.0
2008-05-30,19.48,19.58,19.13,19.34,4526200,11.1955400863968,11.2530120580929,10.9943881854605,11.1150793260223,7875491.07230047,0.0,1.0
2008-06-02,19.16,19.43,18.83,19.24,6525600,11.0116297769693,11.1668041005487,10.8219722703722,11.0576073543262,11354404.2555353,0.0,1.0
2008-06-03,19.05,19.37,19.05,19.22,3801800,10.9484106081036,11.1323209175311,10.9484106081036,11.046112959987,6615050.5851867,0.0,1.0
2008-06-04,19.68,19.84,19.01,19.01,6925500,11.3104840297889,11.4024391845027,10.9254218194252,10.9254218194252,12050221.6917541,0.0,1.0
2008-06-05,19.89,19.95,19.54,19.67,3690500,11.4311751703507,11.4656583533684,11.2300232694144,11.3047368326193,6421390.96865471,0.0,1.0
2008-06-06,19.34,19.88,19.33,19.64,4945200,11.1150793260223,11.4254279731811,11.1093321288526,11.2874952411105,8604542.09949631,0.0,1.0
2008-06-09,19.87,19.98,19.27,19.27,5442700,11.4196807760115,11.4828999448772,11.074848945835,11.074848945835,9470181.44562985,0.0,1.0
2008-06-10,19.63,19.8,19.52,19.7,3815800,11.2817480439409,11.3794503958242,11.2185288750752,11.3219784241282,6639410.28537939,0.0,1.0
2008-06-11,19.35,19.71,19.34,19.5,4470800,11.1208265231919,11.3277256212978,11.1150793260223,11.207034480736,7779096.25868077,0.0,1.0
2008-06-12,19.36,19.49,19.22,19.42,3244700,11.1265737203615,11.2012872835664,11.046112959987,11.1610569033791,5645708.51537566,0.0,1.0
2008-06-13,20.12,20.13,19.44,19.44,5312400,11.5633607052517,11.5691079024213,11.1725512977183,11.1725512977183,9243462.23597921,0.0,1.0
2008-06-16,20.12,20.29,19.82,20.15,2877900,11.5633607052517,11.661063057135,11.3909447901635,11.5806022967605,5007484.37032689,0.0,1.0
2008-06-17,20.34,20.38,20.06,20.16,3610500,11.6897990429831,11.7127878316615,11.528877522234,11.5863494939301,6282192.68183926,0.0,1.0
2008-06-18,19.98,20.47,19.945,20.17,4736000,11.4828999448772,11.764512606188,11.4627847547836,11.5920966910997,8240538.57947396,0.0,1.0
2008-06-19,20.24,20.8,19.88,19.98,3758300,11.632327071287,11.9541701127851,11.4254279731811,11.4828999448772,6539361.51673079,0.0,1.0
2008-06-20,19.56,20.26,19.51,19.6,6178300,11.2415176637536,11.6438214656262,11.2127816779056,11.2645064524321,10750109.6928979,0.0,1.0
2008-06-23,19.56,19.88,19.51,19.6,3624000,11.2415176637536,11.4254279731811,11.2127816779056,11.2645064524321,6305682.3927394,0.0,1.0
2008-06-24,19.16,19.53,19.01,19.53,5866100,11.0116297769693,11.2242760722448,10.9254218194252,11.2242760722448,10206888.3786006,0.0,1.0
2008-06-25,19.04,19.3,18.92,19.19,5614600,10.942663410934,11.0920905373438,10.8736970448987,11.0288713684781,9769283.76442454,0.0,1.0
2008-06-26,18.6,19.06,18.48,18.87,5200500,10.6897867354713,10.9541578052732,10.620820369436,10.8449610590507,9048758.63229608,0.0,1.0
2008-06-27,18.8,18.8627,18.5,18.58,7336300,10.8047306788634,10.8407656051169,10.6323147637752,10.678292341132,12765004.8945513,0.0,1.0
2008-06-30,19.21,19.32,18.75,18.79,5531100,11.0403657628174,11.103584931683,10.7759946930154,10.7989834816938,9623995.55256088,0.0,1.0
2008-07-01,19.27,19.5,18.9,18.96,6338700,11.074848945835,11.207034480736,10.8622026505595,10.8966858335771,11029202.2579628,0.0,1.0
2008-07-02,18.77,19.34,18.77,19.27,4562800,10.7874890873546,11.1150793260223,10.7874890873546,11.074848945835,7939174.28851854,0.0,1.0
2008-07-03,18.77,19.35,18.69,18.76,3583200,10.7874890873546,11.1208265231919,10.7415115099977,10.781741890185,6234691.2664635,0.0,1.0
2008-07-07,18.12,18.995,18.04,18.81,6552500,10.4139212713301,10.9168010236708,10.3679436939732,10.810477876033,11401209.679477,0.0,1.0
2008-07-08,18.05,18.48,17.89,18.2,9129000,10.3736908911428,10.620820369436,10.2817357364291,10.4598988486869,15884264.5042268,0.0,1.0
2008-07-09,17.78,18.14,17.78,18.03,6061200,10.2185165675634,10.4254156656693,10.2185165675634,10.3621964968036,10546358.2005717,0.0,1.0
2008-07-10,17.46,17.98,17.36,17.76,8342300,10.0346062581359,10.3334605109555,9.97713428643983,10.2070221732242,14515423.3512555,0.0,1.0
2008-07-11,17.59,17.79,17.17,17.3,4947600,10.1093198213408,10.224263764733,9.86793754021728,9.94265110342219,8608718.04810083,0.0,1.0
2008-07-14,17.35,17.8,17.31,17.78,3655800,9.97138708927023,10.2300109619026,9.94839830059179,10.2185165675634,6361013.71174851,0.0,1.0
2008-07-15,16.67,17.39,16.56,17.09,11543700,9.58057768173687,9.99437587794866,9.51735851287118,9.82195996286041,20085790.7938923,0.0,1.0
2008-07-16,16.12,16.72,16.08,16.72,8300900,9.26448183740842,9.60931366758491,9.24149304872998,9.60931366758491,14443388.2378284,0.0,1.0
2008-07-17,16.24,16.32,16.05,16.2,5971600,9.33344820344371,9.37942578080058,9.22425145722116,9.31045941476528,10390456.1193384,0.0,1.0
2008-07-18,16.77,16.88,16.16,16.25,8127600,9.63804965343295,9.70126882229864,9.28747062608685,9.33919540061332,14141849.9490145,0.0,1.0
2008-07-21,17.11,17.15,16.72,16.87,4091700,9.83345435719963,9.85644314587806,9.60931366758491,9.69552162512903,7119470.37703413,0.0,1.0
2008-07-22,17.06,17.195,16.935,17.06,4226200,9.80471837135159,9.8823055331413,9.73287840673149,9.80471837135159,7353497.49674259,0.0,1.0
2008-07-23,16.77,17.18,16.67,17.08,4802700,9.63804965343295,9.87368473738689,9.58057768173687,9.8162127656908,8356595.15110635,0.0,1.0
2008-07-24,16.14,16.81,16.05,16.81,6096200,9.27597623174763,9.66103844211138,9.22425145722116,9.66103844211138,10607257.4510535,0.0,1.0
2008-07-25,16.16,16.64,16.05,16.18,4682500,9.28747062608685,9.56333609022804,9.22425145722116,9.29896502042607,8147449.72516615,0.0,1.0
2008-07-28,16.42,16.66,16.12,16.18,5130200,9.43689775249666,9.57483048456726,9.26448183740842,9.29896502042607,8926438.13775705,0.0,1.0
2008-07-29,16.6,16.6,16.23,16.45,3911000,9.54034730154961,9.54034730154961,9.32770100627411,9.45413934400549,6805056.24668976,0.0,1.0
2008-07-30,17.04,17.05,16.52,16.67,4041500,9.79322397701237,9.79897117418198,9.49436972419275,9.58057768173687,7032123.45205745,0.0,1.0
2008-07-31,16.14,17.09,16.13,17.09,7805100,9.27597623174763,9.82195996286041,9.27022903457802,9.82195996286041,13580706.8552898,0.0,1.0
2008-08-01,15.53,16.3,15.49,16.26,7774800,8.92539720440153,9.36793138646136,8.9024084157231,9.34494259778293,13527985.5041584,0.0,1.0
2008-08-04,14.96,15.81,14.91,15.55,8186100,8.59780696573387,9.08631872515056,8.56907097988583,8.93689159874075,14243638.6962483,0.0,1.0
2008-08-05,15.92,15.94,14.96,15.14,9830200,9.14953789401625,9.16103228835547,8.59780696573387,8.70125651478681,17104337.4881641,0.0,1.0
2008-08-06,15.98,16.12,15.71,15.82,6619600,9.1840210770339,9.26448183740842,9.02884675345448,9.09206592232017,11517962.2425435,0.0,1.0
2008-08-07,16.05,16.27,15.74,15.93,5550900,9.22425145722116,9.35068979495254,9.04608834496331,9.15528509118586,9658447.12854774,0.0,1.0
2008-08-08,15.72,16.86,14.78,16.86,11779900,9.03459395062409,9.68977442795942,8.49435741668092,9.68977442795942,20496773.7357148,0.0,1.0
2008-08-11,15.89,15.97,15.34,15.79,5677200,9.13229630250743,9.17827387986429,8.81620045817898,9.07482433081135,9878206.42385761,0.0,1.0
2008-08-12,15.8,16.0,15.62,15.97,3800900,9.08057152798096,9.19551547137312,8.97712197892801,9.17827387986429,6613484.60446001,0.0,1.0
2008-08-13,15.64,15.91,15.56,15.72,5212600,8.98861637326722,9.14379069684665,8.94263879591036,9.03459395062409,9069812.37317695,0.0,1.0
2008-08-14,15.15,15.54,14.92,15.5,6863400,8.70700371195642,8.93114440157114,8.57481817705543,8.90815561289271,11942169.0216135,0.0,1.0
2008-08-15,15.32,15.42,15.0,15.15,4805300,8.80470606383976,8.86217803553584,8.6207957544123,8.70700371195642,8361119.09542785,0.0,1.0
2008-08-18,15.17,15.56,15.12,15.39,4004300,8.71849810629564,8.94263879591036,8.6897621204476,8.84493644402702,6967396.24868827,0.0,1.0
2008-08-19,15.16,15.29,15.01,15.06,4439100,8.71275090912603,8.78746447233094,8.62654295158191,8.65527893742995,7723938.93753018,0.0,1.0
2008-08-20,15.31,15.33,15.11,15.2,4618700,8.79895886667015,8.81045326100937,8.68401492327799,8.73573969780446,8036439.09143084,0.0,1.0
2008-08-21,15.43,15.5,15.06,15.06,3213900,8.86792523270545,8.90815561289271,8.65527893742995,8.65527893742995,5592117.17495173,0.0,1.0
2008-08-22,15.77,15.8,15.41,15.49,4139200,9.06332993647213,9.08057152798096,8.85643083836623,8.9024084157231,7202119.3598308,0.0,1.0
2008-08-25,15.35,15.79,15.24,15.77,3647800,8.82194765534859,9.07482433081135,8.7587284864829,9.06332993647213,6347093.88306697,0.0,1.0
2008-08-26,15.41,15.82,15.0,15.01,2936400,8.85643083836623,9.09206592232017,8.6207957544123,8.62654295158191,5109273.11756068,0.0,1.0
2008-08-27,15.43,15.52,15.27,15.38,3000600,8.86792523270545,8.91965000723193,8.77597007799172,8.83918924685741,5220979.74273007,0.0,1.0
2008-08-28,15.49,15.64,15.35,15.49,2415100,8.9024084157231,8.98861637326722,8.82194765534859,8.9024084157231,4202222.28109958,0.0,1.0
2008-08-29,15.26,15.65,15.23,15.39,2633700,8.77022288082211,8.99436357043683,8.75298128931329,8.84493644402702,4582581.59982276,0.0,1.0
2008-09-02,14.77,15.63,14.73,15.35,5944700,8.48861021951131,8.98286917609762,8.46562143083288,8.82194765534859,10343650.6953967,0.0,1.0
2008-09-03,14.75,15.01,14.29,14.77,10887200,8.47711582517209,8.62654295158191,8.21274475537012,8.48861021951131,18943494.8527131,0.0,1.0
2008-09-04,14.47,14.87,14.36,14.73,8631400,8.31619430442307,8.54608219120739,8.25297513555737,8.46562143083288,15018451.1602347,0.0,1.0
2008-09-05,14.62,14.7,14.29,14.445,7031900,8.40240226196719,8.44837983932405,8.21274475537012,8.30182631149904,12235355.4132185,0.0,1.0
2008-09-08,14.95,15.2,14.74,14.74,6136500,8.59205976856426,8.73573969780446,8.47136862800249,8.47136862800249,10677378.5880367,0.0,1.0
2008-09-09,13.18,15.35,13.18,14.91,13801000,7.57480586954361,8.82194765534859,7.57480586954361,8.56907097988583,24013444.4542484,0.0,1.0
2008-09-10,13.86,13.92,13.25,13.34,11007800,7.96561527707696,8.00009846009461,7.61503624973086,7.66676102425734,19153336.2700873,0.0,1.0
2008-09-11,13.55,13.96,13.495,13.8,11471000,7.78745216481911,8.02308724877305,7.75584258038626,7.93113209405932,19959294.3507487,0.0,1.0
2008-09-12,14.22,14.32,13.41,13.46,12113900,8.17251437518286,8.22998634687894,7.7069914044446,7.73572739029264,21077926.5831693,0.0,1.0
2008-09-15,12.89,13.87,12.86,13.77,8131600,7.40813715162497,7.97136247424657,7.39089556011614,7.91389050255049,14148809.8633553,0.0,1.0
2008-09-16,12.43,12.83,11.9,12.72,12643500,7.14376608182299,7.37365396860732,6.83916463183376,7.31043479974163,21999419.2418875,0.0,1.0
2008-09-17,11.23,12.46,11.13,12.2,17203000,6.45410242147001,7.16100767333182,6.39663044977393,7.011580546922,29932851.6010749,0.0,1.0
2008-09-18,12.02,12.32,10.9,11.34,19026400,6.90813099786906,7.0805469129573,6.26444491487294,6.5173215903357,33105528.5533158,0.0,1.0
2008-09-19,13.21,13.75,12.26,12.79,15522300,7.59204746105243,7.90239610821127,7.04606372993965,7.35066517992889,27008469.5929411,0.0,1.0
2008-09-22,12.81,13.43,12.68,13.3,7152600,7.3621595742681,7.71848579878381,7.2874460110632,7.64377223557891,12445370.8284513,0.0,1.0
2008-09-23,12.82,13.04,12.56,12.74,5587800,7.36790677143771,7.49434510916909,7.2184796450279,7.32192919408085,9722652.33834136,0.0,1.0
2008-09-24,12.54,12.86,12.35,12.75,6035100,7.20698525068868,7.39089556011614,7.09778850446613,7.32767639125045,10500944.7594982,0.0,1.0
2008-09-25,13.07,13.31,12.52,12.64,5606600,7.51158670067792,7.64951943274851,7.19549085634947,7.26445722238476,9755363.93574298,0.0,1.0
2008-09-26,12.58,12.96,12.4,12.9,5716300,7.22997403936712,7.44836753181223,7.12652449031417,7.41388434879458,9946239.58653865,0.0,1.0
2008-09-29,11.4,12.49,10.99,12.4,10533600,6.55180477335335,7.17824926484064,6.31616968939941,7.12652449031417,18328238.4249888,0.0,1.0
2008-09-30,11.69,11.85,11.13,11.48,5533700,6.71847349127199,6.81042864598572,6.39663044977393,6.59778235071021,9628519.49688241,0.0,1.0
2008-10-01,11.28,11.74,11.13,11.59,4878400,6.48283840731805,6.74720947712003,6.39663044977393,6.6610015195759,8488311.53000546,0.0,1.0
2008-10-02,10.45,11.32,10.25,11.2,6733300,6.00582104224057,6.50582719599648,5.8908770988484,6.43686082996118,11715797.8076799,0.0,1.0
2008-10-03,9.92,10.8,9.82,10.59,7304400,5.70121959225133,6.20697294317686,5.64374762055525,6.08628180261508,12709499.5776836,0.0,1.0
2008-10-06,8.83,10.76,8.38,9.7,13598500,5.07477510076404,6.18398415449842,4.81615122813167,5.57478125451995,23661098.7907468,0.0,1.0
2008-10-07,9.16,9.295,8.7,8.98,15884100,5.26443260736111,5.34201976915082,5.00006153755913,5.16098305830816,27637993.8450639,0.0,1.0
2008-10-08,9.09,9.78,8.9,9.09,14983400,5.22420222717385,5.62075883187682,5.1150054809513,5.22420222717385,26070795.1333806,0.0,1.0
2008-10-09,8.63,9.26,8.39,9.11,9875100,4.95983115737188,5.32190457905719,4.82189842530128,5.23569662151307,17182462.5266392,0.0,1.0
2008-10-10,7.63,8.21,6.66,8.21,17104500,4.38511144041106,4.71844887624833,3.82763331495906,4.71844887624833,29761463.7104334,0.0,1.0
2008-10-13,9.47,9.47,7.65,8.19,7508000,5.44259571961897,5.44259571961897,4.39660583475027,4.70695448190911,13063759.2176289,0.0,1.0
2008-10-14,8.93,10.23,8.43,9.87,13832300,5.13224707246012,5.87938270450919,4.84488721397971,5.67248360640329,24067905.7839649,0.0,1.0
2008-10-15,8.11,8.75,7.88,8.67,9721800,4.66097690455225,5.02879752340717,4.52879136965126,4.98281994605031,16915723.8095292,0.0,1.0
2008-10-16,7.74,8.51,7.51,8.14,12998400,4.44833060927675,4.89086479133658,4.31614507437576,4.67821849606107,22616937.6417725,0.0,1.0
2008-10-17,8.16,8.73,7.39,7.55,11730700,4.68971289040029,5.01730312906796,4.24717870834046,4.33913386305419,20411166.7893233,0.0,1.0
2008-10-20,9.89,9.91,8.25,8.25,14757900,5.68397800074251,5.69547239508173,4.74143766492676,4.74143766492676,25678429.9624195,0.0,1.0
2008-10-21,9.86,10.27,9.47,9.79,8626500,5.66673640923368,5.90237149318762,5.44259571961897,5.62650602904643,15009925.2651673,0.0,1.0
2008-10-22,8.31,9.72,8.05,9.6,11790500,4.77592084794441,5.58627564885917,4.6264937215346,5.51730928282387,20515217.5087179,0.0,1.0
2008-10-23,8.42,8.98,7.84,8.35,13458600,4.8391400168101,5.16098305830816,4.50580258097283,4.79890963662285,23417675.7866783,0.0,1.0
2008-10-24,7.86,8.0,7.06,7.7,9916300,4.51729697531205,4.59775773568656,4.05752120174339,4.42534182059831,17254149.6443492,0.0,1.0
2008-10-27,7.09,7.84,7.04,7.71,5757800,4.07476279325221,4.50580258097283,4.04602680740417,4.43108901776792,10018448.6978242,0.0,1.0
2008-10-28,7.85,7.9,6.3,7.5,12796800,4.51154977814244,4.54028576399048,3.62073421685317,4.31039787720615,22266157.9589976,0.0,1.0
2008-10-29,7.59,8.04,7.3,7.79,10107000,4.36212265173262,4.62074652436499,4.19545393381399,4.47706659512479,17585963.5605455,0.0,1.0
2008-10-30,8.1,8.98,7.72,7.77,12608500,4.65522970738264,5.16098305830816,4.43683621493753,4.46557220078557,21938519.9914058,0.0,1.0
2008-10-31,7.97,8.31,7.45,8.21,8303000,4.58051614417773,4.77592084794441,4.28166189135811,4.71844887624833,14447042.1928574,0.0,1.0
2008-11-03,7.92,8.17,7.62,7.8,5373300,4.55178015832969,4.6954600875699,4.37936424324145,4.4828137922944,9349426.93181747,0.0,1.0
2008-11-04,7.78,8.29,7.5,8.15,8779500,4.47131939795518,4.7644264536052,4.31039787720615,4.68396569323068,15276141.9887018,0.0,1.0
2008-11-05,7.24,7.61,7.1,7.55,9082200,4.16097075079634,4.37361704607184,4.08050999042182,4.33913386305419,15802833.5064397,0.0,1.0
2008-11-06,6.61,7.41,6.44,7.27,7911100,3.79889732911102,4.25867310267968,3.70119497722768,4.17821234230516,13765144.5853202,0.0,1.0
2008-11-07,8.48,8.57,6.84,6.84,12839700,4.87362319982775,4.92534797435423,3.93108286401201,3.93108286401201,22340803.0403024,0.0,1.0
2008-11-10,7.69,9.29,7.5,8.94,9820200,4.41959462342871,5.33914617056602,4.31039787720615,5.13799426962973,17086937.7023121,0.0,1.0
2008-11-11,7.18,7.62,6.71,7.56,10643500,4.12648756777869,4.37936424324145,3.8563693008071,4.3448810602238,18519462.0715015,0.0,1.0
2008-11-12,7.35,7.65,6.88,6.95,8740900,4.22418991966203,4.39660583475027,3.95407165269044,3.9943020328777,15208978.8153133,0.0,1.0
2008-11-13,8.26,8.49,7.34,7.42,22789600,4.74718486209637,4.87937039699736,4.21844272249242,4.26442029984928,39653415.9651141,0.0,1.0
2008-11-14,8.28,8.82,7.74,8.02,11281800,4.75867925643559,5.06902790359443,4.44833060927675,4.60925213002578,19630090.4024302,0.0,1.0
2008-11-17,8.2,8.7,7.9,8.12,9332800,4.71270167907872,5.00006153755913,4.54028576399048,4.66672410172186,16238872.1398891,0.0,1.0
2008-11-18,8.04,8.4,7.76,8.16,8100800,4.62074652436499,4.82764562247089,4.45982500361596,4.68971289040029,14095218.5229313,0.0,1.0
2008-11-19,7.55,8.19,7.51,7.99,8586600,4.33913386305419,4.70695448190911,4.31614507437576,4.59201053851695,14940500.1196181,0.0,1.0
2008-11-20,6.89,7.73,6.74,7.24,14549600,3.95981884986005,4.44258341210714,3.87361089231593,4.16097075079634,25315992.4231238,0.0,1.0
2008-11-21,7.26,7.3,6.53,7.1,10288800,4.17246514513555,4.19545393381399,3.75291975175415,4.08050999042182,17902291.6673336,0.0,1.0
2008-11-24,7.21,7.5,7.08,7.43,9927200,4.14372915928751,4.31039787720615,4.0690155960826,4.27016749701889,17273115.4109278,0.0,1.0
2008-11-25,7.49,7.71,7.05,7.7,10225100,4.30465068003654,4.43108901776792,4.05177400457378,4.42534182059831,17791455.0314568,0.0,1.0
2008-11-26,7.58,7.6,7.07,7.29,6784100,4.35637545456302,4.36786984890223,4.063268398913,4.18970673664438,11804188.7198077,0.0,1.0
2008-11-28,7.69,7.82,7.45,7.45,3550800,4.41959462342871,4.49430818663361,4.28166189135811,4.28166189135811,6178315.96030324,0.0,1.0
2008-12-01,6.91,7.44,6.85,7.44,9130200,3.97131324419927,4.2759146941885,3.93683006118162,4.2759146941885,15886352.478529,0.0,1.0
2008-12-02,7.82,7.9,6.95,7.1,12401100,4.49430818663361,4.54028576399048,3.9943020328777,4.08050999042182,21577648.4328367,0.0,1.0
2008-12-03,7.18,7.58,6.99,7.43,15197000,4.12648756777869,4.35637545456302,4.01729082155613,4.27016749701889,26442454.5591778,0.0,1.0
2008-12-04,6.91,7.39,6.73,7.0,9626800,3.97131324419927,4.24717870834046,3.86786369514632,4.02303801872574,16750425.8439358,0.0,1.0
2008-12-05,6.4,6.79,5.8,6.79,15601000,3.67820618854925,3.90234687816397,3.33337435837276,3.90234687816397,27145405.9075957,0.0,1.0
2008-12-08,7.06,7.25,6.53,6.59,11081800,4.05752120174339,4.16671794796594,3.75291975175415,3.7874029347718,19282094.6853916,0.0,1.0
2008-12-09,7.17,7.39,6.99,7.06,6570500,4.12074037060908,4.24717870834046,4.01729082155613,4.05752120174339,11432529.2940105,0.0,1.0
2008-12-10,7.03,7.52,6.93,7.24,7617000,4.04027961023456,4.32189227154537,3.98280763853848,4.16097075079634,13253416.883415,0.0,1.0
2008-12-11,7.12,7.48,6.94,7.19,4235800,4.09200438476104,4.29890348286693,3.98855483570809,4.1322347649483,7370201.29116044,0.0,1.0
2008-12-12,7.27,7.27,6.682,6.89,7883100,4.17821234230516,4.17821234230516,3.8402771487322,3.95981884986005,13716425.1849348,0.0,1.0
2008-12-15,7.0,7.5,6.87,7.28,5347000,4.02303801872574,4.31039787720615,3.94832445552083,4.18395953947477,9303665.49502689,0.0,1.0
2008-12-16,7.99,8.0,7.06,7.06,10959400,4.59201053851695,4.59775773568656,4.05752120174339,4.05752120174339,19069121.306564,0.0,1.0
2008-12-17,7.53,7.91,7.52,7.82,14662900,4.32763946871497,4.54603296116009,4.32189227154537,4.49430818663361,25513131.9968262,0.0,1.0
2008-12-18,8.05,8.24,7.47,7.54,11763700,4.6264937215346,4.73569046775716,4.29315628569733,4.33338666588458,20468586.0826347,0.0,1.0
2008-12-19,7.88,8.42,7.35,8.37,12824200,4.52879136965126,4.8391400168101,4.22418991966203,4.81040403096206,22313833.3722319,0.0,1.0
2008-12-22,7.8,8.11,7.58,7.9,7714500,4.4828137922944,4.66097690455225,4.35637545456302,4.54028576399048,13423064.7954713,0.0,1.0
2008-12-23,7.59,8.06,7.5,7.85,4497400,4.36212265173262,4.63224091870421,4.31039787720615,4.51154977814244,7825379.68904693,0.0,1.0
2008-12-24,7.62,7.67,7.57,7.63,1157600,4.37936424324145,4.40810022908949,4.35062825739341,4.38511144041106,2014199.2102194,0.0,1.0
2008-12-26,7.77,7.84,7.59,7.66,1695000,4.46557220078557,4.50580258097283,4.36212265173262,4.40235303191988,2949263.70190211,0.0,1.0
2008-12-29,7.85,7.96,7.58,7.76,5222300,4.51154977814244,4.57476894700813,4.35637545456302,4.45982500361596,9086690.16545332,0.0,1.0
2008-12-30,8.11,8.14,7.8,7.9,3412100,4.66097690455225,4.67821849606107,4.4828137922944,4.54028576399048,5936980.93053698,0.0,1.0
2008-12-31,8.24,8.47,8.1,8.1,6924100,4.73569046775716,4.86787600265815,4.65522970738264,4.65522970738264,12047785.7217347,0.0,1.0
2009-01-02,8.64,8.69,8.16,8.24,4888800,4.96557835454148,4.99431434038952,4.68971289040029,4.73569046775716,8506407.30729147,0.0,1.0
2009-01-05,9.13,9.14,8.42,8.67,8997500,5.24719101585229,5.25293821302189,4.8391400168101,4.98281994605031,15655457.3202739,0.0,1.0
2009-01-06,9.39,9.48,9.12,9.19,11239700,5.3966181422621,5.44834291678857,5.24144381868268,5.28167419886994,19556837.3039936,0.0,1.0
2009-01-07,9.03,9.37,8.89,9.28,6976900,5.1897190441562,5.38512374792288,5.10925828378169,5.33339897339641,12139656.5910329,0.0,1.0
2009-01-08,9.27,9.35,8.55,8.55,8120600,5.3276517762268,5.37362935358367,4.91385358001501,4.91385358001501,14129670.0989182,0.0,1.0
2009-01-09,9.28,9.4,9.03,9.29,6569000,5.33339897339641,5.40236533943171,5.1897190441562,5.33914617056602,11429919.3261327,0.0,1.0
2009-01-12,8.86,9.27,8.7675,9.27,9114000,5.09201669227286,5.3276517762268,5.03885511845399,5.3276517762268,15858164.8254489,0.0,1.0
2009-01-13,8.49,9.0,8.35,8.95,7272300,4.87937039699736,5.17247745264738,4.79890963662285,5.14374146679934,12653646.2650989,0.0,1.0
2009-01-14,8.15,8.4,7.85,8.4,8978200,4.68396569323068,4.82764562247089,4.51154977814244,4.82764562247089,15621875.7335797,0.0,1.0
2009-01-15,7.94,8.16,7.58,8.12,11479300,4.56327455266891,4.68971289040029,4.35637545456302,4.66672410172186,19973736.1730058,0.0,1.0
2009-01-16,8.56,8.61,8.03,8.16,9378800,4.91960077718462,4.94833676303266,4.61499932719538,4.68971289040029,16318911.154808,0.0,1.0
2009-01-20,8.05,8.66,8.02,8.51,6001300,4.6264937215346,4.9770727488807,4.60925213002578,4.89086479133658,10442133.4833187,0.0,1.0
2009-01-21,8.25,8.34,7.99,8.32,6321600,4.74143766492676,4.79316243945324,4.59201053851695,4.78166804511402,10999448.624156,0.0,1.0
2009-01-22,8.15,8.29,8.0,8.13,5600700,4.68396569323068,4.7644264536052,4.59775773568656,4.67247129889147,9745098.06209035,0.0,1.0
2009-01-23,8.27,8.45,7.67,8.04,8043600,4.75293205926598,4.85638160831893,4.40810022908949,4.62074652436499,13995691.7478583,0.0,1.0
2009-01-26,8.47,8.7,8.22,8.28,7104600,4.86787600265815,5.00006153755913,4.72419607341794,4.75867925643559,12361851.8563621,0.0,1.0
2009-01-27,8.67,8.88,8.4,8.4,6964700,4.98281994605031,5.10351108661208,4.82764562247089,4.82764562247089,12118428.8522936,0.0,1.0
2009-01-28,8.67,8.93,8.58,8.88,4469800,4.98281994605031,5.13224707246012,4.93109517152384,5.10351108661208,7777356.2800956,0.0,1.0
2009-01-29,8.34,8.73,8.32,8.43,3375700,4.79316243945324,5.01730312906796,4.78166804511402,4.84488721397971,5873645.71003596,0.0,1.0
2009-01-30,7.91,8.48,7.85,8.27,5300100,4.54603296116009,4.87362319982775,4.51154977814244,4.75293205926598,9222060.49938133,0.0,1.0
2009-02-02,7.98,8.07,7.47,7.77,7927900,4.58626334134734,4.63798811587382,4.29315628569733,4.46557220078557,13794376.2255515,0.0,1.0
2009-02-03,8.13,8.19,7.89,8.02,4547500,4.67247129889147,4.70695448190911,4.53453856682087,4.60925213002578,7912552.61616509,0.0,1.0
2009-02-04,8.3,8.43,8.1,8.19,3687400,4.77017365077481,4.84488721397971,4.65522970738264,4.70695448190911,6415997.03504061,0.0,1.0
2009-02-05,8.24,8.43,7.9,8.28,4968500,4.73569046775716,4.84488721397971,4.54028576399048,4.75867925643559,8645083.60053134,0.0,1.0
2009-02-06,8.58,8.65,8.1,8.11,4496200,4.93109517152384,4.97132555171109,4.65522970738264,4.66097690455225,7823291.71474469,0.0,1.0
2009-02-09,8.26,8.65,8.2,8.65,4377700,4.74718486209637,4.97132555171109,4.71270167907872,4.97132555171109,7617104.25239933,0.0,1.0
2009-02-10,8.06,8.4,7.9,8.27,8339300,4.63224091870421,4.82764562247089,4.54028576399048,4.75293205926598,14510203.4154999,0.0,1.0
2009-02-11,7.9,8.15,7.75,8.01,5026900,4.54028576399048,4.68396569323068,4.45407780644635,4.60350493285617,8746698.34990661,0.0,1.0
2009-02-12,7.91,7.937,7.5,7.62,7101500,4.54603296116009,4.56155039351803,4.31039787720615,4.37936424324145,12356457.922748,0.0,1.0
2009-02-13,7.74,7.995,7.67,7.86,4212500,4.44833060927675,4.59488413710176,4.40810022908949,4.51729697531205,7329659.79012544,0.0,1.0
2009-02-17,7.18,7.53,7.0,7.53,7875100,4.12648756777869,4.32763946871497,4.02303801872574,4.32763946871497,13702505.3562533,0.0,1.0
2009-02-18,7.09,7.31,6.95,7.25,6179500,4.07476279325221,4.20120113098359,3.9943020328777,4.16671794796594,10752197.6672001,0.0,1.0
2009-02-19,7.3,7.47,7.07,7.18,5488900,4.19545393381399,4.29315628569733,4.063268398913,4.12648756777869,9550568.45626576,0.0,1.0
2009-02-20,6.71,7.2,6.55,7.15,8250000,3.8563693008071,4.1379819621179,3.76441414609337,4.10924597626986,14354823.3278421,0.0,1.0
2009-02-23,6.38,6.93,6.33,6.85,11160600,3.66671179421003,3.98280763853848,3.63797580836199,3.93683006118162,19419204.9979048,0.0,1.0
2009-02-24,6.82,6.85,6.33,6.44,4994600,3.91958846967279,3.93683006118162,3.63797580836199,3.70119497722768,8690497.04160489,0.0,1.0
2009-02-25,6.5,6.68,6.32,6.43,8849200,3.73567816024533,3.83912770929828,3.63222861119238,3.69544778005807,15397418.4960898,0.0,1.0
2009-02-26,6.96,6.97,6.51,6.59,9195700,4.00004923004731,4.00579642721691,3.74142535741494,3.7874029347718,16000321.0758591,0.0,1.0
2009-02-27,6.3,6.81,6.0,6.81,14217300,3.62073421685317,3.91384127250318,3.44831830176492,3.91384127250318,24737797.5392642,0.0,1.0
2009-03-02,5.6,6.27,5.55,6.14,10172200,3.21843041498059,3.60349262534434,3.18969442913255,3.52877906213943,17699410.1643001,0.0,1.0
2009-03-03,5.32,6.0,5.3,5.71,10663200,3.05750889423156,3.44831830176492,3.04601449989235,3.28164958384628,18553739.6496298,0.0,1.0
2009-03-04,5.52,5.67,5.35,5.35,5914300,3.17245283762373,3.25866079516785,3.07475048574039,3.07475048574039,10290755.3464069,0.0,1.0
2009-03-05,5.0,5.41,4.8,5.38,9046900,2.8735985848041,3.10923366875804,2.75865464141194,3.09199207724921,15741412.2623824,0.0,1.0
2009-03-06,5.11,5.31,4.89,4.98,12716200,2.93681775366979,3.05176169706195,2.81037941593841,2.86210419046488,22125915.685031,0.0,1.0
2009-03-09,4.91,5.3112,4.85,5.13,4887300,2.82187381027763,3.05245136072231,2.78739062725998,2.94831214800901,8503797.33941366,0.0,1.0
2009-03-10,5.31,5.37,4.91,4.96,8490400,3.05176169706195,3.0862448800796,2.82187381027763,2.85060979612567,14773114.1797225,0.0,1.0
2009-03-11,5.59,5.66,5.35,5.43,7976100,3.21268321781098,3.25291359799824,3.07475048574039,3.12072806309725,13878243.1933578,0.0,1.0
2009-03-12,6.05,6.12,5.44,5.56,9973200,3.47705428761296,3.51728466780022,3.12647526026686,3.19544162630216,17353154.4258467,0.0,1.0
2009-03-13,6.14,6.37,6.06,6.1,9870600,3.52877906213943,3.66096459704042,3.48280148478257,3.505790273461,17174632.6230059,0.0,1.0
2009-03-16,6.57,6.76,6.22,6.22,7449900,3.77590854043259,3.88510528665514,3.5747566394963,3.5747566394963,12962666.4618292,0.0,1.0
2009-03-17,6.41,6.59,6.29,6.59,7025200,3.68395338571886,3.7874029347718,3.61498701968356,3.7874029347718,12223697.5566977,0.0,1.0
2009-03-18,6.79,6.84,6.25,6.37,6555100,3.90234687816397,3.93108286401201,3.59199823100512,3.66096459704042,11405733.6237985,0.0,1.0
2009-03-19,6.6,7.0,6.57,6.84,8610900,3.79315013194141,4.02303801872574,3.77590854043259,3.93108286401201,14982781.5992383,0.0,1.0
2009-03-20,6.42,6.75,6.29,6.64,7467800,3.68970058288846,3.87935808948553,3.61498701968356,3.81613892061984,12993812.0785042,0.0,1.0
2009-03-23,6.79,6.82,6.54,6.7,6179400,3.90234687816397,3.91958846967279,3.75866694892376,3.85062210363749,10752023.6693415,0.0,1.0
2009-03-24,6.5,6.74,6.38,6.69,5432400,3.73567816024533,3.87361089231593,3.66671179421003,3.84487490646789,9452259.66620237,0.0,1.0
2009-03-25,6.13,6.68,6.02,6.67,7357300,3.52303186496983,3.83912770929828,3.45981269610414,3.83338051212867,12801544.4448403,0.0,1.0
2009-03-26,6.25,6.36,6.06,6.36,12154400,3.59199823100512,3.65521739987082,3.48280148478257,3.65521739987082,21148395.7158696,0.0,1.0
2009-03-27,6.16,6.25,6.0,6.16,9192400,3.54027345647865,3.59199823100512,3.44831830176492,3.54027345647865,15994579.146528,0.0,1.0
2009-03-30,5.65,6.14,5.58,6.14,9141300,3.24716640082863,3.52877906213943,3.20693602064138,3.52877906213943,15905666.2408246,0.0,1.0
2009-03-31,5.81,6.0,5.7,5.75,8344400,3.33912155554236,3.44831830176492,3.27590238667667,3.30463837252471,14519077.3062844,0.0,1.0
2009-04-01,5.92,5.98,5.62,5.73,5442400,3.40234072440805,3.4368239074257,3.22992480931981,3.2931439781855,9469659.45205431,0.0,1.0
2009-04-02,6.26,6.33,5.95,6.11,12624600,3.59774542817473,3.63797580836199,3.41958231591688,3.51153747063061,21966533.6466274,0.0,1.0
2009-04-03,6.27,6.3,6.08,6.25,7462500,3.60349262534434,3.62073421685317,3.49429587912179,3.59199823100512,12984590.1920027,0.0,1.0
2009-04-06,6.28,6.38,6.11,6.19,6633000,3.60923982251395,3.66671179421003,3.51153747063061,3.55751504798748,11541277.9555851,0.0,1.0
2009-04-07,6.12,6.26,6.0,6.17,6320100,3.51728466780022,3.59774542817473,3.44831830176492,3.54602065364826,10996838.6562782,0.0,1.0
2009-04-08,6.45,6.5,6.05,6.16,9214000,3.70694217439729,3.73567816024533,3.47705428761296,3.54027345647865,16032162.6839682,0.0,1.0
2009-04-09,6.76,6.9,6.49,6.67,10260600,4.37002504784083,4.46052852516298,4.19548262729098,4.31184424099088,15872141.518793,0.84375,1.0
2009-04-13,6.51,6.74,6.44,6.74,6918900,4.20841169547986,4.35709597965196,4.16315995681878,4.35709597965196,10702859.4774552,0.0,1.0
2009-04-14,6.52,6.69,6.42,6.48,7792600,4.2148762295743,4.32477330917976,4.15023088862991,4.18901809319654,12054387.6575782,0.0,1.0
2009-04-15,6.55,6.68,6.48,6.49,5095000,4.23426983185761,4.31830877508532,4.18901809319654,4.19548262729098,7881465.1227268,0.0,1.0
2009-04-16,6.75,6.85,6.52,6.64,9097400,4.3635605137464,4.42820585469079,4.2148762295743,4.29245063870756,14072785.2419028,0.0,1.0
2009-04-17,6.95,6.97,6.7,6.8,8443300,4.49285119563518,4.50578026382406,4.3312378432742,4.39588318421859,13060956.7165297,0.0,1.0
2009-04-20,6.56,6.89,6.51,6.82,11349600,4.24073436595205,4.45406399106854,4.20841169547986,4.40881225240747,17556717.6755447,0.0,1.0
2009-04-21,6.85,6.95,6.65,6.65,8861500,4.42820585469079,4.49285119563518,4.298915172802,4.298915172802,13707871.0863677,0.0,1.0
2009-04-22,6.7,6.84,6.66,6.75,7911200,4.3312378432742,4.42174132059635,4.30537970689644,4.3635605137464,12237850.2215733,0.0,1.0
2009-04-23,6.69,6.83,6.66,6.66,7213800,4.32477330917976,4.41527678650191,4.30537970689644,4.30537970689644,11159040.8444213,0.0,1.0
2009-04-24,6.92,6.99,6.7,6.79,6566600,4.47345759335186,4.51870933201293,4.3312378432742,4.38941865012415,10157885.94208,0.0,1.0
2009-04-27,6.55,6.92,6.51,6.8,8696800,4.23426983185761,4.47345759335186,4.20841169547986,4.39588318421859,13453096.3453053,0.0,1.0
2009-04-28,6.58,6.7,6.33,6.52,8040500,4.25366343414093,4.3312378432742,4.09205008177995,4.2148762295743,12437864.6357772,0.0,1.0
2009-04-29,6.77,6.8,6.57,6.63,7842200,4.37648958193527,4.39588318421859,4.24719890004649,4.28598610461313,12131113.9912558,0.0,1.0
2009-04-30,7.07,7.26,6.8,6.86,15795200,4.57042560476845,4.69325175256279,4.39588318421859,4.43467038878523,24433624.7117751,0.0,1.0
2009-05-01,7.73,7.75,7.02,7.09,10006800,4.99708485500143,5.01001392319031,4.53810293429625,4.58335467295732,15479537.8194509,0.0,1.0
2009-05-04,8.11,8.24,7.68,7.68,15039400,5.24273715059011,5.32677609381782,4.96476218452923,4.96476218452923,23264476.2643253,0.0,1.0
2009-05-05,8.22,8.24,8.0093,8.02,6910400,5.31384702562894,5.32677609381782,5.17763929225911,5.18455634374016,10689710.8114016,0.0,1.0
2009-05-06,8.23,8.5,8.185,8.29,6554400,5.32031155972338,5.49485398027324,5.29122115629841,5.35909876429002,10139013.7390384,0.0,1.0
2009-05-07,8.14,8.54,8.05,8.33,8234700,5.26213075287343,5.52071211665099,5.20394994602348,5.38495690066777,12738272.9825551,0.0,1.0
2009-05-08,9.62,9.72,8.27,8.39,19658900,6.21888179885042,6.28352713979481,5.34616969610114,5.42374410523441,30410389.5389938,0.0,1.0
2009-05-11,9.02,9.5,9.01,9.48,9216300,5.83100975318407,6.14130738971715,5.82454521908963,6.12837832152827,14256711.8764646,0.0,1.0
2009-05-12,8.99,9.1,8.77,9.04,5116700,5.81161615090075,5.88272602593958,5.66939640082309,5.84393882137295,7915032.89371073,0.0,1.0
2009-05-13,8.37,8.91,8.34,8.84,7030600,5.41081503704553,5.75989987814524,5.39142143476221,5.71464813948417,10875648.4184186,0.0,1.0
2009-05-14,9.15,9.2,8.35,8.37,11755100,5.91504869641178,5.94737136688398,5.39788596885665,5.41081503704553,18183986.3913966,0.0,1.0
2009-05-15,8.55,9.17,8.43,9.04,8035700,5.52717665074543,5.92797776460066,5.44960224161216,5.84393882137295,12430439.5067116,0.0,1.0
2009-05-18,9.02,9.07,8.66,8.67,9292700,5.83100975318407,5.86333242365627,5.59828652578426,5.6047510598787,14374895.1807582,0.0,1.0
2009-05-19,9.55,9.62,9.01,9.11,9497300,6.17363006018935,6.21888179885042,5.82454521908963,5.88919056003402,14691391.3071782,0.0,1.0
2009-05-20,8.86,9.75,8.81,9.46,13249500,5.72757720767305,6.30292074207813,5.69525453720085,6.11544925333939,20495676.5738113,0.0,1.0
2009-05-21,8.68,8.97,8.54,8.73,5851100,5.61121559397314,5.79868708271188,5.52071211665099,5.64353826444534,9051077.64074322,0.0,1.0
2009-05-22,8.62,8.9,8.51,8.59,6998100,5.57242838940651,5.7534353440508,5.50131851436768,5.55303478712319,10825374.1070372,0.0,1.0
2009-05-26,8.99,9.02,8.53,8.67,7677400,5.81161615090075,5.83100975318407,5.51424758255656,5.6047510598787,11876184.5600045,0.0,1.0
2009-05-27,8.87,9.25,8.84,9.01,13844400,5.73404174176749,5.97969403735617,5.71464813948417,5.82454521908963,21415928.5073756,0.0,1.0
2009-05-28,9.51,9.59,8.91,8.99,10365100,6.14777192381159,6.1994881965671,5.75989987814524,5.81161615090075,16033792.7661581,0.0,1.0
2009-05-29,9.99,10.01,9.36,9.57,11786800,6.45806956034466,6.47099862853354,6.050803912395,6.18655912837822,18233023.1812672,0.0,1.0
2009-06-01,10.68,10.74,10.16,10.19,11332200,6.90412241286096,6.9429096174276,6.56796663995013,6.58736024223345,17529801.582682,0.0,1.0
2009-06-02,10.52,10.73,10.45,10.66,7394400,6.80068986734994,6.93644508333316,6.75543812868886,6.89119334467208,11438411.3255134,0.0,1.0
2009-06-03,10.03,10.49,9.895,10.4,7340700,6.48392769672242,6.78129626506662,6.39665648644749,6.72311545821667,11355342.6940924,0.0,1.0
2009-06-04,10.43,10.56,10.06,10.12,8523700,6.74250906049999,6.82654800372769,6.50332129900574,6.54210850357237,13185327.6283781,0.0,1.0
2009-06-05,10.31,10.72,10.26,10.7,7095100,6.66493465136672,6.92998054923872,6.63261198089452,6.91705148104984,10975423.5902373,0.0,1.0
2009-06-08,10.24,10.34,10.1,10.33,5302400,6.61968291270564,6.68432825365003,6.52917943538349,6.67786371955559,8202292.57443504,0.0,1.0
2009-06-09,10.07,10.42,9.935,10.3,6728900,6.50978583310018,6.73604452640555,6.42251462282525,6.65847011727228,10408948.1186097,0.0,1.0
2009-06-10,10.12,10.32,9.9,10.18,6925000,6.54210850357237,6.67139918546116,6.39988875349471,6.58089570813901,10712295.5789761,0.0,1.0
2009-06-11,10.42,10.71,10.16,10.17,7226000,6.73604452640555,6.92351601514428,6.56796663995013,6.57443117404457,11177913.047463,0.0,1.0
2009-06-12,10.69,10.79,10.21,10.36,7467700,6.9105869469554,6.97523228789979,6.60028931042233,6.69725732183891,11551799.2339523,0.0,1.0
2009-06-15,10.08,10.66,9.88,10.66,7724700,6.51625036719462,6.89119334467208,6.38695968530584,6.89119334467208,11949353.0193381,0.0,1.0
2009-06-16,9.98,10.37,9.855,10.14,5757400,6.45160502625023,6.70372185593335,6.37079835006974,6.55503757176125,8906132.9337757,0.0,1.0
2009-06-17,9.69,10.05,9.64,9.97,6401800,6.26413353751149,6.4968567649113,6.2318108670393,6.44514049215579,9902956.51082873,0.0,1.0
2009-06-18,9.61,9.93,9.55,9.68,7570200,6.21241726475598,6.41928235577803,6.17363006018935,6.25766900341705,11710356.67754,0.0,1.0
2009-06-19,9.75,10.05,9.69,9.7,6831800,6.30292074207813,6.4968567649113,6.26413353751149,6.27059807160593,10568124.3229529,0.0,1.0
2009-06-22,9.16,9.7,9.03,9.6,8381500,5.92151323050622,6.27059807160593,5.83747428727851,6.20595273066154,12965358.1798105,0.0,1.0
2009-06-23,9.63,9.67,9.14,9.14,9504500,6.22534633294486,6.25120446932261,5.90858416231734,5.90858416231734,14702529.0007766,0.0,1.0
2009-06-24,10.58,10.65,10.1,10.14,20811300,6.83947707191657,6.88472881057765,6.52917943538349,6.55503757176125,32193039.2754866,0.0,1.0
2009-06-25,11.12,11.16,10.37,10.54,13536000,7.18856191301628,7.21442004939404,6.70372185593335,6.81361893553882,20938863.9649126,0.0,1.0
2009-06-26,10.87,11.06,10.61,11.04,9040900,7.02694856065531,7.14977470844965,6.85887067419989,7.13684564026077,13985385.2851934,0.0,1.0
2009-06-29,11.46,11.48,10.8,10.95,9186500,7.40835607222721,7.42128514041609,6.98169682199423,7.07866483341082,14210614.2001825,0.0,1.0
2009-06-30,11.61,11.64,10.98,11.44,13424900,7.5053240836438,7.52471768592712,7.09805843569414,7.39542700403833,20767003.1650824,0.0,1.0
2009-07-01,11.76,11.88,11.66,11.66,10775700,7.60229209506039,7.67986650419366,7.537646754116,7.537646754116,16668950.6816422,0.0,1.0
2009-07-02,11.44,11.67,11.29,11.6,10417200,7.39542700403833,7.54411128821043,7.29845899262175,7.49885954954936,16114386.3545573,0.0,1.0
2009-07-06,11.12,11.36,10.93,11.21,11746300,7.18856191301628,7.34371073128282,7.06573576522194,7.24674271986624,18170373.6547764,0.0,1.0
2009-07-07,10.9,11.3,10.86,11.12,11618100,7.04634216293862,7.30492352671619,7.02048402656087,7.18856191301628,17972060.8326501,0.0,1.0
2009-07-08,11.01,11.26,10.67,10.95,13049700,7.11745203797745,7.27906539033843,6.89765787876652,7.07866483341082,20186605.5764569,0.0,1.0
2009-07-09,11.16,11.3,10.8,11.06,5294700,7.21442004939404,7.30492352671619,6.98169682199423,7.14977470844965,8190381.42989235,0.0,1.0
2009-07-10,11.18,11.21,10.84,11.04,5462700,7.22734911758292,7.24674271986624,7.00755495837199,7.13684564026077,8450260.94718736,0.0,1.0
2009-07-13,11.46,11.49,10.87,11.19,6540800,7.40835607222721,7.42774967451053,7.02694856065531,7.23381365167736,10117975.8733526,0.0,1.0
2009-07-14,11.59,11.72,11.3,11.46,9162600,7.49239501545492,7.57643395868263,7.30492352671619,7.40835607222721,14173643.2450435,0.0,1.0
2009-07-15,12.11,12.145,11.63,11.69,9448800,7.82855078836575,7.85117665769629,7.51825315183268,7.55704035639931,14616366.5655782,0.0,1.0
2009-07-16,12.09,12.16,11.69,12.01,5473000,7.81562172017688,7.86087345883795,7.55704035639931,7.76390544742136,8466194.03664057,0.0,1.0
2009-07-17,11.93,12.21,11.815,12.06,4734400,7.71218917466585,7.89319612931015,7.6378470325798,7.79622811789356,7323652.3016757,0.0,1.0
2009-07-20,12.31,12.35,11.98,12.07,7823200,7.95784147025454,7.98369960663229,7.74451184513805,7.802692651988,12101722.8553712,0.0,1.0
2009-07-21,12.25,12.49,12.06,12.42,8858200,7.9190542656879,8.07420308395444,7.79622811789356,8.02895134529337,13702766.3101351,0.0,1.0
2009-07-22,12.05,12.28,11.98,12.15,6672000,7.78976358379912,7.93844786797122,7.74451184513805,7.85440892474351,10320929.4011449,0.0,1.0
2009-07-23,12.51,12.63,11.88,11.97,7936900,8.08713215214332,8.16470656127659,7.67986650419366,7.73804731104361,12277605.6001119,0.0,1.0
2009-07-24,13.06,13.24,12.415,12.51,9957100,8.44268152733747,8.55904314103737,8.02571907824615,8.08713215214332,15402656.7955845,0.0,1.0
2009-07-27,12.98,13.03,12.56,12.76,7313400,8.39096525458196,8.42328792505415,8.11945482261551,8.2487455045043,11313112.2725319,0.0,1.0
2009-07-28,12.47,13.01,12.31,12.84,6727300,8.06127401576556,8.41035885686527,7.95784147025454,8.30046177725981,10406473.0755878,0.0,1.0
2009-07-29,12.21,12.46,12.06,12.39,5502400,7.89319612931015,8.05480948167112,7.79622811789356,8.00955774301005,8511672.95216719,0.0,1.0
2009-07-30,12.84,12.96,12.36,12.36,5916100,8.30046177725981,8.37803618639308,7.99016414072673,7.99016414072673,9151626.26350617,0.0,1.0
2009-07-31,12.79,12.95,12.65,12.76,4436900,8.26813910678761,8.37157165229864,8.17763562946547,8.2487455045043,6863448.98979912,0.0,1.0
2009-08-03,13.2,13.22,12.82,13.03,6366600,8.53318500465962,8.5461140728485,8.28753270907093,8.42328792505415,9848505.56434786,0.0,1.0
2009-08-04,13.14,13.39,13.0,13.12,6852400,8.49439780009298,8.65601115245396,8.40389432277084,8.4814687319041,10599990.5018593,0.0,1.0
2009-08-05,13.09,13.28,12.925,13.18,4287600,8.46207512962079,8.58490127741513,8.35541031706254,8.52025593647074,6632496.53782205,0.0,1.0
2009-08-06,13.14,13.24,12.84,13.07,6504600,8.49439780009298,8.55904314103737,8.30046177725981,8.44914606143191,10061978.0249831,0.0,1.0
2009-08-07,13.88,14.19,13.43,13.96,11750400,8.97277332308148,9.17317388000909,8.68186928883172,9.02448959583699,18176715.9525199,0.0,1.0
2009-08-10,13.98,14.1,13.52,13.7,11061600,9.03741866402587,9.11499307315914,8.74005009568167,8.85641170938157,17111209.9316103,0.0,1.0
2009-08-11,13.43,13.91,13.41,13.84,7822600,8.68186928883172,8.99216692536479,8.66894022064284,8.94691518670372,12100794.714238,0.0,1.0
2009-08-12,13.88,14.01,13.34,13.34,6899900,8.97277332308148,9.05681226630919,8.62368848198176,8.62368848198176,10673468.3415707,0.0,1.0
2009-08-13,13.92,14.05,13.67,13.98,6979800,8.99863145945923,9.08267040268694,8.83701810709826,9.03741866402587,10797065.8024747,0.0,1.0
2009-08-14,13.79,14.03,13.59,13.88,4288700,8.91459251623152,9.06974133449806,8.78530183434274,8.97277332308148,6634198.12989959,0.0,1.0
2009-08-17,13.42,13.5,13.25,13.43,6332000,8.67540475473728,8.72712102749279,8.56550767513181,8.68186928883172,9794982.7590002,0.0,1.0
2009-08-18,13.71,13.73,13.36,13.47,4699300,8.86287624347601,8.87580531166489,8.63661755017064,8.70772742520947,7269356.04538371,0.0,1.0
2009-08-19,13.72,13.79,13.44,13.58,7368900,8.86934077757045,8.91459251623152,8.68833382292616,8.7788373002483,11398965.3273526,0.0,1.0
2009-08-20,13.93,13.96,13.7,13.75,3993200,9.00509599355367,9.02448959583699,8.85641170938157,8.88873437985377,6177088.62180032,0.0,1.0
2009-08-21,14.26,14.32,13.91,14.04,5535100,9.21842561867016,9.2572128232368,8.99216692536479,9.0762058685925,8562256.64392641,0.0,1.0
2009-08-24,14.42,14.55,14.27,14.35,7951300,9.32185816418119,9.4058971074089,9.2248901527646,9.27660642552011,12299880.9873086,0.0,1.0
2009-08-25,14.01,14.63,13.99,14.46,6946900,9.05681226630919,9.45761338016441,9.04388319812031,9.34771630055894,10746172.7303377,0.0,1.0
2009-08-26,14.23,14.27,13.77,14.0,7074900,9.19903201638685,9.2248901527646,8.90166344804265,9.05034773221475,10944176.1720863,0.0,1.0
2009-08-27,13.91,14.2999,13.779,14.22,5293800,8.99216692536479,9.24421910970697,8.90748152872764,9.19256748229241,8188989.21819256,0.0,1.0
2009-08-28,13.92,14.06,13.7,14.02,5537600,8.99863145945923,9.08913493678138,8.85641170938157,9.06327680040362,8566123.89864806,0.0,1.0
2009-08-31,13.67,13.86,13.57,13.82,4466900,8.83701810709826,8.9598442548926,8.77237276615386,8.93398611851484,6909856.04645894,0.0,1.0
2009-09-01,13.25,13.95,13.24,13.64,6257400,8.56550767513181,9.01802506174255,8.55904314103737,8.81762450481494,9679583.87810611,0.0,1.0
2009-09-02,13.19,13.3,12.79,13.13,7777200,8.52672047056518,8.59783034560401,8.26813910678761,8.48793326599854,12030565.3684928,0.0,1.0
2009-09-03,13.28,13.3447,13.06,13.3,3990000,8.58490127741513,8.62672681300615,8.44268152733747,8.59783034560401,6172138.5357566,0.0,1.0
2009-09-04,13.5,13.5,13.23,13.31,3802000,8.72712102749279,8.72712102749279,8.55257860694294,8.60429487969845,5881320.98068837,0.0,1.0
2009-09-08,13.79,13.86,13.51,13.64,4946400,8.91459251623152,8.9598442548926,8.73358556158723,8.81762450481494,7651595.5020718,0.0,1.0
2009-09-09,14.1,14.1,13.66,13.84,4936400,9.11499307315914,9.11499307315914,8.83055357300382,8.94691518670372,7636126.48318518,0.0,1.0
2009-09-10,14.14,14.17,13.81,14.05,4134200,9.14085120953689,9.16024481182021,8.9275215844204,9.08267040268694,6395201.78810149,0.0,1.0
2009-09-11,14.15,14.24,13.95,14.12,4191800,9.14731574363133,9.20549655048128,9.01802506174255,9.12792214134801,6484303.33688835,0.0,1.0
2009-09-14,14.79,14.88,14.19,14.3,11398600,9.56104592567543,9.61922673252539,9.17317388000909,9.24428375504792,17632515.868089,0.0,1.0
2009-09-15,14.72,14.9,14.49,14.88,7069500,9.51579418701436,9.63215580071427,9.36710990284226,9.61922673252539,10935822.9018875,0.0,1.0
2009-09-16,14.99,15.11,14.55,14.76,8106600,9.69033660756422,9.76791101669749,9.4058971074089,9.54165232339212,12540114.8506177,0.0,1.0
2009-09-17,14.35,15.09,14.32,15.01,5895300,9.27660642552011,9.75498194850861,9.2572128232368,9.7032656757531,9119450.70422203,0.0,1.0
2009-09-18,14.39,14.67,14.16,14.49,6844700,9.30246456189787,9.48347151654217,9.15378027772577,9.36710990284226,10588079.3573166,0.0,1.0
2009-09-21,14.63,14.66,13.95,14.38,8243800,9.45761338016441,9.47700698244773,9.01802506174255,9.29600002780343,12752349.7897419,0.0,1.0
2009-09-22,15.18,15.19,14.58,14.73,9489200,9.81316275535856,9.819627289453,9.42529070969221,9.5222587211088,14678861.4018801,0.0,1.0
2009-09-23,14.92,15.34,14.9,15.07,7580600,9.64508486890314,9.91659530086959,9.63215580071427,9.74205288031973,11726444.4571821,0.0,1.0
2009-09-24,14.6,15.11,14.43,14.95,6930300,9.43821977788109,9.76791101669749,9.32832269827563,9.66447847118646,10720494.158986,0.0,1.0
2009-09-25,14.32,14.59,14.25,14.51,4574100,9.2572128232368,9.43175524378665,9.21196108457572,9.38003897103114,7075683.92892337,0.0,1.0
2009-09-28,14.9,15.0,14.34,14.34,3734400,9.63215580071427,9.69680114165866,9.27014189142568,9.27014189142568,5776750.4130149,0.0,1.0
2009-09-29,15.24,15.32,14.86,14.97,6611900,9.85194995992519,9.90366623268071,9.60629766433651,9.67740753937534,10227960.5976364,0.0,1.0
2009-09-30,14.82,15.37,14.66,15.37,8354800,9.58043952795875,9.9359889031529,9.47700698244773,9.9359889031529,12924055.8993833,0.0,1.0
2009-10-01,13.83,14.83,13.83,14.77,8785300,8.94045065260928,9.58690406205319,8.94045065260928,9.54811685748656,13589997.1624517,0.0,1.0
2009-10-02,13.78,13.94,13.41,13.69,6396300,8.90812798213708,9.01156052764811,8.66894022064284,8.84994717528713,9894448.5504411,0.0,1.0
2009-10-05,14.7,14.71,13.8,13.87,7169000,9.50286511882548,9.50932965291992,8.92105705032596,8.96630878898704,11089739.6398093,0.0,1.0
2009-10-06,14.78,14.94,14.5,14.87,7383400,9.554581391581,9.65801393709202,9.3735744369367,9.61276219843095,11421395.4047382,0.0,1.0
2009-10-07,14.83,14.89,14.6,14.76,5640700,9.58690406205319,9.62569126661983,9.43821977788109,9.54165232339212,8725609.48336899,0.0,1.0
2009-10-08,14.83,15.0,14.73,14.89,6799600,9.58690406205319,9.69680114165866,9.5222587211088,9.62569126661983,10518314.082138,0.0,1.0
2009-10-09,14.81,14.97,14.78,14.83,4118600,9.57397499386431,9.67740753937534,9.554581391581,9.58690406205319,6371070.11863838,0.0,1.0
2009-10-12,14.85,14.97,14.76,14.86,3292200,9.59983313024207,9.67740753937534,9.54165232339212,9.60629766433651,5092710.39784909,0.0,1.0
2009-10-13,14.78,14.89,14.59,14.87,3963500,9.554581391581,9.62569126661983,9.43175524378665,9.61276219843095,6131145.63570709,0.0,1.0
2009-10-14,15.0,15.03,14.7,14.9,5683000,9.69680114165866,9.71619474394197,9.50286511882548,9.63215580071427,8791043.43325934,0.0,1.0
2009-10-15,14.97,15.05,14.72,15.02,4403700,9.67740753937534,9.72912381213085,9.51579418701436,9.70973020984753,6812091.84709558,0.0,1.0
2009-10-16,14.78,14.95,14.525,14.8,6021500,9.554581391581,9.66447847118646,9.3897357721728,9.56751045976987,9314669.72257102,0.0,1.0
2009-10-19,15.16,15.19,14.65,14.85,4193600,9.80023368716968,9.819627289453,9.47054244835329,9.59983313024207,6487087.76028794,0.0,1.0
2009-10-20,14.83,15.2,14.83,15.14,6375200,9.58690406205319,9.82609182354744,9.58690406205319,9.7873046189808,9861808.92059035,0.0,1.0
2009-10-21,15.11,15.44,14.79,14.9,5471000,9.76791101669749,9.98124064181398,9.56104592567543,9.63215580071427,8463100.23286325,0.0,1.0
2009-10-22,14.96,15.17,14.75,15.13,5905900,9.6709430052809,9.80669822126412,9.53518778929768,9.78084008488637,9135847.86424183,0.0,1.0
2009-10-23,14.22,15.02,14.13,15.0,6748100,9.19256748229241,9.70973020984753,9.13438667544245,9.69680114165866,10438648.634872,0.0,1.0
2009-10-26,13.83,14.64,13.76,14.36,6555300,8.94045065260928,9.46407791425885,8.89519891394821,9.28307095961455,10140405.9507382,0.0,1.0
2009-10-27,13.74,13.98,13.38,13.81,9310200,8.88226984575933,9.03741866402587,8.64954661835952,8.9275215844204,14401965.9638098,0.0,1.0
2009-10-28,12.81,13.72,12.78,13.7,11483400,8.28106817497649,8.86934077757045,8.26167457269317,8.85641170938157,17763693.1482475,0.0,1.0
2009-10-29,13.54,13.55,12.95,12.98,8741700,8.75297916387055,8.75944369796499,8.37157165229864,8.39096525458196,13522552.2401061,0.0,1.0
2009-10-30,13.07,13.57,12.95,13.49,11762300,8.44914606143191,8.77237276615386,8.37157165229864,8.72065649339835,18195124.084995,0.0,1.0
2009-11-02,13.21,13.61,12.95,13.06,7753400,8.53964953875406,8.79823090253162,8.37157165229864,8.44268152733747,11993749.1035427,0.0,1.0
2009-11-03,13.31,13.39,13.1,13.13,5404200,8.60429487969845,8.65601115245396,8.46853966371523,8.48793326599854,8359767.18670071,0.0,1.0
2009-11-04,13.3,13.78,13.24,13.41,6964400,8.59783034560401,8.90812798213708,8.55904314103737,8.66894022064284,10773243.5133893,0.0,1.0
2009-11-05,13.86,13.87,13.43,13.43,4279300,8.9598442548926,8.96630878898704,8.68186928883172,8.68186928883172,6619657.25214617,0.0,1.0
2009-11-06,14.03,14.46,13.63,13.74,12662300,9.06974133449806,9.34771630055894,8.8111599707205,8.88226984575933,19587335.7847897,0.0,1.0
2009-11-09,13.92,14.12,13.62,13.98,18973300,8.99863145945923,9.12792214134801,8.80469543662606,9.03741866402587,29349833.604128,0.0,1.0
2009-11-10,13.81,13.96,13.7,13.79,13062600,8.9275215844204,9.02448959583699,8.85641170938157,8.91459251623152,20206560.6108206,0.0,1.0
2009-11-11,13.59,13.98,13.5,13.97,14172600,8.78530183434274,9.03741866402587,8.72712102749279,9.03095412993143,21923621.7072341,0.0,1.0
2009-11-12,13.06,13.66,13.03,13.5,9127400,8.44268152733747,8.83055357300382,8.42328792505415,8.72712102749279,14119192.2985626,0.0,1.0
2009-11-13,13.39,13.49,13.07,13.07,6412400,8.65601115245396,8.72065649339835,8.44914606143191,8.44914606143191,9919353.67084853,0.0,1.0
2009-11-16,13.66,13.76,13.38,13.56,6124800,8.83055357300382,8.89519891394821,8.64954661835952,8.76590823205943,9474464.68766968,0.0,1.0
2009-11-17,13.3,13.65,13.21,13.63,5920500,8.59783034560401,8.82408903890938,8.53964953875406,8.8111599707205,9158432.63181628,0.0,1.0
2009-11-18,13.29,13.47,13.23,13.25,4713800,8.59136581150957,8.70772742520947,8.55257860694294,8.56550767513181,7291786.12276929,0.0,1.0
2009-11-19,12.85,13.24,12.78,13.23,8682900,8.30692631135425,8.55904314103737,8.26167457269317,8.55257860694294,13431594.4090529,0.0,1.0
2009-11-20,12.65,12.85,12.56,12.79,10599200,8.17763562946547,8.30692631135425,8.11945482261551,8.26813910678761,16395922.4982936,0.0,1.0
2009-11-23,12.84,12.92,12.73,12.84,8673400,8.30046177725981,8.35217805001532,8.22935190222098,8.30046177725981,13416898.8411106,0.0,1.0
2009-11-24,12.65,12.9,12.59,12.81,6118800,8.17763562946547,8.33924898182645,8.13884842489883,8.28106817497649,9465183.27633771,0.0,1.0
2009-11-25,13.2,13.23,12.61,12.69,6108200,8.53318500465962,8.55257860694294,8.15177749308771,8.20349376584322,9448786.11631791,0.0,1.0
2009-11-27,12.78,12.99,12.56,12.67,3822300,8.26167457269317,8.3974297886764,8.11945482261551,8.19056469765435,5912723.08902819,0.0,1.0
2009-11-30,12.74,12.91,12.62,12.82,6611200,8.23581643631542,8.34571351592088,8.15824202718215,8.28753270907093,10226877.7663143,0.0,1.0
2009-12-01,13.14,13.18,12.83,12.83,6708000,8.49439780009298,8.52025593647074,8.29399724316537,8.29399724316537,10376617.8691367,0.0,1.0
2009-12-02,13.06,13.35,12.995,13.16,6082100,8.44268152733747,8.6301530160762,8.40066205572361,8.50732686828186,9408411.97702387,0.0,1.0
2009-12-03,13.0,13.2,12.915,13.07,4674000,8.40389432277084,8.53318500465962,8.3489457829681,8.44914606143191,7230219.42760059,0.0,1.0
2009-12-04,13.36,13.38,12.96,13.21,12726400,8.63661755017064,8.64954661835952,8.37803618639308,8.53964953875406,19686492.1958528,0.0,1.0
2009-12-07,13.29,13.49,13.25,13.38,4851800,8.59136581150957,8.72065649339835,8.56550767513181,8.64954661835952,7505258.58340448,0.0,1.0
2009-12-08,12.87,13.19,12.81,13.16,5298300,8.31985537954313,8.52672047056518,8.28106817497649,8.50732686828186,8195950.27669153,0.0,1.0
2009-12-09,12.73,12.94,12.56,12.9,5799600,8.22935190222098,8.3651071182042,8.11945482261551,8.33924898182645,8971412.19347719,0.0,1.0
2009-12-10,12.74,12.84,12.5,12.58,7470000,8.23581643631542,8.30046177725981,8.08066761804888,8.13238389080439,11555357.1082962,0.0,1.0
2009-12-11,13.08,13.08,12.59,12.71,5113000,8.45561059552635,8.45561059552635,8.13884842489883,8.2164228340321,7909309.35672268,0.0,1.0
2009-12-14,13.46,13.49,13.06,13.22,5635200,8.70126289111503,8.72065649339835,8.44268152733747,8.5461140728485,8717101.52298136,0.0,1.0
2009-12-15,13.67,13.82,13.23,13.32,10625200,8.83701810709826,8.93398611851484,8.55257860694294,8.61075941379289,16436141.9473988,0.0,1.0
2009-12-16,14.0,14.04,13.61,13.79,7268100,9.05034773221475,9.0762058685925,8.79823090253162,8.91459251623152,11243037.6169756,0.0,1.0
2009-12-17,13.77,14.0,13.59,13.82,5412400,8.90166344804265,9.05034773221475,8.78530183434274,8.93398611851484,8372451.78218772,0.0,1.0
2009-12-18,13.76,14.125,13.73,13.9,6330500,8.89519891394821,9.13115440839523,8.87580531166489,8.98570239127035,9792662.40616721,0.0,1.0
2009-12-21,13.84,14.0,13.76,13.82,3496500,8.94691518670372,9.05034773221475,8.89519891394821,8.93398611851484,5408742.4537025,0.0,1.0
2009-12-22,13.66,13.92,13.54,13.86,4473800,8.83055357300382,8.99863145945923,8.75297916387055,8.9598442548926,6920529.66949069,0.0,1.0
2009-12-23,13.9,13.93,13.62,13.7,3908900,8.98570239127035,9.00509599355367,8.80469543662606,8.85641170938157,6046684.79258621,0.0,1.0
2009-12-24,13.89,13.98,13.8,13.88,1523900,8.97923785717592,9.03741866402587,8.92105705032596,8.97277332308148,2357323.7881302,0.0,1.0
2009-12-28,13.94,13.97,13.8,13.9,2762300,9.01156052764811,9.03095412993143,8.92105705032596,8.98570239127035,4273007.08704774,0.0,1.0
2009-12-29,13.68,13.95,13.67,13.92,3744600,8.8434826411927,9.01802506174255,8.83701810709826,8.99863145945923,5792528.81227924,0.0,1.0
2009-12-30,13.67,13.67,13.5,13.66,2500000,8.83701810709826,8.83701810709826,8.72712102749279,8.83055357300382,3867254.721652,0.0,1.0
2009-12-31,13.31,13.72,13.31,13.66,3479800,8.60429487969845,8.86934077757045,8.60429487969845,8.83055357300382,5382909.19216186,0.0,1.0
2010-01-04,13.67,13.7,13.38,13.38,4597600,8.83701810709826,8.85641170938157,8.64954661835952,8.64954661835952,7112036.1233069,0.0,1.0
2010-01-05,13.53,13.84,13.5,13.67,5093200,8.74651462977611,8.94691518670372,8.72712102749279,8.83701810709826,7878680.6993272,0.0,1.0
2010-01-06,13.39,13.74,13.38,13.45,7507300,8.65601115245396,8.88226984575933,8.64954661835952,8.69479835702059,11613056.5487432,0.0,1.0
2010-01-07,13.4,13.58,13.15,13.37,16843500,8.6624756865484,8.7788373002483,8.50086233418742,8.64308208426508,26055241.9616582,0.0,1.0
2010-01-08,13.78,13.82,13.35,13.39,5647500,8.90812798213708,8.93398611851484,8.6301530160762,8.65601115245396,8736128.41621189,0.0,1.0
2010-01-11,13.87,14.01,13.76,13.77,8616600,8.96630878898704,9.05681226630919,8.89519891394821,8.90166344804265,13329034.8138347,0.0,1.0
2010-01-12,13.71,13.87,13.67,13.8,5703200,8.86287624347601,8.96630878898704,8.83701810709826,8.92105705032596,8822290.85141029,0.0,1.0
2010-01-13,14.08,14.14,13.71,13.74,5488500,9.10206400497026,9.14085120953689,8.86287624347601,8.88226984575933,8490171.01591481,0.0,1.0
2010-01-14,14.09,14.24,14.0,14.02,4320900,9.1085285390647,9.20549655048128,9.05034773221475,9.06327680040362,6684008.37071446,0.0,1.0
2010-01-15,14.04,14.22,13.8,14.02,5588400,9.0762058685925,9.19256748229241,8.92105705032596,9.06327680040362,8644706.51459203,0.0,1.0
2010-01-19,14.13,14.22,13.87,14.03,4699300,9.13438667544245,9.19256748229241,8.96630878898704,9.06974133449806,7269356.04538371,0.0,1.0
2010-01-20,13.71,14.0,13.56,14.0,6220700,8.86287624347601,9.05034773221475,8.76590823205943,9.05034773221475,9622812.57879226,0.0,1.0
2010-01-21,13.37,13.9,13.28,13.73,6068000,8.64308208426508,8.98570239127035,8.58490127741513,8.87580531166489,9386600.66039375,0.0,1.0
2010-01-22,13.02,13.47,13.0,13.39,6531300,8.41682339095971,8.70772742520947,8.40389432277084,8.65601115245396,10103280.3054103,0.0,1.0
2010-01-25,13.41,13.48,13.085,13.19,6202100,8.66894022064284,8.71419195930391,8.45884286257357,8.52672047056518,9594040.20366316,0.0,1.0
2010-01-26,13.07,13.31,13.025,13.31,4829400,8.44914606143191,8.60429487969845,8.42005565800693,8.60429487969845,7470607.98109848,0.0,1.0
2010-01-27,12.88,13.08,12.5,13.07,11971700,8.32631991363757,8.45561059552635,8.08066761804888,8.44914606143191,18519045.3404805,0.0,1.0
2010-01-28,12.68,12.99,12.47,12.89,8794600,8.19702923174878,8.3974297886764,8.06127401576556,8.33278444773201,13604383.3500163,0.0,1.0
2010-01-29,12.63,12.83,12.54,12.79,13698800,8.16470656127659,8.29399724316537,8.10652575442664,8.26813910678761,21190699.5923866,0.0,1.0
2010-02-01,12.89,12.91,12.48,12.66,5797700,8.33278444773201,8.34571351592088,8.06773854986,8.18410016355991,8968473.07988873,0.0,1.0
2010-02-02,13.12,13.15,12.76,12.88,4175300,8.4814687319041,8.50086233418742,8.2487455045043,8.32631991363757,6458779.45572545,0.0,1.0
2010-02-03,12.9,13.18,12.85,12.99,3366700,8.33924898182645,8.52025593647074,8.30692631135425,8.3974297886764,5207954.58855432,0.0,1.0
2010-02-04,11.84,12.83,11.82,12.77,16486600,7.6540083678159,8.29399724316537,7.64107929962702,8.25521003859874,25503152.6775952,0.0,1.0
2010-02-05,11.73,11.95,11.46,11.82,9749800,7.58289849277707,7.72511824285473,7.40835607222721,7.64107929962702,15081984.0340651,0.0,1.0
2010-02-08,11.75,11.99,11.66,11.8,5248400,7.59582756096595,7.75097637923249,7.537646754116,7.62815023143814,8118759.87244735,0.0,1.0
2010-02-09,12.13,12.33,11.9,11.94,9419700,7.84147985655463,7.97077053844342,7.69279557238253,7.71865370876029,14571351.7206182,0.0,1.0
2010-02-10,11.94,12.15,11.8,12.15,8151700,7.71865370876029,7.85440892474351,7.62815023143814,7.85440892474351,12609880.1257963,0.0,1.0
2010-02-11,11.95,11.98,11.74,11.9,8128500,7.72511824285473,7.74451184513805,7.58936302687151,7.69279557238253,12573992.0019793,0.0,1.0
2010-02-12,11.77,11.795,11.62,11.79,10828700,7.60875662915483,7.62491796439092,7.51178861773824,7.6216856973437,16750936.4817412,0.0,1.0
2010-02-16,11.85,11.94,11.69,11.91,18712000,7.66047290191034,7.71865370876029,7.55704035639931,7.69926010647697,28945628.1406209,0.0,1.0
2010-02-17,12.03,12.04,11.78,11.93,11136400,7.77683451561024,7.78329904970468,7.61522116324926,7.71218917466585,17226918.1928822,0.0,1.0
2010-02-18,12.03,12.12,11.94,11.98,7280800,7.77683451561024,7.83501532246019,7.71865370876029,7.74451184513805,11262683.2709616,0.0,1.0
2010-02-19,12.18,12.18,11.85,11.95,6705500,7.87380252702683,7.87380252702683,7.66047290191034,7.72511824285473,10372750.614415,0.0,1.0
2010-02-22,12.0,12.29,11.94,12.29,4871600,7.75744091332693,7.94491240206566,7.71865370876029,7.94491240206566,7535887.24079996,0.0,1.0
2010-02-23,11.77,12.03,11.75,11.96,5440300,7.60875662915483,7.77683451561024,7.59582756096595,7.73158277694917,8415610.34488136,0.0,1.0
2010-02-24,11.8,11.86,11.6,11.82,6354300,7.62815023143814,7.66693743600478,7.49885954954936,7.64107929962702,9829478.67111734,0.0,1.0
2010-02-25,11.7,11.76,11.51,11.62,6364800,7.56350489049375,7.60229209506039,7.44067874269941,7.51178861773824,9845721.14094828,0.0,1.0
2010-02-26,11.69,11.95,11.55,11.77,7000100,7.55704035639931,7.72511824285473,7.46653687907717,7.60875662915483,10828467.9108145,0.0,1.0
2010-03-01,11.17,11.74,11.08,11.74,16674600,7.22088458348848,7.58936302687151,7.16270377663853,7.58936302687151,25793970.2326634,0.0,1.0
2010-03-02,11.24,11.64,11.18,11.18,13684800,7.26613632214955,7.52471768592712,7.22734911758292,7.22734911758292,21169042.9659454,0.0,1.0
2010-03-03,11.52,11.63,11.28,11.41,8599500,7.44714327679385,7.51825315183268,7.29199445852731,7.37603340175502,13302582.7915386,0.0,1.0
2010-03-04,11.32,11.55,11.25,11.52,6509100,7.31785259490507,7.46653687907717,7.27260085624399,7.44714327679385,10068939.083482,0.0,1.0
2010-03-05,11.58,11.65,11.36,11.4,6780000,7.48593048136048,7.53118222002156,7.34371073128282,7.36956886766058,10487994.8051202,0.0,1.0
2010-03-08,11.49,11.7,11.46,11.59,8339500,7.42774967451053,7.56350489049375,7.40835607222721,7.49239501545492,12900388.3004868,0.0,1.0
2010-03-09,11.4,11.48,11.33,11.41,7163700,7.36956886766058,7.42128514041609,7.32431712899951,7.37603340175502,11081541.0597994,0.0,1.0
2010-03-10,11.26,11.44,11.16,11.44,12657900,7.27906539033843,7.39542700403833,7.21442004939404,7.39542700403833,19580529.4164796,0.0,1.0
2010-03-11,11.6,11.64,11.239,11.24,9167800,7.49885954954936,7.52471768592712,7.26548986874011,7.26613632214955,14181687.1348645,0.0,1.0
2010-03-12,11.66,11.71,11.54,11.69,5814100,7.537646754116,7.56996942458819,7.46007234498273,7.55704035639931,8993842.27086277,0.0,1.0
2010-03-15,11.57,11.66,11.43,11.66,8602400,7.47946594726604,7.537646754116,7.3889624699439,7.537646754116,13307068.8070157,0.0,1.0
2010-03-16,11.88,11.88,11.61,11.8,5306200,7.67986650419366,7.67986650419366,7.5053240836438,7.62815023143814,8208170.80161195,0.0,1.0
2010-03-17,11.76,12.0,11.71,11.94,8994000,7.60229209506039,7.75744091332693,7.56996942458819,7.71865370876029,13912835.5866152,0.0,1.0
2010-03-18,11.56,11.83,11.51,11.75,5940400,7.4730014131716,7.64754383372146,7.44067874269941,7.59582756096595,9189215.97940063,0.0,1.0
2010-03-19,11.46,11.81,11.4,11.65,9708900,7.40835607222721,7.63461476553258,7.36956886766058,7.53118222002156,15018715.7468189,0.0,1.0
2010-03-22,11.27,11.42,11.18,11.41,13088000,7.28552992443287,7.38249793584946,7.22734911758292,7.37603340175502,20245851.9187926,0.0,1.0
2010-03-23,11.23,11.36,11.11,11.25,8879000,7.25967178805511,7.34371073128282,7.18209737892184,7.27260085624399,13734941.8694193,0.0,1.0
2010-03-24,11.02,11.21,11.01,11.17,11099100,7.12391657207189,7.24674271986624,7.11745203797745,7.22088458348848,17169218.7524351,0.0,1.0
2010-03-25,10.76,11.15,10.73,11.04,15058400,6.95583868561648,7.2079555152996,6.93644508333316,7.13684564026077,23293867.4002098,0.0,1.0
2010-03-26,10.86,10.97,10.77,10.87,8682500,7.02048402656087,7.0915939015997,6.96230321971091,7.02694856065531,13430975.6482974,0.0,1.0
2010-03-29,11.24,11.26,10.91,10.91,8027400,7.26613632214955,7.27906539033843,7.05280669703306,7.05280669703306,12417600.2210357,0.0,1.0
2010-03-30,11.07,11.23,11.0,11.22,6992400,7.15623924254409,7.25967178805511,7.11098750388302,7.25320725396068,10816556.7662718,0.0,1.0
2010-03-31,11.0,11.12,10.83,10.96,9039400,7.11098750388302,7.18856191301628,7.00109042427755,7.08512936750526,13983064.9323604,0.0,1.0
2010-04-01,11.3,11.36,11.06,11.07,7927400,7.30492352671619,7.34371073128282,7.14977470844965,7.15623924254409,12262910.0321696,0.0,1.0
2010-04-05,11.6,11.63,11.27,11.37,11366000,7.49885954954936,7.51825315183268,7.28552992443287,7.35017526537726,17582086.8665187,0.0,1.0
2010-04-06,11.81,11.86,11.48,11.53,8670800,7.63461476553258,7.66693743600478,7.42128514041609,7.45360781088829,13412876.8962001,0.0,1.0
2010-04-07,11.4,11.82,11.36,11.78,7835700,7.36956886766058,7.64107929962702,7.34371073128282,7.61522116324926,12121059.1289794,0.0,1.0
2010-04-08,11.28,11.38,11.23,11.33,7767700,7.29199445852731,7.3566397994717,7.25967178805511,7.32431712899951,12015869.8005505,0.0,1.0
2010-04-09,11.28,11.39,11.2,11.31,7910400,7.29199445852731,7.36310433356614,7.2402781857718,7.31138806081063,12236612.7000624,0.0,1.0
2010-04-12,11.28,11.46,11.25,11.36,5488400,7.29199445852731,7.40835607222721,7.27260085624399,7.34371073128282,8490016.32572595,0.0,1.0
2010-04-13,11.26,11.3,11.09,11.28,6883700,7.27906539033843,7.30492352671619,7.16916831073297,7.29199445852731,10648408.5309744,0.0,1.0
2010-04-14,11.63,11.68,11.25,11.3,9120200,7.51825315183268,7.55057582230487,7.27260085624399,7.30492352671619,14108054.6049642,0.0,1.0
2010-04-15,11.77,11.92,11.56,11.63,7787900,7.60875662915483,7.70572464057141,7.4730014131716,7.51825315183268,12047117.2187015,0.0,1.0
2010-04-16,11.56,11.82,11.465,11.75,19693700,7.4730014131716,7.64107929962702,7.41158833927443,7.59582756096595,30464221.7247193,0.0,1.0
2010-04-19,11.56,11.64,11.48,11.48,8793500,7.4730014131716,7.52471768592712,7.42128514041609,7.42128514041609,13602681.7579388,0.0,1.0
2010-04-20,11.94,11.96,11.6,11.61,8423300,7.71865370876029,7.73158277694917,7.49885954954936,7.5053240836438,13030018.6787565,0.0,1.0
2010-04-21,12.27,12.275,11.89,11.89,9541200,7.93198333387678,7.935215600924,7.6863310382881,7.6863310382881,14759300.3000904,0.0,1.0
2010-04-22,12.34,12.39,11.94,12.17,10427500,7.97723507253785,8.00955774301005,7.71865370876029,7.86733799293239,16130319.4440105,0.0,1.0
2010-04-23,12.37,12.46,12.19,12.36,8605300,7.99662867482117,8.05480948167112,7.88026706112127,7.99016414072673,13311554.8224928,0.0,1.0
2010-04-26,12.15,12.38,12.12,12.38,11074900,7.85440892474351,8.00309320891561,7.83501532246019,8.00309320891561,17131783.7267295,0.0,1.0
2010-04-27,11.65,12.12,11.64,12.12,14631900,7.53118222002156,7.83501532246019,7.52471768592712,7.83501532246019,22634113.744696,0.0,1.0
2010-04-28,11.68,11.92,11.55,11.76,7572500,7.55057582230487,7.70572464057141,7.46653687907717,7.60229209506039,11713914.5518839,0.0,1.0
2010-04-29,11.7,11.91,11.64,11.74,5705600,7.56350489049375,7.69926010647697,7.52471768592712,7.58936302687151,8826003.41594307,0.0,1.0
2010-04-30,11.54,11.9,11.54,11.8,6231400,7.46007234498273,7.69279557238253,7.46007234498273,7.62815023143814,9639364.42900092,0.0,1.0
2010-05-03,12.06,12.1,11.53,11.64,9668400,7.79622811789356,7.82208625427132,7.45360781088829,7.52471768592712,14956066.2203281,0.0,1.0
2010-05-04,11.61,11.88,11.53,11.84,9795900,7.5053240836438,7.67986650419366,7.45360781088829,7.6540083678159,15153296.2111324,0.0,1.0
2010-05-05,11.09,11.515,11.05,11.31,9716700,7.16916831073297,7.44391100974663,7.14331017435521,7.31138806081063,15030781.5815504,0.0,1.0
2010-05-06,10.71,11.13,9.99,11.02,15479200,6.92351601514428,7.19502644711072,6.45806956034466,7.12391657207189,23944803.7149583,0.0,1.0
2010-05-07,9.89,10.63,9.74,10.56,21615000,6.39342421940027,6.87179974238877,6.29645620798369,6.82654800372769,33436284.3234033,0.0,1.0
2010-05-10,10.65,11.18,10.44,10.48,12474900,6.88472881057765,7.22734911758292,6.74897359459442,6.77483173097218,19297446.3708546,0.0,1.0
2010-05-11,10.79,10.99,10.38,10.56,10012500,6.97523228789979,7.10452296978858,6.71018639002779,6.82654800372769,15488355.1602163,0.0,1.0
2010-05-12,11.11,11.12,10.89,10.96,8417500,7.18209737892184,7.18856191301628,7.03987762884418,7.08512936750526,13021046.6478023,0.0,1.0
2010-05-13,10.9,11.12,10.85,11.05,4872900,7.04634216293862,7.18856191301628,7.01401949246643,7.14331017435521,7537898.21325523,0.0,1.0
2010-05-14,10.66,10.9,10.52,10.9,6201700,6.89119334467208,7.04634216293862,6.80068986734994,7.04634216293862,9593421.44290771,0.0,1.0
2010-05-17,10.36,10.74,10.15,10.69,11305100,6.69725732183891,6.9429096174276,6.56150210585569,6.9105869469554,17487880.5414992,0.0,1.0
2010-05-18,10.0,10.44,9.903,10.4,11212900,6.4645340944391,6.74897359459442,6.40182811372305,6.72311545821667,17345256.1873647,0.0,1.0
2010-05-19,9.82,10.03,9.67,9.92,11239000,6.3481724807392,6.48392769672242,6.25120446932261,6.41281782168359,17385630.3266588,0.0,1.0
2010-05-20,9.22,9.54,9.18,9.47,15322700,5.96030043507285,6.16716552609491,5.9344422986951,6.12191378743383,23702713.5693829,0.0,1.0
2010-05-21,9.62,9.63,9.01,9.07,16178900,6.21888179885042,6.22534633294486,5.82454521908963,5.86333242365627,25027170.9664542,0.0,1.0
2010-05-24,9.35,9.6205,9.32,9.58,7644000,6.04433937830056,6.21920502555514,6.02494577601724,6.19302366247266,11824518.0369232,0.0,1.0
2010-05-25,9.63,9.64,8.94,9.08,12754200,6.22534633294486,6.2318108670393,5.77929348042856,5.86979695775071,19729496.0683576,0.0,1.0
2010-05-26,9.92,10.08,9.72,9.8,14321800,6.41281782168359,6.51625036719462,6.28352713979481,6.33524341255032,22154419.4690223,0.0,1.0
2010-05-27,10.23,10.26,9.57,10.08,7576300,6.6132183786112,6.63261198089452,6.18655912837822,6.51625036719462,11719792.7790608,0.0,1.0
2010-05-28,10.27,10.48,10.17,10.25,6248800,6.63907651498896,6.77483173097218,6.57443117404457,6.62614744680008,9666280.52186362,0.0,1.0
2010-06-01,9.47,10.125,9.46,10.08,13109100,6.12191378743383,6.54534077061959,6.11544925333939,6.51625036719462,20278491.5486433,0.0,1.0
2010-06-02,9.85,9.85,9.51,9.62,10818700,6.36756608302252,6.36756608302252,6.14777192381159,6.21888179885042,16735467.4628546,0.0,1.0
2010-06-03,9.99,10.04,9.68,9.82,8443400,6.45806956034466,6.49039223081686,6.25766900341705,6.3481724807392,13061111.4067186,0.0,1.0
2010-06-04,9.6,9.995,9.55,9.69,9550900,6.20595273066154,6.46130182739188,6.17363006018935,6.26413353751149,14774305.2484105,0.0,1.0
2010-06-07,9.61,9.92,9.59,9.61,8153400,6.21241726475598,6.41281782168359,6.1994881965671,6.21241726475598,12612509.859007,0.0,1.0
2010-06-08,9.7,9.78,9.46,9.65,7460400,6.27059807160593,6.32231434436144,6.11544925333939,6.23827540113374,11540506.8501651,0.0,1.0
2010-06-09,9.8,10.14,9.76,9.78,9222400,6.33524341255032,6.55503757176125,6.30938527617257,6.32231434436144,14266147.9779854,0.0,1.0
2010-06-10,10.36,10.44,10.04,10.05,10847200,6.69725732183891,6.74897359459442,6.49039223081686,6.4968567649113,16779554.1666815,0.0,1.0
2010-06-11,10.38,10.405,10.2,10.21,6375900,6.71018639002779,6.72634772526389,6.59382477632789,6.60028931042233,9862891.75191241,0.0,1.0
2010-06-14,10.38,10.64,10.36,10.49,6985600,6.71018639002779,6.87826427648321,6.69725732183891,6.78129626506662,10806037.8334289,0.0,1.0
2010-06-15,10.75,10.78,10.43,10.51,6026200,6.94937415152204,6.96876775380535,6.74250906049999,6.7942253332555,9321940.16144772,0.0,1.0
2010-06-16,10.65,10.75,10.49,10.54,5949800,6.88472881057765,6.94937415152204,6.78129626506662,6.81361893553882,9203756.85715404,0.0,1.0
2010-06-17,10.6,10.76,10.38,10.76,6574600,6.85240614010545,6.95583868561648,6.71018639002779,6.95583868561648,10170261.1571893,0.0,1.0
2010-06-18,10.51,10.61,10.455,10.57,9506500,6.7942253332555,6.85887067419989,6.75867039573608,6.83301253782213,14705622.8045539,0.0,1.0
2010-06-21,10.54,10.82,10.42,10.67,6078400,6.81361893553882,6.99462589018311,6.73604452640555,6.89765787876652,9402688.44003581,0.0,1.0
2010-06-22,10.17,10.59,10.14,10.55,7157500,6.57443117404457,6.84594160601101,6.55503757176125,6.82008346963326,11071950.2680897,0.0,1.0
2010-06-23,10.02,10.2,9.91,10.17,5447400,6.47746316262798,6.59382477632789,6.40635328758915,6.57443117404457,8426593.34829086,0.0,1.0
2010-06-24,9.68,10.06,9.66,9.98,9017100,6.25766900341705,6.50332129900574,6.24473993522817,6.45160502625023,13948569.0202433,0.0,1.0
2010-06-25,9.86,9.97,9.65,9.75,16158400,6.37403061711696,6.44514049215579,6.23827540113374,6.30292074207813,24995459.4777367,0.0,1.0
2010-06-28,9.77,9.97,9.72,9.97,4400100,6.315849810267,6.44514049215579,6.28352713979481,6.44514049215579,6806523.0002964,0.0,1.0
2010-06-29,9.25,9.66,9.22,9.63,8416200,5.97969403735617,6.24473993522817,5.96030043507285,6.22534633294486,13019035.675347,0.0,1.0
2010-06-30,9.24,9.485,9.15,9.24,9740700,5.97322950326173,6.13161058857549,5.91504869641178,5.97322950326173,15067907.2268783,0.0,1.0
2010-07-01,9.09,9.225,8.99,9.2,8170600,5.87626149184515,5.96353270212007,5.81161615090075,5.94737136688398,12639116.5714919,0.0,1.0
2010-07-02,9.12,9.35,9.04,9.17,4869900,5.89565509412846,6.04433937830056,5.84393882137295,5.92797776460066,7533257.50758924,0.0,1.0
2010-07-06,8.9,9.39,8.82,9.26,8637100,5.7534353440508,6.07019751467832,5.70171907129529,5.98615857145061,13360746.3025522,0.0,1.0
2010-07-07,9.86,9.92,8.95,9.0,17659400,6.37403061711696,6.41281782168359,5.785758014523,5.81808068499519,27317359.2126166,0.0,1.0
2010-07-08,9.79,10.06,9.65,10.06,8103800,6.32877887845588,6.50332129900574,6.23827540113374,6.50332129900574,12535783.5253294,0.0,1.0
2010-07-09,10.23,10.265,9.67,9.67,12917700,6.6132183786112,6.63584424794174,6.25120446932261,6.25120446932261,19982414.5271537,0.0,1.0
2010-07-12,10.25,10.28,10.07,10.17,6444500,6.62614744680008,6.6455410490834,6.50978583310018,6.57443117404457,9969009.22147454,0.0,1.0
2010-07-13,10.23,10.46,10.16,10.41,4839100,6.6132183786112,6.7619026627833,6.56796663995013,6.72957999231111,7485612.92941849,0.0,1.0
2010-07-14,10.21,10.39,10.1,10.16,5886900,6.60028931042233,6.71665092412223,6.52917943538349,6.56796663995013,9106456.72835727,0.0,1.0
2010-07-15,10.2,10.23,10.0,10.17,5184700,6.59382477632789,6.6132183786112,6.4645340944391,6.57443117404457,8020222.22213966,0.0,1.0
2010-07-16,9.98,10.14,9.91,10.11,7567800,6.45160502625023,6.55503757176125,6.40635328758915,6.53564396947793,11706644.1130072,0.0,1.0
2010-07-19,10.07,10.14,9.97,10.08,3161100,6.50978583310018,6.55503757176125,6.44514049215579,6.51625036719462,4889911.56024566,0.0,1.0
2010-07-20,10.25,10.3,9.89,9.9,4050500,6.62614744680008,6.65847011727228,6.39342421940027,6.39988875349471,6265726.10002058,0.0,1.0
2010-07-21,10.03,10.33,9.96,10.28,4990300,6.48392769672242,6.67786371955559,6.43867595806135,6.6455410490834,7719504.494984,0.0,1.0
2010-07-22,10.39,10.43,10.11,10.16,5488100,6.71665092412223,6.74250906049999,6.53564396947793,6.56796663995013,8489552.25515935,0.0,1.0
2010-07-23,10.46,10.49,10.26,10.39,5933900,6.7619026627833,6.78129626506662,6.63261198089452,6.71665092412223,9179161.11712434,0.0,1.0
2010-07-26,10.47,10.5,10.36,10.43,4165100,6.76836719687774,6.78776079916106,6.69725732183891,6.74250906049999,6443001.05646111,0.0,1.0
2010-07-27,10.71,10.71,10.43,10.54,6921900,6.92351601514428,6.92351601514428,6.74250906049999,6.81361893553882,10707500.1831212,0.0,1.0
2010-07-28,10.55,10.69,10.49,10.63,3270600,6.82008346963326,6.9105869469554,6.78129626506662,6.87179974238877,5059297.31705402,0.0,1.0
2010-07-29,10.34,10.68,10.27,10.66,4291500,6.68432825365003,6.90412241286096,6.63907651498896,6.89119334467208,6638529.45518784,0.0,1.0
2010-07-30,10.31,10.37,10.12,10.22,4133400,6.66493465136672,6.70372185593335,6.54210850357237,6.60675384451677,6393964.26659056,0.0,1.0
2010-08-02,10.76,10.79,10.46,10.46,5462900,6.95583868561648,6.97523228789979,6.7619026627833,6.7619026627833,8450570.32756509,0.0,1.0
2010-08-03,10.45,10.75,10.4175,10.69,5012400,6.75543812868886,6.94937415152204,6.73442839288194,6.9105869469554,7753691.02672341,0.0,1.0
2010-08-04,10.54,10.6,10.33,10.44,3318000,6.81361893553882,6.85240614010545,6.67786371955559,6.74897359459442,5132620.46657654,0.0,1.0
2010-08-05,10.67,10.74,10.42,10.45,4052200,6.89765787876652,6.9429096174276,6.73604452640555,6.75543812868886,6268355.83323131,0.0,1.0
2010-08-06,10.65,10.71,10.03,10.56,7938200,6.88472881057765,6.92351601514428,6.48392769672242,6.82654800372769,12279616.5725672,0.0,1.0
2010-08-09,11.07,11.14,10.66,10.7,9045600,7.15623924254409,7.20149098120516,6.89119334467208,6.91705148104984,13992655.7240702,0.0,1.0
2010-08-10,11.16,11.4,10.91,10.93,9361500,7.21442004939404,7.36956886766058,7.05280669703306,7.06573576522194,14481322.0306981,0.0,1.0
2010-08-11,10.61,11.01,10.5975,10.96,5679800,6.85887067419989,7.11745203797745,6.85079000658184,7.08512936750526,8786093.34721562,0.0,1.0
2010-08-12,10.59,10.75,10.3,10.48,4506800,6.84594160601101,6.94937415152204,6.65847011727228,6.77483173097218,6971577.43181651,0.0,1.0
2010-08-13,10.62,10.95,10.51,10.52,4378100,6.86533520829433,7.07866483341082,6.7942253332555,6.80068986734994,6772491.15874586,0.0,1.0
2010-08-16,10.66,10.7699,10.33,10.54,4505900,6.89119334467208,6.96223857436997,6.67786371955559,6.81361893553882,6970185.22011671,0.0,1.0
2010-08-17,10.93,11.04,10.63,10.77,4741200,7.06573576522194,7.13684564026077,6.87179974238877,6.96230321971091,7334171.2345186,0.0,1.0
2010-08-18,10.9,11.05,10.82,10.9,4265800,7.04634216293862,7.14331017435521,6.99462589018311,7.04634216293862,6598774.07664925,0.0,1.0
2010-08-19,10.58,10.85,10.56,10.85,4523900,6.83947707191657,7.01401949246643,6.82654800372769,7.01401949246643,6998029.45411261,0.0,1.0
2010-08-20,10.4,10.54,10.37,10.5,5073600,6.72311545821667,6.81361893553882,6.70372185593335,6.78776079916106,7848361.42230945,0.0,1.0
2010-08-23,10.46,10.63,10.42,10.47,3269500,6.7619026627833,6.87179974238877,6.73604452640555,6.76836719687774,5057595.7249765,0.0,1.0
2010-08-24,10.27,10.46,10.21,10.31,6723400,6.63907651498896,6.7619026627833,6.60028931042233,6.66493465136672,10400440.158222,0.0,1.0
2010-08-25,10.43,10.4925,10.13,10.26,7568200,6.74250906049999,6.78291239859023,6.54857303766681,6.63261198089452,11707262.8737627,0.0,1.0
2010-08-26,10.4,10.62,10.345,10.52,7604100,6.72311545821667,6.86533520829433,6.68756052069725,6.80068986734994,11762796.6515656,0.0,1.0
2010-08-27,10.6,10.63,10.29,10.51,4382500,6.85240614010545,6.87179974238877,6.65200558317784,6.7942253332555,6779297.52705597,0.0,1.0
2010-08-30,10.4,10.63,10.39,10.57,2539900,6.72311545821667,6.87179974238877,6.71665092412223,6.83301253782213,3928976.10700957,0.0,1.0
2010-08-31,10.24,10.49,10.21,10.35,6239500,6.61968291270564,6.78129626506662,6.60028931042233,6.69079278774447,9651894.33429908,0.0,1.0
2010-09-01,10.66,10.68,10.29,10.36,5449500,6.89119334467208,6.90412241286096,6.65200558317784,6.69725732183891,8429841.84225705,0.0,1.0
2010-09-02,10.93,10.93,10.56,10.7,3722600,7.06573576522194,7.06573576522194,6.82654800372769,6.91705148104984,5758496.9707287,0.0,1.0
2010-09-03,11.14,11.15,10.91,10.95,3586800,7.20149098120516,7.2079555152996,7.05280669703306,7.07866483341082,5548427.69424857,0.0,1.0
2010-09-07,11.0,11.05,10.85,11.02,2900000,7.11098750388302,7.14331017435521,7.01401949246643,7.12391657207189,4486015.47711632,0.0,1.0
2010-09-08,11.02,11.24,10.97,11.06,3858400,7.12391657207189,7.26613632214955,7.0915939015997,7.14977470844965,5968566.24720884,0.0,1.0
2010-09-09,11.11,11.19,10.96,11.15,2883500,7.18209737892184,7.23381365167736,7.08512936750526,7.2079555152996,4460491.59595343,0.0,1.0
2010-09-10,11.05,11.12,11.0,11.08,2354400,7.14331017435521,7.18856191301628,7.11098750388302,7.16270377663853,3642025.80666299,0.0,1.0
2010-09-13,11.16,11.21,11.07,11.17,4350400,7.21442004939404,7.24674271986624,7.15623924254409,7.22088458348848,6729641.97642996,0.0,1.0
2010-09-14,11.19,11.29,11.02,11.1,3480600,7.23381365167736,7.29845899262175,7.12391657207189,7.17563284482741,5384146.71367279,0.0,1.0
2010-09-15,10.98,11.16,10.88,11.15,4611000,7.09805843569414,7.21442004939404,7.03341309474975,7.2079555152996,7132764.60861496,0.0,1.0
2010-09-16,10.9,10.97,10.77,10.88,1989300,7.04634216293862,7.0915939015997,6.96230321971091,7.03341309474975,3077251.92711294,0.0,1.0
2010-09-17,10.88,11.04,10.78,11.01,4327700,7.03341309474975,7.13684564026077,6.96876775380535,7.11745203797745,6694527.30355735,0.0,1.0
2010-09-20,11.38,11.41,10.88,10.88,5320900,7.3566397994717,7.37603340175502,7.03341309474975,7.03341309474975,8230910.25937526,0.0,1.0
2010-09-21,11.38,11.54,11.21,11.36,6998200,7.3566397994717,7.46007234498273,7.24674271986624,7.34371073128282,10825528.797226,0.0,1.0
2010-09-22,11.25,11.44,11.135,11.31,4167900,7.27260085624399,7.39542700403833,7.19825871415794,7.31138806081063,6447332.38174936,0.0,1.0
2010-09-23,11.09,11.17,11.02,11.12,3272600,7.16916831073297,7.22088458348848,7.12391657207189,7.18856191301628,5062391.12083134,0.0,1.0
2010-09-24,11.35,11.36,11.16,11.24,3086000,7.33724619718838,7.34371073128282,7.21442004939404,7.26613632214955,4773739.22840724,0.0,1.0
2010-09-27,11.39,11.5,11.33,11.35,4021700,7.36310433356614,7.43421420860497,7.32431712899951,7.33724619718838,6221175.32562715,0.0,1.0
2010-09-28,11.48,11.5,11.25,11.44,5047100,7.42128514041609,7.43421420860497,7.27260085624399,7.39542700403833,7807368.52225994,0.0,1.0
2010-09-29,11.39,11.5,11.21,11.37,5841500,7.36310433356614,7.43421420860497,7.24674271986624,7.35017526537726,9036227.38261208,0.0,1.0
2010-09-30,11.35,11.57,11.21,11.47,4932400,7.33724619718838,7.47946594726604,7.24674271986624,7.41482060632165,7629938.87563054,0.0,1.0
2010-10-01,11.54,11.57,11.375,11.44,3966600,7.46007234498273,7.47946594726604,7.35340753242448,7.39542700403833,6135941.03156194,0.0,1.0
2010-10-04,11.37,11.6,11.3,11.5,2770400,7.35017526537726,7.49885954954936,7.30492352671619,7.43421420860497,4285536.99234589,0.0,1.0
2010-10-05,11.68,11.73,11.51,11.55,3050800,7.55057582230487,7.58289849277707,7.44067874269941,7.46653687907717,4719288.28192638,0.0,1.0
2010-10-06,11.75,11.77,11.58,11.63,3722600,7.59582756096595,7.60875662915483,7.48593048136048,7.51825315183268,5758496.9707287,0.0,1.0
2010-10-07,11.8,11.83,11.69,11.8,3926000,7.62815023143814,7.64754383372146,7.55704035639931,7.62815023143814,6073136.81488231,0.0,1.0
2010-10-08,11.97,12.04,11.77,11.84,3579700,7.73804731104361,7.78329904970468,7.60875662915483,7.6540083678159,5537444.69083907,0.0,1.0
2010-10-11,12.22,12.41,12.0,12.04,6411600,7.89966066340459,8.02248681119893,7.75744091332693,7.78329904970468,9918116.1493376,0.0,1.0
2010-10-12,12.3,12.34,12.12,12.24,5162100,7.9513769361601,7.97723507253785,7.83501532246019,7.91258973159346,7985262.23945593,0.0,1.0
2010-10-13,12.52,12.54,12.31,12.38,5852100,8.09359668623776,8.10652575442664,7.95784147025454,8.00309320891561,9052624.54263188,0.0,1.0
2010-10-14,12.28,12.54,12.25,12.49,5117400,7.93844786797122,8.10652575442664,7.9190542656879,8.07420308395444,7916115.72503279,0.0,1.0
2010-10-15,12.32,12.49,12.21,12.45,4647200,7.96430600434898,8.07420308395444,7.89319612931015,8.04834494757668,7188762.45698448,0.0,1.0
2010-10-18,12.46,12.52,12.28,12.34,4602800,8.05480948167112,8.09359668623776,7.93844786797122,7.97723507253785,7120080.01312795,0.0,1.0
2010-10-19,12.18,12.38,12.1,12.25,5499400,7.87380252702683,8.00309320891561,7.82208625427132,7.9190542656879,8507032.24650121,0.0,1.0
2010-10-20,12.25,12.37,12.17,12.2,5910500,7.9190542656879,7.99662867482117,7.86733799293239,7.88673159521571,9142963.61292968,0.0,1.0
2010-10-21,12.18,12.41,12.05,12.3,6679500,7.87380252702683,8.02248681119893,7.78976358379912,7.9513769361601,10332531.1653098,0.0,1.0
2010-10-22,12.31,12.3601,12.18,12.21,3706800,7.95784147025454,7.99022878606768,7.87380252702683,7.89319612931015,5734055.92088786,0.0,1.0
2010-10-25,12.32,12.49,12.25,12.46,4112800,7.96430600434898,8.07420308395444,7.9190542656879,8.05480948167112,6362098.08768415,0.0,1.0
2010-10-26,12.11,12.25,12.04,12.24,4616500,7.82855078836575,7.9190542656879,7.78329904970468,7.91258973159346,7141272.5690026,0.0,1.0
2010-10-27,11.87,11.98,11.66,11.95,5976600,7.67340197009922,7.74451184513805,7.537646754116,7.72511824285473,9245213.82777015,0.0,1.0
2010-10-28,11.96,12.08,11.89,11.98,2816200,7.73158277694917,7.80915718608244,7.6863310382881,7.74451184513805,4356385.09884655,0.0,1.0
2010-10-29,11.94,12.11,11.9,11.94,4196000,7.71865370876029,7.82855078836575,7.69279557238253,7.71865370876029,6490800.32482073,0.0,1.0
2010-11-01,11.83,12.14,11.73,12.06,4552300,7.64754383372146,7.84794439064907,7.58289849277707,7.79622811789356,7041961.46775057,0.0,1.0
2010-11-02,11.96,12.02,11.89,12.0,4873500,7.73158277694917,7.7703699815158,7.6863310382881,7.75744091332693,7538826.35438842,0.0,1.0
2010-11-03,11.9,12.03,11.7,11.96,3646500,7.69279557238253,7.77683451561024,7.56350489049375,7.73158277694917,5640777.73700162,0.0,1.0
2010-11-04,11.95,12.11,11.87,11.96,7175900,7.72511824285473,7.82855078836575,7.67340197009922,7.73158277694917,11100413.262841,0.0,1.0
2010-11-05,11.76,11.97,11.71,11.93,4493200,7.60229209506039,7.73804731104361,7.56996942458819,7.71218917466585,6950539.56613071,0.0,1.0
2010-11-08,11.76,11.79,11.61,11.75,6024900,7.60229209506039,7.6216856973437,7.5053240836438,7.59582756096595,9319929.18899246,0.0,1.0
2010-11-09,11.68,11.87,11.62,11.77,6237000,7.55057582230487,7.67340197009922,7.51178861773824,7.60875662915483,9648027.07957743,0.0,1.0
2010-11-10,11.7,11.71,11.51,11.63,4841600,7.56350489049375,7.56996942458819,7.44067874269941,7.51825315183268,7489480.18414014,0.0,1.0
2010-11-11,11.7,11.73,11.52,11.59,3801500,7.56350489049375,7.58289849277707,7.44714327679385,7.49239501545492,5880547.52974404,0.0,1.0
2010-11-12,11.46,11.66,11.4175,11.63,4713300,7.40835607222721,7.537646754116,7.38088180232585,7.51825315183268,7291012.67182496,0.0,1.0
2010-11-15,11.56,11.7,11.52,11.52,5054400,7.4730014131716,7.56350489049375,7.44714327679385,7.44714327679385,7818660.90604716,0.0,1.0
2010-11-16,11.47,11.54,11.22,11.5,8100200,7.41482060632165,7.46007234498273,7.25320725396068,7.43421420860497,12530214.6785302,0.0,1.0
2010-11-17,11.51,11.63,11.35,11.42,5744800,7.44067874269941,7.51825315183268,7.33724619718838,7.38249793584946,8886641.96997858,0.0,1.0
2010-11-18,11.47,11.64,11.46,11.61,6577500,7.41482060632165,7.52471768592712,7.40835607222721,7.5053240836438,10174747.1726664,0.0,1.0
2010-11-19,11.25,11.46,11.19,11.44,6759900,7.27260085624399,7.40835607222721,7.23381365167736,7.39542700403833,10456902.0771582,0.0,1.0
2010-11-22,11.27,11.33,11.01,11.21,5404300,7.28552992443287,7.32431712899951,7.11745203797745,7.24674271986624,8359921.87688957,0.0,1.0
2010-11-23,10.89,11.1336,10.87,11.11,6218300,7.03987762884418,7.19735367938472,7.02694856065531,7.18209737892184,9619100.01425947,0.0,1.0
2010-11-24,10.9,11.07,10.79,10.94,8759500,7.04634216293862,7.15623924254409,6.97523228789979,7.07220029931638,13550087.0937243,0.0,1.0
2010-11-26,10.93,11.1,10.81,10.85,3612200,7.06573576522194,7.17563284482741,6.98816135608867,7.01401949246643,5587719.00222055,0.0,1.0
2010-11-29,10.86,10.91,10.7,10.83,5658400,7.02048402656087,7.05280669703306,6.91705148104984,7.00109042427755,8752989.64679828,0.0,1.0
2010-11-30,10.81,10.85,10.7,10.72,5082400,6.98816135608867,7.01401949246643,6.91705148104984,6.92998054923872,7861974.15892966,0.0,1.0
2010-12-01,10.92,11.0,10.87,10.95,5010400,7.0592712311275,7.11098750388302,7.02694856065531,7.07866483341082,7750597.22294609,0.0,1.0
2010-12-02,11.27,11.3,10.91,10.95,9026500,7.28552992443287,7.30492352671619,7.05280669703306,7.07866483341082,13963109.8979967,0.0,1.0
2010-12-03,11.4,11.43,11.16,11.16,6374600,7.36956886766058,7.3889624699439,7.21442004939404,7.21442004939404,9860880.77945715,0.0,1.0
2010-12-06,11.49,11.57,11.28,11.36,6901900,7.42774967451053,7.47946594726604,7.29199445852731,7.34371073128282,10676562.145348,0.0,1.0
2010-12-07,11.43,11.698,11.4,11.62,6437900,7.3889624699439,7.56221198367486,7.36956886766058,7.51178861773824,9958799.66900937,0.0,1.0
2010-12-08,11.35,11.54,11.27,11.46,2912800,7.33724619718838,7.46007234498273,7.28552992443287,7.40835607222721,4505815.82129119,0.0,1.0
2010-12-09,11.35,11.515,11.33,11.44,3719800,7.33724619718838,7.44391100974663,7.32431712899951,7.39542700403833,5754165.64544046,0.0,1.0
2010-12-10,11.39,11.45,11.31,11.35,2152000,7.36310433356614,7.40189153813277,7.31138806081063,7.33724619718838,3328932.86439805,0.0,1.0
2010-12-13,11.39,11.46,11.35,11.46,2364400,7.36310433356614,7.40835607222721,7.33724619718838,7.40835607222721,3657494.8255496,0.0,1.0
2010-12-14,11.31,11.46,11.24,11.4,3297800,7.31138806081063,7.40835607222721,7.26613632214955,7.36956886766058,5101373.04842559,0.0,1.0
2010-12-15,11.19,11.38,11.15,11.25,3390200,7.23381365167736,7.3566397994717,7.2079555152996,7.27260085624399,5244306.78293785,0.0,1.0
2010-12-16,11.31,11.32,11.09,11.19,2722200,7.31138806081063,7.31785259490507,7.16916831073297,7.23381365167736,4210976.32131243,0.0,1.0
2010-12-17,11.44,11.48,11.28,11.32,8934800,7.39542700403833,7.42128514041609,7.29199445852731,7.31785259490507,13821258.9948065,0.0,1.0
2010-12-20,11.76,11.76,11.515,11.53,5309100,7.60229209506039,7.60229209506039,7.44391100974663,7.45360781088829,8212656.81708906,0.0,1.0
2010-12-21,12.12,12.28,11.75,11.76,13015300,7.83501532246019,7.93844786797122,7.59582756096595,7.60229209506039,20133392.1514869,0.0,1.0
2010-12-22,12.36,12.455,12.05,12.08,8952400,7.99016414072673,8.0515772146239,7.78976358379912,7.80915718608244,13848484.468047,0.0,1.0
2010-12-23,12.23,12.41,12.23,12.35,8260700,7.90612519749902,8.02248681119893,7.90612519749902,7.98369960663229,12778492.4316603,0.0,1.0
2010-12-27,12.17,12.21,12.1,12.15,2415500,7.86733799293239,7.89319612931015,7.82208625427132,7.85440892474351,3736541.51206017,0.0,1.0
2010-12-28,12.09,12.2,12.04,12.18,2481000,7.81562172017688,7.88673159521571,7.78329904970468,7.87380252702683,3837863.58576745,0.0,1.0
2010-12-29,12.15,12.17,12.09,12.12,1818000,7.85440892474351,7.86733799293239,7.81562172017688,7.83501532246019,2812267.63358534,0.0,1.0
2010-12-30,12.2,12.27,12.1,12.12,2636800,7.88673159521571,7.93198333387678,7.82208625427132,7.83501532246019,4078870.9000208,0.0,1.0
2010-12-31,12.18,12.27,12.15,12.16,2171400,7.87380252702683,7.93198333387678,7.85440892474351,7.86087345883795,3358942.76103807,0.0,1.0
2011-01-03,12.54,12.68,12.23,12.34,10313500,8.10652575442664,8.19702923174878,7.90612519749902,7.97723507253785,15953972.6287032,0.0,1.0
2011-01-04,12.6,12.6,12.39,12.52,5636100,8.14531295899327,8.14531295899327,8.00955774301005,8.09359668623776,8718493.73468115,0.0,1.0
2011-01-05,12.77,12.85,12.46,12.51,9064600,8.25521003859874,8.30692631135425,8.05480948167112,8.08713215214332,14022046.8599547,0.0,1.0
2011-01-06,12.99,13.0,12.63,12.74,13255400,8.3974297886764,8.40389432277084,8.16470656127659,8.23581643631542,20504803.2949544,0.0,1.0
2011-01-07,12.99,13.17,12.805,12.99,10993300,8.3974297886764,8.5137914023763,8.27783590792927,8.3974297886764,17005556.5326148,0.0,1.0
2011-01-10,12.97,13.0,12.81,12.9,4636800,8.38450072048752,8.40389432277084,8.28106817497649,8.33924898182645,7172674.67734241,0.0,1.0
2011-01-11,13.14,13.26,12.93,13.03,8020900,8.49439780009298,8.57197220922625,8.35864258410976,8.42328792505415,12407545.3587594,0.0,1.0
2011-01-12,12.94,13.27,12.855,13.22,8323300,8.3651071182042,8.57843674332069,8.31015857840147,8.5461140728485,12875328.4898905,0.0,1.0
2011-01-13,12.93,13.08,12.84,12.94,2484800,8.35864258410976,8.45561059552635,8.30046177725981,8.3651071182042,3843741.81294436,0.0,1.0
2011-01-14,12.99,13.09,12.87,12.9,3217600,8.3974297886764,8.46207512962079,8.31985537954313,8.33924898182645,4977311.516955,0.0,1.0
2011-01-18,12.95,13.1,12.9,12.95,3881200,8.37157165229864,8.46853966371523,8.33924898182645,8.37157165229864,6003835.61027031,0.0,1.0
2011-01-19,12.75,13.0,12.58,12.91,4876200,8.24228097040986,8.40389432277084,8.13238389080439,8.34571351592088,7543002.9894878,0.0,1.0
2011-01-20,12.92,13.05,12.71,12.75,6327200,8.35217805001532,8.43621699324303,8.2164228340321,8.24228097040986,9787557.62993463,0.0,1.0
2011-01-21,12.86,13.1,12.82,13.1,4633500,8.31339084544869,8.46853966371523,8.28753270907093,8.46853966371523,7167569.90110982,0.0,1.0
2011-01-24,12.94,12.98,12.83,12.92,8125000,8.3651071182042,8.39096525458196,8.29399724316537,8.35217805001532,12568577.845369,0.0,1.0
2011-01-25,12.83,12.98,12.795,12.9,4946200,8.29399724316537,8.39096525458196,8.27137137383483,8.33924898182645,7651286.12169406,0.0,1.0
2011-01-26,12.63,12.86,12.595,12.76,6345800,8.16470656127659,8.31339084544869,8.14208069194605,8.2487455045043,9816330.00506372,0.0,1.0
2011-01-27,12.65,12.86,12.56,12.6,6544200,8.17763562946547,8.31339084544869,8.11945482261551,8.14531295899327,10123235.339774,0.0,1.0
2011-01-28,12.37,12.76,12.33,12.65,6497200,7.99662867482117,8.2487455045043,7.97077053844342,8.17763562946547,10050530.951007,0.0,1.0
2011-01-31,12.4,12.52,12.185,12.44,7283800,8.01602227710449,8.09359668623776,7.87703479407405,8.04188041348224,11267323.9766276,0.0,1.0
2011-02-01,12.66,12.78,12.39,12.49,7967900,8.18410016355991,8.26167457269317,8.00955774301005,8.07420308395444,12325559.5586604,0.0,1.0
2011-02-02,12.56,12.71,12.44,12.56,3680300,8.11945482261551,8.2164228340321,8.04188041348224,8.11945482261551,5693063.02083835,0.0,1.0
2011-02-03,12.56,12.57,12.3,12.5,5999000,8.11945482261551,8.12591935670995,7.9513769361601,8.08066761804888,9279864.43007616,0.0,1.0
2011-02-04,12.42,12.57,12.29,12.55,3997700,8.02895134529337,8.12591935670995,7.94491240206566,8.11299028852108,6184049.68029929,0.0,1.0
2011-02-07,12.55,12.57,12.37,12.43,2638400,8.11299028852108,8.12591935670995,7.99662867482117,8.03541587938781,4081345.94304266,0.0,1.0
2011-02-08,12.51,12.61,12.47,12.55,4221300,8.08713215214332,8.15177749308771,8.06127401576556,8.11299028852108,6529936.94260384,0.0,1.0
2011-02-09,12.35,12.43,12.26,12.34,3333500,7.98369960663229,8.03541587938781,7.92551879978234,7.97723507253785,5156597.44585079,0.0,1.0
2011-02-10,12.49,12.6,12.28,12.28,5538700,8.07420308395444,8.14531295899327,7.93844786797122,7.93844786797122,8567825.49072559,0.0,1.0
2011-02-11,12.45,12.5,12.19,12.38,5104900,8.04834494757668,8.08066761804888,7.88026706112127,8.00309320891561,7896779.45142453,0.0,1.0
2011-02-14,12.54,12.58,12.46,12.47,4059700,8.10652575442664,8.13238389080439,8.05480948167112,8.06127401576556,6279957.59739626,0.0,1.0
2011-02-15,12.53,12.57,12.44,12.51,3080000,8.1000612203322,8.12591935670995,8.04188041348224,8.08713215214332,4764457.81707527,0.0,1.0
2011-02-16,12.53,12.57,12.32,12.57,3751800,8.1000612203322,8.12591935670995,7.96430600434898,8.12591935670995,5803666.5058776,0.0,1.0
2011-02-17,12.84,12.88,12.46,12.47,4178400,8.30046177725981,8.32631991363757,8.05480948167112,8.06127401576556,6463574.8515803,0.0,1.0
2011-02-18,12.88,12.92,12.79,12.86,3105600,8.32631991363757,8.35217805001532,8.26813910678761,8.31339084544869,4804058.50542499,0.0,1.0
2011-02-22,12.34,12.72,12.32,12.71,4990500,7.97723507253785,8.22288736812654,7.96430600434898,8.2164228340321,7719813.87536174,0.0,1.0
2011-02-23,12.25,12.43,12.22,12.36,3983700,7.9190542656879,8.03541587938781,7.89966066340459,7.99016414072673,6162393.05385804,0.0,1.0
2011-02-24,12.07,12.28,11.99,12.23,4778800,7.802692651988,7.93844786797122,7.75097637923249,7.90612519749902,7392334.74553224,0.0,1.0
2011-02-25,12.26,12.39,12.1,12.17,3832100,7.92551879978234,8.00955774301005,7.82208625427132,7.86733799293239,5927882.72753706,0.0,1.0
2011-02-28,12.37,12.6,12.24,12.3,5660300,7.99662867482117,8.14531295899327,7.91258973159346,7.9513769361601,8755928.76038674,0.0,1.0
2011-03-01,12.73,13.01,12.41,12.41,8236200,8.22935190222098,8.41035885686527,8.02248681119893,8.02248681119893,12740593.3353881,0.0,1.0
2011-03-02,12.81,12.9,12.65,12.73,4584800,8.28106817497649,8.33924898182645,8.17763562946547,8.22935190222098,7092235.77913205,0.0,1.0
2011-03-03,13.11,13.13,12.91,12.95,5489600,8.47500419780967,8.48793326599854,8.34571351592088,8.37157165229864,8491872.60799234,0.0,1.0
2011-03-04,13.09,13.19,13.01,13.12,5255600,8.46207512962079,8.52672047056518,8.41035885686527,8.4814687319041,8129897.56604571,0.0,1.0
2011-03-07,12.97,13.195,12.87,13.13,5035900,8.38450072048752,8.5299527376124,8.31985537954313,8.48793326599854,7790043.22110693,0.0,1.0
2011-03-08,13.25,13.25,12.98,12.98,4902100,8.56550767513181,8.56550767513181,8.39096525458196,8.39096525458196,7583067.74840412,0.0,1.0
2011-03-09,13.38,13.4,12.91,13.18,4423000,8.64954661835952,8.6624756865484,8.34571351592088,8.52025593647074,6841947.05354673,0.0,1.0
2011-03-10,13.11,13.29,12.965,13.2,4494500,8.47500419780967,8.59136581150957,8.3812684534403,8.53318500465962,6952550.53858597,0.0,1.0
2011-03-11,13.1,13.24,13.05,13.14,4166100,8.46853966371523,8.55904314103737,8.43621699324303,8.49439780009298,6444547.95834977,0.0,1.0
2011-03-14,12.74,12.97,12.51,12.97,9703300,8.23581643631542,8.38450072048752,8.08713215214332,8.38450072048752,15010053.0962424,0.0,1.0
2011-03-15,12.57,12.66,12.25,12.39,6114600,8.12591935670995,8.18410016355991,7.9190542656879,8.00955774301005,9458686.28840535,0.0,1.0
2011-03-16,12.21,12.54,12.09,12.5,7782400,7.89319612931015,8.10652575442664,7.81562172017688,8.08066761804888,12038609.2583138,0.0,1.0
2011-03-17,12.75,12.77,12.38,12.5,7367900,8.24228097040986,8.25521003859874,8.00309320891561,8.08066761804888,11397418.4254639,0.0,1.0
2011-03-18,12.31,12.97,12.3,12.88,7875900,7.95784147025454,8.38450072048752,7.9513769361601,8.32631991363757,12183244.5849036,0.0,1.0
2011-03-21,12.62,12.72,12.47,12.56,5351600,8.15824202718215,8.22288736812654,8.06127401576556,8.11945482261551,8278400.14735715,0.0,1.0
2011-03-22,12.47,12.71,12.37,12.66,4235300,8.06127401576556,8.2164228340321,7.99662867482117,8.18410016355991,6551593.5690451,0.0,1.0
2011-03-23,12.46,12.53,12.31,12.43,5071100,8.05480948167112,8.1000612203322,7.95784147025454,8.03541587938781,7844494.1675878,0.0,1.0
2011-03-24,12.57,12.71,12.4,12.5,3445400,8.12591935670995,8.2164228340321,8.01602227710449,8.08066761804888,5329695.76719193,0.0,1.0
2011-03-25,12.71,12.745,12.43,12.59,3968100,8.2164228340321,8.23904870336264,8.03541587938781,8.13884842489883,6138261.38439493,0.0,1.0
2011-03-28,12.59,12.88,12.59,12.75,2907800,8.13884842489883,8.32631991363757,8.13884842489883,8.24228097040986,4498081.31184788,0.0,1.0
2011-03-29,12.84,12.84,12.58,12.67,3122900,8.30046177725981,8.30046177725981,8.13238389080439,8.19056469765435,4830819.90809882,0.0,1.0
2011-03-30,13.07,13.15,12.9,12.91,6080500,8.44914606143191,8.50086233418742,8.33924898182645,8.34571351592088,9405936.93400201,0.0,1.0
2011-03-31,13.0,13.06,12.89,13.01,4404800,8.40389432277084,8.44268152733747,8.33278444773201,8.41035885686527,6813793.4391731,0.0,1.0
2011-04-01,13.09,13.15,12.95,13.06,3579400,8.46207512962079,8.50086233418742,8.37157165229864,8.44268152733747,5536980.62027247,0.0,1.0
2011-04-04,13.01,13.22,12.95,13.12,3723800,8.41035885686527,8.5461140728485,8.37157165229864,8.4814687319041,5760353.2529951,0.0,1.0
2011-04-05,12.91,13.04,12.9,12.95,2656900,8.34571351592088,8.42975245914859,8.33924898182645,8.37157165229864,4109963.62798289,0.0,1.0
2011-04-06,13.23,13.33,12.9,12.9,7073500,8.55257860694294,8.61722394788733,8.33924898182645,8.33924898182645,10942010.5094422,0.0,1.0
2011-04-07,13.22,13.24,13.08,13.18,3534600,8.5461140728485,8.55904314103737,8.45561059552635,8.52025593647074,5467679.41566047,0.0,1.0
2011-04-08,13.26,13.5,13.2,13.34,4917200,8.57197220922625,8.72712102749279,8.53318500465962,8.62368848198176,7606425.9669229,0.0,1.0
2011-04-11,12.88,13.3,12.82,13.3,4191100,8.32631991363757,8.59783034560401,8.28753270907093,8.59783034560401,6483220.50556629,0.0,1.0
2011-04-12,12.64,12.85,12.57,12.8,4088500,8.17117109537103,8.30692631135425,8.12591935670995,8.27460364088205,6324508.37178969,0.0,1.0
2011-04-13,12.75,12.83,12.67,12.68,3374400,8.24228097040986,8.29399724316537,8.19056469765435,8.19702923174878,5219865.73309701,0.0,1.0
2011-04-14,12.78,12.84,12.52,12.66,5279300,8.26167457269317,8.30046177725981,8.09359668623776,8.18410016355991,8166559.14080698,0.0,1.0
2011-04-15,12.83,12.84,12.69,12.78,5609300,8.29399724316537,8.30046177725981,8.20349376584322,8.26167457269317,8677036.76406504,0.0,1.0
2011-04-18,12.53,12.67,12.42,12.64,6708800,8.1000612203322,8.19056469765435,8.02895134529337,8.17117109537103,10377855.3906476,0.0,1.0
2011-04-19,12.47,12.66,12.45,12.54,6531700,8.06127401576556,8.18410016355991,8.04834494757668,8.10652575442664,10103899.0661658,0.0,1.0
2011-04-20,12.88,13.27,12.78,12.9,12797800,8.32631991363757,8.57843674332069,8.26167457269317,8.33924898182645,19796940.9907032,0.0,1.0
2011-04-21,13.01,13.08,12.87,12.94,6972500,8.41035885686527,8.45561059552635,8.31985537954313,8.3651071182042,10785773.4186874,0.0,1.0
2011-04-25,12.89,12.98,12.85,12.98,4439600,8.33278444773201,8.39096525458196,8.30692631135425,8.39096525458196,6867625.6248985,0.0,1.0
2011-04-26,12.9,12.99,12.84,12.96,6600000,8.33924898182645,8.3974297886764,8.30046177725981,8.37803618639308,10209552.4651613,0.0,1.0
2011-04-27,13.01,13.0593,12.87,12.95,10399300,8.41035885686527,8.44222900995086,8.31985537954313,8.37157165229864,16086696.8107503,0.0,1.0
2011-04-28,13.2,13.23,12.88,12.98,7102400,8.53318500465962,8.55257860694294,8.32631991363757,8.39096525458196,10986715.9740245,0.0,1.0
2011-04-29,13.24,13.35,13.1,13.16,3818300,8.55904314103737,8.6301530160762,8.46853966371523,8.50732686828186,5906535.48147354,0.0,1.0
2011-05-02,13.19,13.42,13.19,13.3,3965600,8.52672047056518,8.67540475473728,8.52672047056518,8.59783034560401,6134394.12967328,0.0,1.0
2011-05-03,13.26,13.39,13.15,13.22,6524600,8.57197220922625,8.65601115245396,8.50086233418742,8.5461140728485,10092916.0627563,0.0,1.0
2011-05-04,13.05,13.23,13.03,13.22,5214000,8.43621699324303,8.55257860694294,8.42328792505415,8.5461140728485,8065546.44747742,0.0,1.0
2011-05-05,12.93,13.24,12.82,12.96,6907400,8.35864258410976,8.55904314103737,8.28753270907093,8.37803618639308,10685070.1057356,0.0,1.0
2011-05-06,12.93,13.23,12.86,13.1,4805700,8.35864258410976,8.55257860694294,8.31339084544869,8.46853966371523,7433946.40633722,0.0,1.0
2011-05-09,13.14,13.2,12.81,12.96,6166400,8.49439780009298,8.53318500465962,8.28106817497649,8.37803618639308,9538815.80623798,0.0,1.0
2011-05-10,13.05,13.24,12.91,13.23,8304300,8.43621699324303,8.55904314103737,8.34571351592088,8.55257860694294,12845937.3540059,0.0,1.0
2011-05-11,12.82,13.11,12.73,13.07,6003400,8.28753270907093,8.47500419780967,8.22935190222098,8.44914606143191,9286670.79838626,0.0,1.0
2011-05-12,12.58,12.85,12.5,12.79,9300000,8.13238389080439,8.30692631135425,8.08066761804888,8.26813910678761,14386187.5645455,0.0,1.0
2011-05-13,12.44,12.7,12.38,12.64,6763600,8.04188041348224,8.20995829993766,8.00309320891561,8.17117109537103,10462625.6141462,0.0,1.0
2011-05-16,12.53,12.58,12.36,12.45,5710600,8.1000612203322,8.13238389080439,7.99016414072673,8.04834494757668,8833737.92538637,0.0,1.0
2011-05-17,12.4,12.52,12.37,12.47,7324600,8.01602227710449,8.09359668623776,7.99662867482117,8.06127401576556,11330437.5736849,0.0,1.0
2011-05-18,12.66,12.74,12.3,12.4,8981700,8.18410016355991,8.23581643631542,7.9513769361601,8.01602227710449,13893808.6933847,0.0,1.0
2011-05-19,12.93,12.93,12.7,12.76,7940900,8.35864258410976,8.35864258410976,8.20995829993766,8.2487455045043,12283793.2076666,0.0,1.0
2011-05-20,13.02,13.17,12.95,13.06,10225900,8.41682339095971,8.5137914023763,8.37157165229864,8.44268152733747,15818464.0232565,0.0,1.0
2011-05-23,12.52,12.87,12.49,12.85,9611900,8.09359668623776,8.31985537954313,8.07420308395444,8.30692631135425,14868666.2636188,0.0,1.0
2011-05-24,12.47,12.63,12.45,12.57,9694400,8.06127401576556,8.16470656127659,8.04834494757668,8.12591935670995,14996285.6694333,0.0,1.0
2011-05-25,12.74,12.82,12.36,12.42,7258700,8.23581643631542,8.28753270907093,7.99016414072673,8.02895134529337,11228496.7392222,0.0,1.0
2011-05-26,12.71,12.86,12.63,12.8,6207300,8.2164228340321,8.31339084544869,8.16470656127659,8.27460364088205,9602084.0934842,0.0,1.0
2011-05-27,12.76,12.82,12.68,12.74,2037500,8.2487455045043,8.28753270907093,8.19702923174878,8.23581643631542,3151812.59814638,0.0,1.0
2011-05-31,12.96,12.98,12.8,12.88,4451900,8.37803618639308,8.39096525458196,8.27460364088205,8.32631991363757,6886652.51812902,0.0,1.0
2011-06-01,12.74,13.0,12.69,12.93,5983500,8.23581643631542,8.40389432277084,8.20349376584322,8.35864258410976,9255887.45080191,0.0,1.0
2011-06-02,12.54,12.72,12.5,12.69,5789000,8.10652575442664,8.22288736812654,8.08066761804888,8.20349376584322,8955015.03345738,0.0,1.0
2011-06-03,12.46,12.53,12.26,12.36,4669600,8.05480948167112,8.1000612203322,7.92551879978234,7.99016414072673,7223413.05929049,0.0,1.0
2011-06-06,12.3,12.47,12.27,12.42,5743200,7.9513769361601,8.06127401576556,7.93198333387678,8.02895134529337,8884166.92695672,0.0,1.0
2011-06-07,12.33,12.45,12.23,12.34,5616300,7.97077053844342,8.04834494757668,7.90612519749902,7.97723507253785,8687865.07728566,0.0,1.0
2011-06-08,12.35,12.465,12.3,12.33,4061500,7.98369960663229,8.05804174871834,7.9513769361601,7.97077053844342,6282742.02079585,0.0,1.0
2011-06-09,12.44,12.44,12.26,12.35,7414800,8.04188041348224,8.04188041348224,7.92551879978234,7.98369960663229,11469968.1240421,0.0,1.0
2011-06-10,12.31,12.4,12.24,12.33,6762200,7.95784147025454,8.01602227710449,7.91258973159346,7.97077053844342,10460459.9515021,0.0,1.0
2011-06-13,12.37,12.47,12.27,12.33,5038200,7.99662867482117,8.06127401576556,7.93198333387678,7.97077053844342,7793601.09545086,0.0,1.0
2011-06-14,12.3,12.52,12.17,12.52,8532700,7.9513769361601,8.09359668623776,7.86733799293239,8.09359668623776,13199249.745376,0.0,1.0
2011-06-15,12.07,12.31,12.04,12.23,6695800,7.802692651988,7.95784147025454,7.78329904970468,7.90612519749902,10357745.666095,0.0,1.0
2011-06-16,12.17,12.33,12.1,12.17,6401500,7.86733799293239,7.97077053844342,7.82208625427132,7.86733799293239,9902492.44026213,0.0,1.0
2011-06-17,12.27,12.41,12.2,12.3,4804100,7.93198333387678,8.02248681119893,7.88673159521571,7.9513769361601,7431471.36331536,0.0,1.0
2011-06-20,12.27,12.41,12.16,12.2,5362900,7.93198333387678,8.02248681119893,7.86087345883795,7.88673159521571,8295880.13869902,0.0,1.0
2011-06-21,12.49,12.52,12.28,12.36,1201250,8.07420308395444,8.09359668623776,7.93844786797122,7.99016414072673,1858215.89375379,0.0,1.0
2011-06-22,12.34,12.53,12.34,12.43,1408238,7.97723507253785,8.1000612203322,7.97723507253785,8.03541587938781,2178406.02188391,0.0,1.0
2011-06-23,12.21,12.23,12.03,12.17,8830000,7.89319612931015,7.90612519749902,7.77683451561024,7.86733799293239,13659143.6768749,0.0,1.0
2011-06-24,12.12,12.29,12.05,12.23,6366100,7.83501532246019,7.94491240206566,7.78976358379912,7.90612519749902,9847732.11340354,0.0,1.0
2011-06-27,12.21,12.22,12.07,12.18,4527300,7.89319612931015,7.89966066340459,7.802692651988,7.87380252702683,7003288.92053405,0.0,1.0
2011-06-28,12.46,12.58,12.22,12.26,6109300,8.05480948167112,8.13238389080439,7.89966066340459,7.92551879978234,9450487.70839545,0.0,1.0
2011-06-29,12.6,12.68,12.38,12.48,6783900,8.14531295899327,8.19702923174878,8.00309320891561,8.06773854986,10494027.722486,0.0,1.0
2011-06-30,12.74,12.76,12.5675,12.68,6323300,8.23581643631542,8.2487455045043,8.12430322318635,8.19702923174878,9781524.71256885,0.0,1.0
2011-07-01,12.98,12.98,12.68,12.73,3636300,8.39096525458196,8.39096525458196,8.19702923174878,8.22935190222098,5624999.33773727,0.0,1.0
2011-07-05,12.84,13.16,12.8,13.05,7324500,8.30046177725981,8.50732686828186,8.27460364088205,8.43621699324303,11330282.883496,0.0,1.0
2011-07-06,12.97,13.0,12.72,12.85,6736300,8.38450072048752,8.40389432277084,8.22288736812654,8.30692631135425,10420395.1925858,0.0,1.0
2011-07-07,13.13,13.2,13.05,13.08,5681500,8.48793326599854,8.53318500465962,8.43621699324303,8.45561059552635,8788723.08042635,0.0,1.0
2011-07-08,13.06,13.07,12.9,13.0,3833200,8.44268152733747,8.44914606143191,8.33924898182645,8.40389432277084,5929584.31961459,0.0,1.0
2011-07-11,12.75,12.89,12.71,12.89,4083700,8.24228097040986,8.33278444773201,8.2164228340321,8.33278444773201,6317083.24272412,0.0,1.0
2011-07-12,12.65,12.83,12.65,12.67,4860100,8.17763562946547,8.29399724316537,8.17763562946547,8.19056469765435,7518097.86908036,0.0,1.0
2011-07-13,12.7,12.84,12.66,12.7,6542600,8.20995829993766,8.30046177725981,8.18410016355991,8.20995829993766,10120760.2967522,0.0,1.0
2011-07-14,12.58,12.8,12.53,12.68,5960500,8.13238389080439,8.27460364088205,8.1000612203322,8.19702923174878,9220308.70736272,0.0,1.0
2011-07-15,12.54,12.67,12.42,12.64,4461200,8.10652575442664,8.19056469765435,8.02895134529337,8.17117109537103,6901038.70569357,0.0,1.0
2011-07-18,12.29,12.47,12.16,12.43,5956700,7.94491240206566,8.06127401576556,7.86087345883795,8.03541587938781,9214430.4801858,0.0,1.0
2011-07-19,12.53,12.56,12.32,12.35,6231200,8.1000612203322,8.11945482261551,7.96430600434898,7.98369960663229,9639055.04862319,0.0,1.0
2011-07-20,12.58,12.67,12.49,12.56,3693000,8.13238389080439,8.19056469765435,8.07420308395444,8.11945482261551,5712708.67482435,0.0,1.0
2011-07-21,12.78,12.8,12.64,12.67,6608300,8.26167457269317,8.27460364088205,8.17117109537103,8.19056469765435,10222391.7508372,0.0,1.0
2011-07-22,12.68,12.81,12.62,12.81,2330000,8.19702923174878,8.28106817497649,8.15824202718215,8.28106817497649,3604281.40057967,0.0,1.0
2011-07-25,12.88,12.95,12.55,12.59,9087400,8.32631991363757,8.37157165229864,8.11299028852108,8.13884842489883,14057316.2230162,0.0,1.0
2011-07-26,12.8,12.9,12.69,12.9,4852500,8.27460364088205,8.33924898182645,8.20349376584322,8.33924898182645,7506341.41472655,0.0,1.0
2011-07-27,12.71,12.84,12.69,12.72,9696300,8.2164228340321,8.30046177725981,8.20349376584322,8.22288736812654,14999224.7830217,0.0,1.0
2011-07-28,12.46,12.73,12.44,12.69,6857000,8.05480948167112,8.22935190222098,8.04188041348224,8.20349376584322,10607106.2505471,0.0,1.0
2011-07-29,12.31,12.5481,12.18,12.35,5647500,7.95784147025454,8.11176202704313,7.87380252702683,7.98369960663229,8736128.41621188,0.0,1.0
2011-08-01,12.18,12.43,12.06,12.39,5516200,7.87380252702683,8.03541587938781,7.79622811789356,8.00955774301005,8533020.19823072,0.0,1.0
2011-08-02,11.73,12.13,11.7,12.05,10841000,7.58289849277707,7.84147985655463,7.56350489049375,7.78976358379912,16769963.3749718,0.0,1.0
2011-08-03,11.69,11.79,11.33,11.71,10343500,7.55704035639931,7.6216856973437,7.32431712899951,7.56996942458819,16000379.685363,0.0,1.0
2011-08-04,10.75,11.51,10.75,11.45,11527600,6.94937415152204,7.44067874269941,6.94937415152204,7.40189153813277,17832066.2117263,0.0,1.0
2011-08-05,10.82,11.15,10.49,11.0,14234300,6.99462589018311,7.2079555152996,6.78129626506662,7.11098750388302,22019065.5537645,0.0,1.0
2011-08-08,9.6,10.48,9.22,10.44,16622900,6.20595273066154,6.77483173097218,5.96030043507285,6.74897359459442,25713995.4050197,0.0,1.0
2011-08-09,9.9,9.95,9.32,9.69,12565600,6.39988875349471,6.43221142396691,6.02494577601724,6.26413353751149,19437750.3721562,0.0,1.0
2011-08-10,9.68,9.91,9.42,9.69,15179700,6.25766900341705,6.40635328758915,6.08959111696164,6.26413353751149,23481506.5993044,0.0,1.0
2011-08-11,10.43,10.56,9.71,9.71,15999700,6.74250906049999,6.82654800372769,6.27706260570037,6.27706260570037,24749966.1480062,0.0,1.0
2011-08-12,10.51,10.775,10.46,10.49,9171200,6.7942253332555,6.96553548675814,6.7619026627833,6.78129626506662,14186946.6012859,0.0,1.0
2011-08-15,11.02,11.04,10.6,10.6,5832000,7.12391657207189,7.13684564026077,6.85240614010545,6.85240614010545,9021531.8146698,0.0,1.0
2011-08-16,10.88,11.02,10.75,10.92,6208300,7.03341309474975,7.12391657207189,6.94937415152204,7.0592712311275,9603630.99537285,0.0,1.0
2011-08-17,10.91,11.23,10.81,10.97,6814100,7.05280669703306,7.25967178805511,6.98816135608867,7.0915939015997,10540744.1595236,0.0,1.0
2011-08-18,10.45,10.65,10.22,10.6,11701400,6.75543812868886,6.88472881057765,6.60675384451677,6.85240614010545,18100917.7599755,0.0,1.0
2011-08-19,10.18,10.5,10.155,10.31,8231600,6.58089570813901,6.78776079916106,6.56473437290291,6.66493465136672,12733477.5867003,0.0,1.0
2011-08-22,10.17,10.62,10.04,10.42,9074800,6.57443117404457,6.86533520829433,6.49039223081686,6.73604452640555,14037825.259219,0.0,1.0
2011-08-23,10.47,10.47,10.05,10.22,5797000,6.76836719687774,6.76836719687774,6.4968567649113,6.60675384451677,8967390.24856667,0.0,1.0
2011-08-24,10.66,10.69,10.375,10.38,4596200,6.89119334467208,6.9105869469554,6.70695412298057,6.71018639002779,7109870.46066279,0.0,1.0
2011-08-25,10.23,10.755,10.09,10.69,8183100,6.6132183786112,6.95260641856926,6.52271490128906,6.9105869469554,12658452.8451002,0.0,1.0
2011-08-26,10.35,10.47,9.9,10.16,5355700,6.69079278774447,6.76836719687774,6.39988875349471,6.56796663995013,8284742.44510066,0.0,1.0
2011-08-29,10.87,10.88,10.55,10.56,4429900,7.02694856065531,7.03341309474975,6.82008346963326,6.82654800372769,6852620.67657848,0.0,1.0
2011-08-30,10.65,10.89,10.615,10.83,5946000,6.88472881057765,7.03987762884418,6.86210294124711,7.00109042427755,9197878.62997713,0.0,1.0
2011-08-31,10.86,10.94,10.72,10.77,5256200,7.02048402656087,7.07220029931638,6.92998054923872,6.96230321971091,8130825.70717891,0.0,1.0
2011-09-01,10.64,10.92,10.63,10.85,6646900,6.87826427648321,7.0592712311275,6.87179974238877,7.01401949246643,10282102.1637395,0.0,1.0
2011-09-02,10.32,10.5,10.23,10.43,5475800,6.67139918546116,6.78776079916106,6.6132183786112,6.74250906049999,8470525.36192882,0.0,1.0
2011-09-06,10.53,10.56,9.88,9.97,11678700,6.80715440144438,6.82654800372769,6.38695968530584,6.44514049215579,18065803.0871029,0.0,1.0
2011-09-07,10.86,10.98,10.56,10.74,10993700,7.02048402656087,7.09805843569414,6.82654800372769,6.9429096174276,17006175.2933703,0.0,1.0
2011-09-08,10.68,10.98,10.66,10.87,7097200,6.90412241286096,7.09805843569414,6.89119334467208,7.02694856065531,10978672.0842035,0.0,1.0
2011-09-09,10.33,10.589,10.21,10.49,7673100,6.67786371955559,6.84529515260157,6.60028931042233,6.78129626506662,11869532.8818832,0.0,1.0
2011-09-12,10.4,10.41,10.08,10.26,7209300,6.72311545821667,6.72957999231111,6.51625036719462,6.63261198089452,11152079.7859223,0.0,1.0
2011-09-13,10.38,10.51,10.28,10.43,6985700,6.71018639002779,6.7942253332555,6.6455410490834,6.74250906049999,10806192.5236178,0.0,1.0
2011-09-14,10.59,10.71,10.35,10.44,6553100,6.84594160601101,6.92351601514428,6.69079278774447,6.74897359459442,10137002.7665831,0.0,1.0
2011-09-15,10.89,10.89,10.6,10.7,6818300,7.03987762884418,7.03987762884418,6.85240614010545,6.91705148104984,10547241.147456,0.0,1.0
2011-09-16,11.06,11.15,10.93,10.97,6120600,7.14977470844965,7.2079555152996,7.06573576522194,7.0915939015997,9467967.69973731,0.0,1.0
2011-09-19,10.93,10.98,10.81,10.87,6312300,7.06573576522194,7.09805843569414,6.98816135608867,7.02694856065531,9764508.79179358,0.0,1.0
2011-09-20,10.72,11.07,10.68,10.96,6521400,6.92998054923872,7.15623924254409,6.90412241286096,7.08512936750526,10087965.9767126,0.0,1.0
2011-09-21,10.36,10.84,10.35,10.69,7751900,6.69725732183891,7.00755495837199,6.69079278774447,6.9105869469554,11991428.7507097,0.0,1.0
2011-09-22,9.83,10.02,9.69,9.99,15174100,6.35463701483364,6.47746316262798,6.26413353751149,6.45806956034466,23472843.9487279,0.0,1.0
2011-09-23,9.87,10.14,9.75,9.8,9893500,6.3804951512114,6.55503757176125,6.30292074207813,6.33524341255032,15304273.8354656,0.0,1.0
2011-09-26,10.07,10.1,9.72,10.02,8120600,6.50978583310018,6.52917943538349,6.28352713979481,6.47746316262798,12561771.4770589,0.0,1.0
2011-09-27,10.19,10.44,10.13,10.33,9308600,6.58736024223345,6.74897359459442,6.54857303766681,6.67786371955559,14399490.9207879,0.0,1.0
2011-09-28,9.95,10.31,9.94,10.21,7917900,6.43221142396691,6.66493465136672,6.42574688987247,6.60028931042233,12248214.4642274,0.0,1.0
2011-09-29,10.26,10.28,10.04,10.19,6978900,6.63261198089452,6.6455410490834,6.49039223081686,6.58736024223345,10795673.5907749,0.0,1.0
2011-09-30,9.76,10.12,9.76,10.12,7583300,6.30938527617257,6.54210850357237,6.30938527617257,6.54210850357237,11730621.0922815,0.0,1.0
2011-10-03,9.44,9.85,9.44,9.68,7379700,6.10252018515051,6.36756608302252,6.10252018515051,6.25766900341705,11415671.8677501,0.0,1.0
2011-10-04,9.44,9.44,9.0,9.29,9700000,6.10252018515051,6.10252018515051,5.81808068499519,6.00555217373393,15004948.3200098,0.0,1.0
2011-10-05,9.76,9.785,9.29,9.47,8246500,6.30938527617257,6.32554661140866,6.00555217373393,6.12191378743383,12756526.4248413,0.0,1.0
2011-10-06,10.16,10.22,9.66,9.69,6571900,6.56796663995013,6.60675384451677,6.24473993522817,6.26413353751149,10166084.5220899,0.0,1.0
2011-10-07,10.02,10.22,9.86,10.21,6427600,6.47746316262798,6.60675384451677,6.37403061711696,6.60028931042233,9942866.57955618,0.0,1.0
2011-10-10,10.35,10.48,10.16,10.26,5359300,6.69079278774447,6.77483173097218,6.56796663995013,6.63261198089452,8290311.29189984,0.0,1.0
2011-10-11,10.21,10.46,10.195,10.26,5218200,6.60028931042233,6.7619026627833,6.59059250928067,6.63261198089452,8072043.43540979,0.0,1.0
2011-10-12,10.47,10.58,10.23,10.27,5510600,6.76836719687774,6.83947707191657,6.6132183786112,6.63907651498896,8524357.54765422,0.0,1.0
2011-10-13,10.39,10.455,10.14,10.36,6205400,6.71665092412223,6.75867039573608,6.55503757176125,6.69725732183891,9599144.97989574,0.0,1.0
2011-10-14,10.51,10.65,10.48,10.55,5118400,6.7942253332555,6.88472881057765,6.77483173097218,6.82008346963326,7917662.62692145,0.0,1.0
2011-10-17,10.25,10.52,10.23,10.48,4963600,6.62614744680008,6.80068986734994,6.6132183786112,6.77483173097218,7678202.21455676,0.0,1.0
2011-10-18,10.7,10.82,10.18,10.26,9919000,6.91705148104984,6.99462589018311,6.58089570813901,6.63261198089452,15343719.8336265,0.0,1.0
2011-10-19,10.79,10.97,10.65,10.71,6712600,6.97523228789979,7.0915939015997,6.88472881057765,6.92351601514428,10383733.6178245,0.0,1.0
2011-10-20,10.82,10.855,10.57,10.78,5589700,6.99462589018311,7.01725175951365,6.83301253782213,6.96876775380535,8646717.48704729,0.0,1.0
2011-10-21,11.19,11.195,10.95,10.95,5589300,7.23381365167736,7.23704591872458,7.07866483341082,7.07866483341082,8646098.72629182,0.0,1.0
2011-10-24,11.23,11.39,11.13,11.22,5623000,7.25967178805511,7.36310433356614,7.19502644711072,7.25320725396068,8698229.3199397,0.0,1.0
2011-10-25,10.82,11.16,10.8,11.16,5223100,6.99462589018311,7.21442004939404,6.98169682199423,7.21442004939404,8079623.25466424,0.0,1.0
2011-10-26,10.96,11.25,10.86,11.13,6523200,7.08512936750526,7.27260085624399,7.02048402656087,7.19502644711072,10090750.4001121,0.0,1.0
2011-10-27,11.52,11.7,11.29,11.29,9985800,7.44714327679385,7.56350489049375,7.29845899262175,7.29845899262175,15447052.879789,0.0,1.0
2011-10-28,11.65,11.7,11.3,11.5,5400500,7.53118222002156,7.56350489049375,7.30492352671619,7.43421420860497,8354043.64971266,0.0,1.0
2011-10-31,11.22,11.5,11.22,11.49,5034200,7.25320725396068,7.43421420860497,7.25320725396068,7.42774967451053,7787413.48789621,0.0,1.0
2011-11-01,10.94,11.205,10.8,10.8,7131300,7.07220029931638,7.24351045281902,6.98169682199423,6.98169682199423,11031421.4386068,0.0,1.0
2011-11-02,11.29,11.42,11.08,11.12,5817000,7.29845899262175,7.38249793584946,7.16270377663853,7.18856191301628,8998328.28633988,0.0,1.0
2011-11-03,11.58,11.67,11.3,11.4,5835800,7.48593048136048,7.54411128821043,7.30492352671619,7.36956886766058,9027410.04184671,0.0,1.0
2011-11-04,11.91,12.11,11.605,11.97,8018000,7.69926010647697,7.82855078836575,7.50209181659658,7.73804731104361,12403059.3432823,0.0,1.0
2011-11-07,11.93,11.9594,11.78,11.85,5436700,7.71218917466585,7.7311949049035,7.61522116324926,7.66047290191034,8410041.49808219,0.0,1.0
2011-11-08,12.12,12.14,11.84,11.95,4959400,7.83501532246019,7.84794439064907,7.6540083678159,7.72511824285473,7671705.22662439,0.0,1.0
2011-11-09,11.41,11.8,11.36,11.8,7521500,7.37603340175502,7.62815023143814,7.34371073128282,7.62815023143814,11635022.5555622,0.0,1.0
2011-11-10,11.48,11.67,11.35,11.62,4755300,7.42128514041609,7.54411128821043,7.33724619718838,7.51178861773824,7355982.55114871,0.0,1.0
2011-11-11,11.78,11.78,11.6,11.73,3523700,7.61522116324926,7.61522116324926,7.49885954954936,7.58289849277707,5450818.18507407,0.0,1.0
2011-11-14,11.7,11.79,11.59,11.64,4206700,7.56350489049375,7.6216856973437,7.49239501545492,7.52471768592712,6507352.1750294,0.0,1.0
2011-11-15,11.82,11.88,11.61,11.65,3646000,7.64107929962702,7.67986650419366,7.5053240836438,7.53118222002156,5640004.28605729,0.0,1.0
2011-11-16,11.7,11.92,11.56,11.65,5345000,7.56350489049375,7.70572464057141,7.4730014131716,7.53118222002156,8268190.59489199,0.0,1.0
2011-11-17,11.49,11.68,11.365,11.67,7689500,7.42774967451053,7.55057582230487,7.34694299833004,7.54411128821043,11894902.0728572,0.0,1.0
2011-11-18,11.75,11.81,11.55,11.61,6264300,7.59582756096595,7.63461476553258,7.46653687907717,7.5053240836438,9690257.50113786,0.0,1.0
2011-11-21,11.49,11.61,11.28,11.6,5940100,7.42774967451053,7.5053240836438,7.29199445852731,7.49885954954936,9188751.90883403,0.0,1.0
2011-11-22,11.25,11.51,11.11,11.44,7039300,7.27260085624399,7.44067874269941,7.18209737892184,7.39542700403833,10889106.46485,0.0,1.0
2011-11-23,11.12,11.22,10.96,11.15,8625900,7.18856191301628,7.25320725396068,7.08512936750526,7.2079555152996,13343421.0013992,0.0,1.0
2011-11-25,11.09,11.25,11.07,11.07,1478300,7.16916831073297,7.27260085624399,7.15623924254409,7.15623924254409,2286785.06200726,0.0,1.0
2011-11-28,11.42,11.62,11.33,11.41,6274000,7.38249793584946,7.51178861773824,7.32431712899951,7.37603340175502,9705262.44945787,0.0,1.0
2011-11-29,11.65,11.77,11.45,11.66,5773100,7.53118222002156,7.60875662915483,7.40189153813277,7.537646754116,8930419.29342767,0.0,1.0
2011-11-30,12.08,12.11,11.875,11.995,7044000,7.80915718608244,7.82855078836575,7.67663423714644,7.7542086462797,10896376.9037267,0.0,1.0
2011-12-01,12.11,12.235,11.965,12.01,6622400,7.82855078836575,7.90935746454624,7.73481504399639,7.76390544742136,10244203.0674673,0.0,1.0
2011-12-02,11.94,12.21,11.86,12.2,7119800,7.71865370876029,7.89319612931015,7.66693743600478,7.88673159521571,11013632.0668872,0.0,1.0
2011-12-05,12.08,12.2,11.97,12.13,5512800,7.80915718608244,7.88673159521571,7.73804731104361,7.84147985655463,8527760.73180927,0.0,1.0
2011-12-06,12.07,12.19,11.95,12.1,5660700,7.802692651988,7.88026706112127,7.72511824285473,7.82208625427132,8756547.5211422,0.0,1.0
2011-12-07,12.04,12.12,11.96,11.99,3942400,7.78329904970468,7.83501532246019,7.73158277694917,7.75097637923249,6098506.00585635,0.0,1.0
2011-12-08,11.505,12.0,11.47,11.94,8389900,7.43744647565219,7.75744091332693,7.41482060632165,7.71865370876029,12978352.1556753,0.0,1.0
2011-12-09,11.86,11.9,11.59,11.6,5688000,7.66693743600478,7.69279557238253,7.49239501545492,7.49885954954936,8798777.94270264,0.0,1.0
2011-12-12,11.72,11.88,11.6,11.73,5027900,7.57643395868263,7.67986650419366,7.49885954954936,7.58289849277707,7777668.00599765,0.0,1.0
2011-12-13,11.67,11.93,11.61,11.81,7046900,7.54411128821043,7.71218917466585,7.5053240836438,7.63461476553258,10900862.9192038,0.0,1.0
2011-12-14,11.51,11.695,11.48,11.62,5527500,7.44067874269941,7.56027262344653,7.42128514041609,7.51178861773824,8550500.18957258,0.0,1.0
2011-12-15,11.57,11.85,11.56,11.68,5811800,7.47946594726604,7.66047290191034,7.4730014131716,7.55057582230487,8990284.39651885,0.0,1.0
2011-12-16,11.5,11.75,11.43,11.65,7936900,7.43421420860497,7.59582756096595,7.3889624699439,7.53118222002156,12277605.6001119,0.0,1.0
2011-12-19,11.48,11.695,11.44,11.59,5287000,7.42128514041609,7.56027262344653,7.39542700403833,7.49239501545492,8178470.28534966,0.0,1.0
2011-12-20,11.69,11.7562,11.58,11.67,8518000,7.55704035639931,7.5998355721045,7.48593048136048,7.54411128821043,13176510.2876127,0.0,1.0
2011-12-21,11.59,11.69,11.4899,11.69,5751700,7.49239501545492,7.55704035639931,7.42768502916959,7.55704035639931,8897315.59301034,0.0,1.0
2011-12-22,11.8,11.84,11.64,11.66,4791300,7.62815023143814,7.6540083678159,7.52471768592712,7.537646754116,7411671.01914051,0.0,1.0
2011-12-23,11.87,11.92,11.78,11.83,4001500,7.67340197009922,7.70572464057141,7.61522116324926,7.64754383372146,6189927.9074762,0.0,1.0
2011-12-27,11.91,11.97,11.74,11.8,2191600,7.69926010647697,7.73804731104361,7.58936302687151,7.62815023143814,3390190.17918902,0.0,1.0
2011-12-28,11.72,11.94,11.67,11.94,2370200,7.57643395868263,7.71865370876029,7.54411128821043,7.71865370876029,3666466.85650383,0.0,1.0
2011-12-29,11.88,11.95,11.79,11.81,2324700,7.67986650419366,7.72511824285473,7.6216856973437,7.63461476553258,3596082.82056977,0.0,1.0
2011-12-30,11.84,11.96,11.81,11.85,1541900,7.6540083678159,7.73158277694917,7.63461476553258,7.66047290191034,2385168.02212609,0.0,1.0
2012-01-03,12.12,12.21,11.85,12.03,7312000,7.83501532246019,7.89319612931015,7.66047290191034,7.77683451561024,11310946.6098878,0.0,1.0
2012-01-04,12.03,12.195,12.01,12.05,3675600,7.77683451561024,7.88349932816849,7.76390544742136,7.78976358379912,5685792.58196165,0.0,1.0
2012-01-05,12.32,12.38,11.9,12.02,8710600,7.96430600434898,8.00309320891561,7.69279557238253,7.7703699815158,13474443.5913688,0.0,1.0
2012-01-06,12.23,12.38,12.14,12.28,7463600,7.90612519749902,8.00309320891561,7.84794439064907,7.93844786797122,11545456.9362088,0.0,1.0
2012-01-09,12.47,12.51,12.17,12.23,6515500,8.06127401576556,8.08713215214332,7.86733799293239,7.90612519749902,10078839.2555695,0.0,1.0
2012-01-10,12.7,12.76,12.58,12.6,8614600,8.20995829993766,8.2487455045043,8.13238389080439,8.14531295899327,13325941.0100574,0.0,1.0
2012-01-11,12.66,12.7,12.54,12.68,2989300,8.18410016355991,8.20995829993766,8.10652575442664,8.19702923174878,4624153.81577373,0.0,1.0
2012-01-12,12.55,12.74,12.49,12.71,4150800,8.11299028852108,8.23581643631542,8.07420308395444,8.2164228340321,6420880.35945325,0.0,1.0
2012-01-13,12.65,12.67,12.42,12.47,4646600,8.17763562946547,8.19056469765435,8.02895134529337,8.06127401576556,7187834.31585128,0.0,1.0
2012-01-17,12.88,12.9,12.69,12.77,6166400,8.32631991363757,8.33924898182645,8.20349376584322,8.25521003859874,9538815.80623797,0.0,1.0
2012-01-18,12.79,12.9,12.74,12.83,3989700,8.26813910678761,8.33924898182645,8.23581643631542,8.29399724316537,6171674.46519001,0.0,1.0
2012-01-19,12.92,12.94,12.75,12.84,4187800,8.35217805001532,8.3651071182042,8.24228097040986,8.30046177725981,6478115.72933371,0.0,1.0
2012-01-20,13.06,13.06,12.84,12.92,4874700,8.44268152733747,8.44268152733747,8.30046177725981,8.35217805001532,7540682.63665481,0.0,1.0
2012-01-23,12.94,13.13,12.86,13.04,7939200,8.3651071182042,8.48793326599854,8.31339084544869,8.42975245914859,12281163.4744558,0.0,1.0
2012-01-24,12.74,12.91,12.71,12.87,4276400,8.23581643631542,8.34571351592088,8.2164228340321,8.31985537954313,6615171.23666906,0.0,1.0
2012-01-25,13.11,13.14,12.66,12.71,6805500,8.47500419780967,8.49439780009298,8.18410016355991,8.2164228340321,10527440.8032811,0.0,1.0
2012-01-26,12.94,13.15,12.86,13.15,5069300,8.3651071182042,8.50086233418742,8.31339084544869,8.50086233418742,7841709.74418821,0.0,1.0
2012-01-27,12.81,12.98,12.79,12.9,4680100,8.28106817497649,8.39096525458196,8.26813910678761,8.33924898182645,7239655.52912142,0.0,1.0
2012-01-30,12.75,12.79,12.63,12.71,3206400,8.24228097040986,8.26813910678761,8.16470656127659,8.2164228340321,4959986.215802,0.0,1.0
2012-01-31,12.76,12.87,12.56,12.86,4231400,8.2487455045043,8.31985537954313,8.11945482261551,8.31339084544869,6545560.65167932,0.0,1.0
2012-02-01,12.96,13.05,12.83,12.84,4104200,8.37803618639308,8.43621699324303,8.29399724316537,8.30046177725981,6348794.73144166,0.0,1.0
2012-02-02,13.01,13.06,12.925,12.97,2496200,8.41035885686527,8.44268152733747,8.35541031706254,8.38450072048752,3861376.4944751,0.0,1.0
2012-02-03,12.92,13.15,12.9,13.14,3908900,8.35217805001532,8.50086233418742,8.33924898182645,8.49439780009298,6046684.79258621,0.0,1.0
2012-02-06,12.78,12.9,12.75,12.87,2789200,8.26167457269317,8.33924898182645,8.24228097040986,8.31985537954313,4314618.74785271,0.0,1.0
2012-02-07,12.88,12.94,12.68,12.71,3463800,8.32631991363757,8.3651071182042,8.19702923174878,8.2164228340321,5358158.76194329,0.0,1.0
2012-02-08,12.94,12.97,12.83,12.88,2617100,8.3651071182042,8.38450072048752,8.29399724316537,8.32631991363757,4048396.93281419,0.0,1.0
2012-02-09,12.98,13.09,12.86,13.0,2407400,8.39096525458196,8.46207512962079,8.31339084544869,8.40389432277084,3724011.60676201,0.0,1.0
2012-02-10,12.88,12.92,12.79,12.88,2420100,8.32631991363757,8.35217805001532,8.26813910678761,8.32631991363757,3743657.26074801,0.0,1.0
2012-02-13,13.12,13.37,13.04,13.06,4801500,8.4814687319041,8.64308208426508,8.42975245914859,8.44268152733747,7427449.41840485,0.0,1.0
2012-02-14,13.48,13.48,13.05,13.17,5511400,8.71419195930391,8.71419195930391,8.43621699324303,8.5137914023763,8525595.06916515,0.0,1.0
2012-02-15,13.43,13.555,13.39,13.5,4147500,8.68186928883172,8.76267596501221,8.65601115245396,8.72712102749279,6415775.58322067,0.0,1.0
2012-02-16,13.78,13.84,13.415,13.47,4867500,8.90812798213708,8.94691518670372,8.67217248769006,8.70772742520947,7529544.94305646,0.0,1.0
2012-02-17,13.7,13.85,13.53,13.81,5082000,8.85641170938157,8.95337972079816,8.74651462977611,8.9275215844204,7861355.3981742,0.0,1.0
2012-02-21,13.78,13.8,13.61,13.71,3734100,8.90812798213708,8.92105705032596,8.79823090253162,8.86287624347601,5776286.34244831,0.0,1.0
2012-02-22,13.82,13.84,13.655,13.79,2894500,8.93398611851484,8.94691518670372,8.8273213059566,8.91459251623152,4477507.51672869,0.0,1.0
2012-02-23,13.77,14.01,13.63,13.82,5112700,8.90166344804265,9.05681226630919,8.8111599707205,8.93398611851484,7908845.28615608,0.0,1.0
2012-02-24,13.8,13.89,13.63,13.75,4808400,8.92105705032596,8.97923785717592,8.8111599707205,8.88873437985377,7438123.04143661,0.0,1.0
2012-02-27,13.7,13.82,13.41,13.76,6593100,8.85641170938157,8.93398611851484,8.66894022064284,8.89519891394821,10198878.8421295,0.0,1.0
2012-02-28,13.44,13.75,13.4,13.74,4808200,8.68833382292616,8.88873437985377,8.6624756865484,8.88226984575933,7437813.66105887,0.0,1.0
2012-02-29,13.56,13.6,13.31,13.52,6572000,8.76590823205943,8.79176636843718,8.60429487969845,8.74005009568167,10166239.2122788,0.0,1.0
2012-03-01,13.53,13.72,13.44,13.46,3683500,8.74651462977611,8.86934077757045,8.68833382292616,8.70126289111503,5698013.10688206,0.0,1.0
2012-03-02,13.49,13.62,13.38,13.51,3003300,8.72065649339835,8.80469543662606,8.64954661835952,8.73358556158723,4645810.44221499,0.0,1.0
2012-03-05,13.38,13.47,13.25,13.41,3903300,8.64954661835952,8.70772742520947,8.56550767513181,8.66894022064284,6038022.14200971,0.0,1.0
2012-03-06,12.98,13.28,12.91,13.24,6421700,8.39096525458196,8.58490127741513,8.34571351592088,8.55904314103737,9933739.85841307,0.0,1.0
2012-03-07,13.02,13.1,12.88,12.93,3316600,8.41682339095971,8.46853966371523,8.32631991363757,8.35864258410976,5130454.80393242,0.0,1.0
2012-03-08,13.18,13.29,13.1,13.14,5558500,8.52025593647074,8.59136581150957,8.46853966371523,8.49439780009298,8598454.14812107,0.0,1.0
2012-03-09,13.19,13.34,13.17,13.27,3994700,8.52672047056518,8.62368848198176,8.5137914023763,8.57843674332069,6179408.97463331,0.0,1.0
2012-03-12,13.27,13.3,13.14,13.23,3953500,8.57843674332069,8.59783034560401,8.49439780009298,8.55257860694294,6115676.61682048,0.0,1.0
2012-03-13,13.32,13.4,13.17,13.37,5231100,8.61075941379289,8.6624756865484,8.5137914023763,8.64308208426508,8091998.46977352,0.0,1.0
2012-03-14,13.0,13.44,12.99,13.3,7368800,8.40389432277084,8.68833382292616,8.3974297886764,8.59783034560401,11398810.6371637,0.0,1.0
2012-03-15,13.15,13.19,13.0,13.05,7273600,8.50086233418742,8.52672047056518,8.40389432277084,8.43621699324303,11251545.5773632,0.0,1.0
2012-03-16,13.17,13.28,13.08,13.16,6697900,8.5137914023763,8.58490127741513,8.45561059552635,8.50732686828186,10360994.1600612,0.0,1.0
2012-03-19,13.12,13.24,13.1,13.17,3191900,8.4814687319041,8.55904314103737,8.46853966371523,8.5137914023763,4937556.13841642,0.0,1.0
2012-03-20,13.15,13.17,12.97,13.02,5497000,8.50086233418742,8.5137914023763,8.38450072048752,8.41682339095971,8503319.68196843,0.0,1.0
2012-03-21,13.09,13.21,13.052,13.13,2374100,8.46207512962079,8.53964953875406,8.43750990006192,8.48793326599854,3672499.77386961,0.0,1.0
2012-03-22,12.86,13.05,12.78,12.98,4719900,8.31339084544869,8.43621699324303,8.26167457269317,8.39096525458196,7301222.22429012,0.0,1.0
2012-03-23,12.92,13.02,12.88,12.93,3256400,8.35217805001532,8.41682339095971,8.32631991363757,8.35864258410976,5037331.31023504,0.0,1.0
2012-03-26,13.11,13.14,12.95,13.03,5135000,8.47500419780967,8.49439780009298,8.37157165229864,8.42328792505415,7943341.19827322,0.0,1.0
2012-03-27,13.17,13.18,13.04,13.15,6117300,8.5137914023763,8.52025593647074,8.42975245914859,8.50086233418742,9462862.92350473,0.0,1.0
2012-03-28,13.02,13.2,12.87,13.13,5644000,8.41682339095971,8.53318500465962,8.31985537954313,8.48793326599854,8730714.25960157,0.0,1.0
2012-03-29,13.02,13.06,12.75,12.9,5821000,8.41682339095971,8.44268152733747,8.24228097040986,8.33924898182645,9004515.89389453,0.0,1.0
2012-03-30,13.07,13.13,12.985,13.13,4678900,8.44914606143191,8.48793326599854,8.39419752162918,8.48793326599854,7237799.24685503,0.0,1.0
2012-04-02,13.04,13.115,12.93,13.0,4667700,8.42975245914859,8.47823646485689,8.35864258410976,8.40389432277084,7220473.94570203,0.0,1.0
2012-04-03,13.25,13.25,12.94,13.07,8274700,8.56550767513181,8.56550767513181,8.3651071182042,8.44914606143191,12800149.0581015,0.0,1.0
2012-04-04,13.17,13.24,13.05,13.06,4666200,8.5137914023763,8.55904314103737,8.43621699324303,8.44268152733747,7218153.59286904,0.0,1.0
2012-04-05,12.92,13.11,12.86,13.11,4292800,8.35217805001532,8.47500419780967,8.31339084544869,8.47500419780967,6640540.42764309,0.0,1.0
2012-04-09,12.86,12.88,12.7,12.7,4200900,8.31339084544869,8.32631991363757,8.20995829993766,8.20995829993766,6498380.14407516,0.0,1.0
2012-04-10,12.5,12.84,12.47,12.79,5236300,8.08066761804888,8.30046177725981,8.06127401576556,8.26813910678761,8100042.35959456,0.0,1.0
2012-04-11,12.48,12.69,12.46,12.62,4259400,8.06773854986,8.20349376584322,8.05480948167112,8.15824202718215,6588873.90456182,0.0,1.0
2012-04-12,12.66,12.7,12.43,12.47,2736600,8.18410016355991,8.20995829993766,8.03541587938781,8.06127401576556,4233251.70850915,0.0,1.0
2012-04-13,12.4,12.65,12.38,12.59,6022400,8.01602227710449,8.17763562946547,8.00309320891561,8.13884842489883,9316061.93427082,0.0,1.0
2012-04-16,12.44,12.565,12.39,12.49,4594700,8.04188041348224,8.12268708966274,8.00955774301005,8.07420308395444,7107550.10782979,0.0,1.0
2012-04-17,12.34,12.5799,12.26,12.56,7471100,7.97723507253785,8.13231924546345,7.92551879978234,8.11945482261551,11557058.7003737,0.0,1.0
2012-04-18,12.25,12.46,12.21,12.32,5753300,7.9190542656879,8.05480948167112,7.89319612931015,7.96430600434898,8899790.6360322,0.0,1.0
2012-04-19,12.12,12.27,12.08,12.27,6657800,7.83501532246019,7.93198333387678,7.80915718608244,7.93198333387678,10298963.3943259,0.0,1.0
2012-04-20,12.26,12.295,12.09,12.17,7128500,7.92551879978234,7.94814466911288,7.81562172017688,7.86733799293239,11027090.1133185,0.0,1.0
2012-04-23,12.05,12.14,11.97,12.13,6120100,7.78976358379912,7.84794439064907,7.73804731104361,7.84147985655463,9467194.24879298,0.0,1.0
2012-04-24,12.14,12.23,12.08,12.11,2880300,7.84794439064907,7.90612519749902,7.80915718608244,7.82855078836575,4455541.50990971,0.0,1.0
2012-04-25,12.22,12.27,12.16,12.25,3251800,7.89966066340459,7.93198333387678,7.86087345883795,7.9190542656879,5030215.56154719,0.0,1.0
2012-04-26,12.42,12.51,12.12,12.19,5466800,8.02895134529337,8.08713215214332,7.83501532246019,7.88026706112127,8456603.24493087,0.0,1.0
2012-04-27,12.45,12.53,12.36,12.47,3626600,8.04834494757668,8.1000612203322,7.99016414072673,8.06127401576556,5609994.38941727,0.0,1.0
2012-04-30,12.52,12.53,12.37,12.45,5446700,8.09359668623776,8.1000612203322,7.99662867482117,8.04834494757668,8425510.51696879,0.0,1.0
2012-05-01,12.58,12.62,12.42,12.48,4711300,8.13238389080439,8.15824202718215,8.02895134529337,8.06773854986,7287918.86804764,0.0,1.0
2012-05-02,12.31,12.52,12.27,12.48,4731600,7.95784147025454,8.09359668623776,7.93198333387678,8.06773854986,7319320.97638745,0.0,1.0
2012-05-03,12.21,12.38,12.18,12.31,6022000,7.89319612931015,8.00309320891561,7.87380252702683,7.95784147025454,9315443.17351535,0.0,1.0
2012-05-04,12.08,12.8,12.02,12.71,6519600,7.80915718608244,8.27460364088205,7.7703699815158,8.2164228340321,10085181.553313,0.0,1.0
2012-05-07,12.07,12.19,11.97,12.0,4850100,7.802692651988,7.88026706112127,7.73804731104361,7.75744091332693,7502628.85019376,0.0,1.0
2012-05-08,12.01,12.04,11.66,11.96,9208400,7.76390544742136,7.78329904970468,7.537646754116,7.73158277694917,14244491.3515441,0.0,1.0
2012-05-09,12.03,12.1,11.74,11.87,7929600,7.77683451561024,7.82208625427132,7.58936302687151,7.67340197009922,12266313.2163247,0.0,1.0
2012-05-10,12.37,12.51,12.18,12.22,7033300,7.99662867482117,8.08713215214332,7.87380252702683,7.89966066340459,10879825.053518,0.0,1.0
2012-05-11,12.36,12.56,12.25,12.33,7301200,7.99016414072673,8.11945482261551,7.9190542656879,7.97077053844342,11294240.0694903,0.0,1.0
2012-05-14,12.22,12.36,12.17,12.26,3939100,7.89966066340459,7.99016414072673,7.86733799293239,7.92551879978234,6093401.22962376,0.0,1.0
2012-05-15,12.19,12.32,12.06,12.2,9178500,7.88026706112127,7.96430600434898,7.79622811789356,7.88673159521571,14198238.9850732,0.0,1.0
2012-05-16,12.13,12.43,12.07,12.26,6835000,7.84147985655463,8.03541587938781,7.802692651988,7.92551879978234,10573074.4089966,0.0,1.0
2012-05-17,11.98,12.185,11.97,12.15,3870200,7.74451184513805,7.87703479407405,7.73804731104361,7.85440892474351,5986819.68949503,0.0,1.0
2012-05-18,11.95,12.15,11.91,12.07,6055200,7.72511824285473,7.85440892474351,7.69926010647697,7.802692651988,9366800.31621889,0.0,1.0
2012-05-21,12.23,12.24,11.98,12.0,5107300,7.90612519749902,7.91258973159346,7.74451184513805,7.75744091332693,7900492.01595732,0.0,1.0
2012-05-22,12.42,12.525,12.19,12.24,6361500,8.02895134529337,8.09682895328498,7.88026706112127,7.91258973159346,9840616.36471569,0.0,1.0
2012-05-23,12.21,12.34,12.11,12.3,8081400,7.89319612931015,7.97723507253785,7.82855078836575,7.9513769361601,12501132.9230234,0.0,1.0
2012-05-24,12.38,12.38,12.2,12.24,5722000,8.00309320891561,8.00309320891561,7.88673159521571,7.91258973159346,8851372.60691711,0.0,1.0
2012-05-25,12.55,12.56,12.35,12.35,4208600,8.11299028852108,8.11945482261551,7.98369960663229,7.98369960663229,6510291.28861785,0.0,1.0
2012-05-29,12.61,12.64,12.46,12.55,4990000,8.15177749308771,8.17117109537103,8.05480948167112,8.11299028852108,7719040.4244174,0.0,1.0
2012-05-30,12.32,12.56,12.235,12.49,5296000,7.96430600434898,8.11945482261551,7.90935746454624,8.07420308395444,8192392.40234761,0.0,1.0
2012-05-31,12.09,12.33,12.061,12.28,9161900,7.81562172017688,7.97077053844342,7.796874571303,7.93844786797122,14172560.4137214,0.0,1.0
2012-06-01,11.84,11.97,11.76,11.88,6849900,7.6540083678159,7.73804731104361,7.60229209506039,7.67986650419366,10596123.2471376,0.0,1.0
2012-06-04,11.82,11.905,11.64,11.84,5652900,7.64107929962702,7.69602783942975,7.52471768592712,7.6540083678159,8744481.68641065,0.0,1.0
2012-06-05,12.02,12.06,11.78,11.78,4556700,7.7703699815158,7.79622811789356,7.61522116324926,7.61522116324926,7048767.83606068,0.0,1.0
2012-06-06,12.45,12.46,12.09,12.09,5615000,8.04834494757668,8.05480948167112,7.81562172017688,7.81562172017688,8685854.10483041,0.0,1.0
2012-06-07,12.36,12.67,12.34,12.58,8306800,7.99016414072673,8.19056469765435,7.97723507253785,8.13238389080439,12849804.6087276,0.0,1.0
2012-06-08,12.55,12.56,12.29,12.32,4413800,8.11299028852108,8.11945482261551,7.94491240206566,7.96430600434898,6827715.55617105,0.0,1.0
2012-06-11,12.3,12.67,12.29,12.66,4408800,7.9513769361601,8.19056469765435,7.94491240206566,8.18410016355991,6819981.04672774,0.0,1.0
2012-06-12,12.33,12.37,12.15,12.3,4650500,7.97077053844342,7.99662867482117,7.85440892474351,7.9513769361601,7193867.23321706,0.0,1.0
2012-06-13,12.34,12.45,12.1,12.23,3914000,7.97723507253785,8.04834494757668,7.82208625427132,7.90612519749902,6054573.99221838,0.0,1.0
2012-06-14,12.62,12.65,12.34,12.39,5199100,8.15824202718215,8.17763562946547,7.97723507253785,8.00955774301005,8042497.60933638,0.0,1.0
2012-06-15,12.63,12.68,12.54,12.63,5150600,8.16470656127659,8.19702923174878,8.10652575442664,8.16470656127659,7967472.86773633,0.0,1.0
2012-06-18,12.58,12.63,12.47,12.59,5719500,8.13238389080439,8.16470656127659,8.06127401576556,8.13884842489883,8847505.35219546,0.0,1.0
2012-06-19,12.69,12.75,12.545,12.61,3888700,8.20349376584322,8.24228097040986,8.10975802147386,8.15177749308771,6015437.37443526,0.0,1.0
2012-06-20,12.45,12.7,12.365,12.66,4884200,8.04834494757668,8.20995829993766,7.99339640777395,8.18410016355991,7555378.20459709,0.0,1.0
2012-06-21,12.13,12.61,12.11,12.43,4283100,7.84147985655463,8.15177749308771,7.82855078836575,8.03541587938781,6625535.47932309,0.0,1.0
2012-06-22,12.08,12.25,12.015,12.17,7092100,7.80915718608244,7.9190542656879,7.76713771446858,7.86733799293239,10970782.8845713,0.0,1.0
2012-06-25,12.01,12.06,11.87,11.91,5174500,7.76390544742136,7.79622811789356,7.67340197009922,7.69926010647697,8004443.82287533,0.0,1.0
2012-06-26,12.18,12.26,12.02,12.05,4368500,7.87380252702683,7.92551879978234,7.7703699815158,7.78976358379912,6757640.90061471,0.0,1.0
2012-06-27,12.45,12.52,12.2,12.23,3831900,8.04834494757668,8.09359668623776,7.88673159521571,7.90612519749902,5927573.34715933,0.0,1.0
2012-06-28,12.62,12.64,12.36,12.37,3821500,8.15824202718215,8.17117109537103,7.99016414072673,7.99662867482117,5911485.56751726,0.0,1.0
2012-06-29,12.83,12.88,12.71,12.83,5722000,8.29399724316537,8.32631991363757,8.2164228340321,8.29399724316537,8851372.60691711,0.0,1.0
2012-07-02,12.72,12.94,12.64,12.94,3358200,8.22288736812654,8.3651071182042,8.17117109537103,8.3651071182042,5194805.92250071,0.0,1.0
2012-07-03,12.81,12.82,12.675,12.72,3649200,8.28106817497649,8.28753270907093,8.19379696470157,8.22288736812654,5644954.372101,0.0,1.0
2012-07-05,12.83,12.88,12.71,12.75,4550700,8.29399724316537,8.32631991363757,8.2164228340321,8.24228097040986,7039486.42472871,0.0,1.0
2012-07-06,12.84,12.87,12.64,12.7,4471200,8.30046177725981,8.31985537954313,8.17117109537103,8.20995829993766,6916507.72458018,0.0,1.0
2012-07-09,12.67,12.85,12.58,12.84,4020900,8.19056469765435,8.30692631135425,8.13238389080439,8.30046177725981,6219937.80411622,0.0,1.0
2012-07-10,12.65,12.78,12.61,12.77,3751600,8.17763562946547,8.26167457269317,8.15177749308771,8.25521003859874,5803357.12549986,0.0,1.0
2012-07-11,12.75,12.8,12.61,12.66,4774900,8.24228097040986,8.27460364088205,8.15177749308771,8.18410016355991,7386301.82816646,0.0,1.0
2012-07-12,12.6,12.7,12.54,12.64,4269500,8.14531295899327,8.20995829993766,8.10652575442664,8.17117109537103,6604497.6136373,0.0,1.0
2012-07-13,12.72,12.77,12.6,12.61,2963500,8.22288736812654,8.25521003859874,8.14531295899327,8.15177749308771,4584243.74704629,0.0,1.0
2012-07-16,12.64,12.72,12.61,12.69,2807300,8.17117109537103,8.22288736812654,8.15177749308771,8.20349376584322,4342617.67203747,0.0,1.0
2012-07-17,12.67,12.79,12.56,12.7,4714800,8.19056469765435,8.26813910678761,8.11945482261551,8.20995829993766,7293333.02465795,0.0,1.0
2012-07-18,12.61,12.73,12.56,12.62,6248400,8.15177749308771,8.22935190222098,8.11945482261551,8.15824202718215,9665661.76110816,0.0,1.0
2012-07-19,12.82,12.9,12.65,12.69,8151700,8.28753270907093,8.33924898182645,8.17763562946547,8.20349376584322,12609880.1257963,0.0,1.0
2012-07-20,12.77,12.89,12.71,12.71,4019700,8.25521003859874,8.33278444773201,8.2164228340321,8.2164228340321,6218081.52184982,0.0,1.0
2012-07-23,12.45,12.71,12.37,12.64,4270200,8.04834494757668,8.2164228340321,7.99662867482117,8.17117109537103,6605580.44495936,0.0,1.0
2012-07-24,12.1,12.43,12.01,12.39,8626700,7.82208625427132,8.03541587938781,7.76390544742136,8.00955774301005,13344658.5229101,0.0,1.0
2012-07-25,11.79,12.24,11.65,12.16,11321200,7.6216856973437,7.91258973159346,7.53118222002156,7.86087345883795,17512785.6619067,0.0,1.0
2012-07-26,11.97,12.135,11.89,11.97,7507400,7.73804731104361,7.84471212360185,7.6863310382881,7.73804731104361,11613211.2389321,0.0,1.0
2012-07-27,11.98,12.07,11.9,12.01,10385200,7.74451184513805,7.802692651988,7.69279557238253,7.76390544742136,16064885.4941202,0.0,1.0
2012-07-30,12.11,12.25,12.01,12.02,9262100,7.82855078836575,7.9190542656879,7.76390544742136,7.7703699815158,14327559.9829652,0.0,1.0
2012-07-31,12.06,12.16,12.04,12.09,6151300,7.79622811789356,7.86087345883795,7.78329904970468,7.81562172017688,9515457.58771919,0.0,1.0
2012-08-01,12.0,12.215,11.98,12.12,5581400,7.75744091332693,7.89642839635737,7.74451184513805,7.83501532246019,8633878.2013714,0.0,1.0
2012-08-02,12.11,12.11,11.81,11.92,7263800,7.82855078836575,7.82855078836575,7.63461476553258,7.70572464057141,11236385.9388543,0.0,1.0
2012-08-03,12.25,12.34,12.19,12.24,5405000,7.9190542656879,7.97723507253785,7.88026706112127,7.91258973159346,8361004.70821164,0.0,1.0
2012-08-06,11.71,12.11,11.6,11.98,13522000,7.56996942458819,7.82855078836575,7.49885954954936,7.74451184513805,20917207.3384714,0.0,1.0
2012-08-07,11.53,11.78,11.5,11.68,6639800,7.45360781088829,7.61522116324926,7.43421420860497,7.55057582230487,10271119.16033,0.0,1.0
2012-08-08,11.72,11.77,11.46,11.53,6764400,7.57643395868263,7.60875662915483,7.40835607222721,7.45360781088829,10463863.1356571,0.0,1.0
2012-08-09,11.76,11.8,11.64,11.7,5944500,7.60229209506039,7.62815023143814,7.52471768592712,7.56350489049375,9195558.27714414,0.0,1.0
2012-08-10,11.78,11.83,11.68,11.72,4069700,7.61522116324926,7.64754383372146,7.55057582230487,7.57643395868263,6295426.61628287,0.0,1.0
2012-08-13,11.86,11.875,11.71,11.73,4196900,7.66693743600478,7.67663423714644,7.56996942458819,7.58289849277707,6492192.53652052,0.0,1.0
2012-08-14,11.7,11.92,11.68,11.91,4403400,7.56350489049375,7.70572464057141,7.55057582230487,7.69926010647697,6811627.77652898,0.0,1.0
2012-08-15,11.66,11.77,11.63,11.72,5436300,7.537646754116,7.60875662915483,7.51825315183268,7.57643395868263,8409422.73732672,0.0,1.0
2012-08-16,11.79,11.88,11.64,11.71,5805000,7.6216856973437,7.67986650419366,7.52471768592712,7.56996942458819,8979765.46367596,0.0,1.0
2012-08-17,11.67,11.81,11.6,11.79,3725600,7.54411128821043,7.63461476553258,7.49885954954936,7.6216856973437,5763137.67639469,0.0,1.0
2012-08-20,11.67,11.69,11.58,11.68,3228100,7.54411128821043,7.55704035639931,7.48593048136048,7.55057582230487,4993553.98678594,0.0,1.0
2012-08-21,11.61,11.72,11.58,11.66,3518800,7.5053240836438,7.57643395868263,7.48593048136048,7.537646754116,5443238.36581963,0.0,1.0
2012-08-22,11.67,11.69,11.55,11.57,3586300,7.54411128821043,7.55704035639931,7.46653687907717,7.47946594726604,5547654.24330424,0.0,1.0
2012-08-23,11.38,11.66,11.36,11.65,4300200,7.3566397994717,7.537646754116,7.34371073128282,7.53118222002156,6651987.50161918,0.0,1.0
2012-08-24,11.51,11.57,11.341,11.38,4209000,7.44067874269941,7.47946594726604,7.33142811650339,7.3566397994717,6510910.04937332,0.0,1.0
2012-08-27,11.56,11.59,11.49,11.51,3147500,7.4730014131716,7.49239501545492,7.42774967451053,7.44067874269941,4868873.69455988,0.0,1.0
2012-08-28,11.42,11.585,11.41,11.51,4348400,7.38249793584946,7.4891627484077,7.37603340175502,7.44067874269941,6726548.17265263,0.0,1.0
2012-08-29,11.52,11.57,11.44,11.45,4616300,7.44714327679385,7.47946594726604,7.39542700403833,7.40189153813277,7140963.18862486,0.0,1.0
2012-08-30,11.39,11.5,11.37,11.48,2436200,7.36310433356614,7.43421420860497,7.35017526537726,7.42128514041609,3768562.38115545,0.0,1.0
2012-08-31,11.39,11.49,11.32,11.44,3819300,7.36310433356614,7.42774967451053,7.31785259490507,7.39542700403833,5908082.3833622,0.0,1.0
2012-09-04,11.29,11.43,11.25,11.36,5721100,7.29845899262175,7.3889624699439,7.27260085624399,7.34371073128282,8849980.39521731,0.0,1.0
2012-09-05,11.29,11.35,11.11,11.29,6631200,7.29845899262175,7.33724619718838,7.18209737892184,7.29845899262175,10257815.8040875,0.0,1.0
2012-09-06,11.37,11.43,11.17,11.36,8654500,7.35017526537726,7.3889624699439,7.22088458348848,7.34371073128282,13387662.3954149,0.0,1.0
2012-09-07,11.39,11.46,11.29,11.39,6796400,7.36310433356614,7.40835607222721,7.29845899262175,7.36310433356614,10513363.9960943,0.0,1.0
2012-09-10,11.46,11.51,11.36,11.41,7676800,7.40835607222721,7.44067874269941,7.34371073128282,7.37603340175502,11875256.4188713,0.0,1.0
2012-09-11,11.5,11.53,11.41,11.45,4635300,7.43421420860497,7.45360781088829,7.37603340175502,7.40189153813277,7170354.32450942,0.0,1.0
2012-09-12,11.26,11.54,11.23,11.48,9175300,7.27906539033843,7.46007234498273,7.25967178805511,7.42128514041609,14193288.8990295,0.0,1.0
2012-09-13,11.5,11.51,11.21,11.31,6149600,7.43421420860497,7.44067874269941,7.24674271986624,7.31138806081063,9512827.85450847,0.0,1.0
2012-09-14,11.57,11.6,11.47,11.49,7927300,7.47946594726604,7.49885954954936,7.41482060632165,7.42774967451053,12262755.3419808,0.0,1.0
2012-09-17,11.4,11.6,11.37,11.53,5310600,7.36956886766058,7.49885954954936,7.35017526537726,7.45360781088829,8214977.16992206,0.0,1.0
2012-09-18,11.17,11.43,11.11,11.41,6259600,7.22088458348848,7.3889624699439,7.18209737892184,7.37603340175502,9682987.06226116,0.0,1.0
2012-09-19,11.14,11.25,11.12,11.18,5768600,7.20149098120516,7.27260085624399,7.18856191301628,7.22734911758292,8923458.23492871,0.0,1.0
2012-09-20,11.2,11.21,11.02,11.09,6313100,7.2402781857718,7.24674271986624,7.12391657207189,7.16916831073297,9765746.31330451,0.0,1.0
2012-09-21,11.12,11.22,11.08,11.22,7058500,7.18856191301628,7.25320725396068,7.16270377663853,7.25320725396068,10918806.9811123,0.0,1.0
2012-09-24,11.24,11.38,11.1,11.13,8053300,7.26613632214955,7.3566397994717,7.17563284482741,7.19502644711072,12457664.979952,0.0,1.0
2012-09-25,11.05,11.355,11.05,11.25,5850000,7.14331017435521,7.3404784642356,7.14331017435521,7.27260085624399,9049376.04866569,0.0,1.0
2012-09-26,10.89,11.12,10.85,11.06,7175300,7.03987762884418,7.18856191301628,7.01401949246643,7.14977470844965,11099485.1217079,0.0,1.0
2012-09-27,10.89,11.06,10.86,10.97,5544000,7.03987762884418,7.14977470844965,7.02048402656087,7.0915939015997,8576024.07073549,0.0,1.0
2012-09-28,10.97,11.02,10.83,10.85,5213100,7.0915939015997,7.12391657207189,7.00109042427755,7.01401949246643,8064154.23577763,0.0,1.0
2012-10-01,10.8,11.1,10.75,10.96,5627900,6.98169682199423,7.17563284482741,6.94937415152204,7.08512936750526,8705809.13919413,0.0,1.0
2012-10-02,10.88,10.93,10.8,10.83,7147700,7.03341309474975,7.06573576522194,6.98169682199423,7.00109042427755,11056790.6295808,0.0,1.0
2012-10-03,10.91,10.99,10.85,10.92,4493600,7.05280669703306,7.10452296978858,7.01401949246643,7.0592712311275,6951158.32688618,0.0,1.0
2012-10-04,11.0,11.09,10.9,10.96,4994600,7.11098750388302,7.16916831073297,7.04634216293862,7.08512936750526,7726156.17310524,0.0,1.0
2012-10-05,10.92,11.1,10.87,11.02,3507900,7.0592712311275,7.17563284482741,7.02694856065531,7.12391657207189,5426377.13523323,0.0,1.0
2012-10-08,10.83,10.93,10.82,10.9,2507900,7.00109042427755,7.06573576522194,6.99462589018311,7.04634216293862,3879475.24657243,0.0,1.0
2012-10-09,10.78,10.88,10.73,10.83,3608200,6.96876775380535,7.03341309474975,6.93644508333316,7.00109042427755,5581531.39466591,0.0,1.0
2012-10-10,10.64,10.82,10.59,10.82,3092700,6.87826427648321,6.99462589018311,6.84594160601101,6.99462589018311,4784103.47106126,0.0,1.0
2012-10-11,10.7,10.86,10.67,10.7,4124700,6.91705148104984,7.02048402656087,6.89765787876652,6.91705148104984,6380506.22015921,0.0,1.0
2012-10-12,10.61,10.78,10.53,10.74,5396900,6.85887067419989,6.96876775380535,6.80715440144438,6.9429096174276,8348474.80291348,0.0,1.0
2012-10-15,10.74,10.74,10.54,10.6,4649200,6.9429096174276,6.9429096174276,6.81361893553882,6.85240614010545,7191856.2607618,0.0,1.0
2012-10-16,10.96,10.99,10.75,10.79,5478600,7.08512936750526,7.10452296978858,6.94937415152204,6.97523228789979,8474856.68721707,0.0,1.0
2012-10-17,11.1,11.12,10.79,10.92,8446500,7.17563284482741,7.18856191301628,6.97523228789979,7.0592712311275,13065906.8025735,0.0,1.0
2012-10-18,11.15,11.25,11.03,11.1,4747000,7.2079555152996,7.27260085624399,7.13038110616633,7.17563284482741,7343143.26547283,0.0,1.0
2012-10-19,11.04,11.16,10.97,11.1,2923600,7.13684564026077,7.21442004939404,7.0915939015997,7.17563284482741,4522522.36168872,0.0,1.0
2012-10-22,10.81,11.0,10.74,10.89,4915200,6.98816135608867,7.11098750388302,6.9429096174276,7.03987762884418,7603332.16314558,0.0,1.0
2012-10-23,10.73,10.78,10.58,10.7,6490000,6.93644508333316,6.96876775380535,6.83947707191657,6.91705148104984,10039393.2574086,0.0,1.0
2012-10-24,10.49,10.79,10.49,10.74,4397500,6.78129626506662,6.97523228789979,6.78129626506662,6.9429096174276,6802501.05538588,0.0,1.0
2012-10-25,10.45,10.62,10.36,10.53,4479800,6.75543812868886,6.86533520829433,6.69725732183891,6.80715440144438,6929811.08082267,0.0,1.0
2012-10-26,10.45,10.53,10.34,10.39,4931800,6.78129626506662,6.83321049484703,6.70991419911855,6.74236059273131,7599920.13112462,0.04,1.0
2012-10-31,10.45,10.61,10.37,10.51,3903900,6.78129626506662,6.88512472462745,6.72938203528621,6.82023193740193,6015922.82734446,0.0,1.0
2012-11-01,10.54,10.8,10.42,10.49,8865900,6.83969977356959,7.00842102035593,6.76182842889896,6.80725337995683,13662381.2584731,0.0,1.0
2012-11-02,10.66,10.7,10.55,10.57,5592400,6.91757111824021,6.94352823313041,6.84618905229214,6.85916760973724,8617906.91863038,0.0,1.0
2012-11-05,10.37,10.65,10.37,10.62,3400800,6.72938203528621,6.91108183951766,6.72938203528621,6.89161400335,5240644.06138298,0.0,1.0
2012-11-06,10.48,10.63,10.3296,10.37,5596400,6.80076410123428,6.89810328207255,6.7031653492471,6.72938203528621,8624070.93187595,0.0,1.0
2012-11-07,10.07,10.77,10.06,10.55,5944700,6.53470367360965,6.98895318418828,6.5282143948871,6.84618905229214,9160802.3852339,0.0,1.0
2012-11-08,10.15,10.18,10.01,10.08,6118200,6.58661790339007,6.60608573955772,6.49576800127434,6.5411929523322,9428166.45976046,0.0,1.0
2012-11-09,9.96,10.17,9.93,10.14,1145656,6.46332160766158,6.59959646083517,6.44385377149393,6.58012862466751,1765459.68971648,0.0,1.0
2012-11-12,9.95,10.02,9.93,9.93,71888,6.45683232893903,6.50225727999689,6.44385377149393,6.44385377149393,110779.646049371,0.0,1.0
2012-11-13,9.74,9.985,9.73,9.87,6580800,6.32055747576544,6.47954480446796,6.31406819704289,6.40491809915862,10141034.5916106,0.0,1.0
2012-11-14,9.78,9.82,9.52,9.76,9619400,6.34651459065565,6.37247170554586,6.1777933438693,6.33353603321055,14823527.2536072,0.0,1.0
2012-11-15,9.72,9.93,9.58,9.79,6977100,6.30757891832034,6.44385377149393,6.21672901620461,6.3530038693782,10751734.2039153,0.0,1.0
2012-11-16,9.89,9.93,9.64,9.74,7068500,6.41789665660372,6.44385377149393,6.25566468853992,6.32055747576544,10892581.9065766,0.0,1.0
2012-11-19,9.97,10.1,9.84,10.01,8651400,6.46981088638413,6.55417150977731,6.38545026299096,6.49576800127434,13331836.0481795,0.0,1.0
2012-11-20,9.92,9.985,9.81,9.94,5458900,6.43736449277137,6.47954480446796,6.36598242682331,6.45034305021648,8412182.97655952,0.0,1.0
2012-11-21,9.97,10.03,9.87,9.92,4155800,6.46981088638413,6.50874655871944,6.40491809915862,6.43736449277137,6404101.56148419,0.0,1.0
2012-11-23,10.1,10.18,10.015,10.14,2904400,6.55417150977731,6.60608573955772,6.49901264063562,6.58012862466751,4475690.01760784,0.0,1.0
2012-11-26,10.2,10.28,10.06,10.07,5643900,6.61906429700282,6.67097852678324,6.5282143948871,6.53470367360965,8697268.58916709,0.0,1.0
2012-11-27,10.17,10.34,10.12,10.22,7278600,6.59959646083517,6.70991419911855,6.56715006722241,6.63204285444793,11216346.7023001,0.0,1.0
2012-11-28,10.4,10.4,10.12,10.15,4244900,6.74884987145386,6.74884987145386,6.56715006722241,6.58661790339007,6541404.95652924,0.0,1.0
2012-11-29,10.42,10.46,10.28,10.44,4427100,6.76182842889896,6.78778554378917,6.67097852678324,6.77480698634407,6822175.75986492,0.0,1.0
2012-11-30,10.67,10.68,10.41,10.42,20870500,6.92406039696276,6.93054967568531,6.75533915017641,6.76182842889896,32161509.6104133,0.0,1.0
2012-12-03,10.57,10.76,10.53,10.76,4482800,6.85916760973724,6.98246390546572,6.83321049484703,6.98246390546572,6908009.64430947,0.0,1.0
2012-12-04,10.72,10.78,10.52,10.55,6784200,6.95650679057552,6.99544246291083,6.82672121612448,6.84618905229214,10454474.6651477,0.0,1.0
2012-12-05,10.86,10.92,10.62,10.7,8289900,7.04735669269124,7.08629236502655,6.89161400335,6.94352823313041,12774763.3511112,0.0,1.0
2012-12-06,10.84,10.96,10.79,10.87,6648300,7.03437813524614,7.11224947991676,7.00193174163338,7.05384597141379,10245052.3151295,0.0,1.0
2012-12-07,10.86,10.975,10.77,10.84,5116700,7.04735669269124,7.12198339800059,6.98895318418828,7.03437813524614,7884851.64340106,0.0,1.0
2012-12-10,10.72,10.86,10.7,10.83,5272900,6.95650679057552,7.04735669269124,6.94352823313041,7.02788885652359,8125556.36064054,0.0,1.0
2012-12-11,10.72,10.87,10.69,10.73,4892800,6.95650679057552,7.05384597141379,6.93703895440786,6.96299606929807,7539821.00198032,0.0,1.0
2012-12-12,10.74,10.79,10.705,10.73,3855800,6.96948534802062,7.00193174163338,6.94677287249169,6.96299606929807,5941800.56806649,0.0,1.0
2012-12-13,10.77,10.78,10.61,10.72,4566700,6.98895318418828,6.99544246291083,6.88512472462745,6.95650679057552,7037299.82213528,0.0,1.0
2012-12-14,10.74,10.79,10.68,10.73,3670200,6.96948534802062,7.00193174163338,6.93054967568531,6.96299606929807,5655790.35347208,0.0,1.0
2012-12-17,10.9,10.92,10.74,10.76,5048900,7.07331380758145,7.08629236502655,6.96948534802062,6.98246390546572,7780371.61888866,0.0,1.0
2012-12-18,11.05,11.07,10.86,10.88,3788100,7.17065298841973,7.18363154586483,7.04735669269124,7.06033525013635,5837474.64388523,0.0,1.0
2012-12-19,10.91,11.08,10.89,11.08,5674100,7.079803086304,7.19012082458738,7.0668245288589,7.19012082458738,8743806.88917114,0.0,1.0
2012-12-20,11.02,11.03,10.88,10.96,2636200,7.15118515225207,7.15767443097462,7.06033525013635,7.11224947991676,4062392.92949242,0.0,1.0
2012-12-21,10.9,10.99,10.77,10.94,5069900,7.07331380758145,7.13171731608442,6.98895318418828,7.09927092247166,7812732.6884279,0.0,1.0
2012-12-24,10.8,10.9,10.73,10.88,1203300,7.00842102035593,7.07331380758145,6.96299606929807,7.06033525013635,1854289.28459837,0.0,1.0
2012-12-26,10.77,10.87,10.735,10.82,2388900,6.98895318418828,7.05384597141379,6.96624070865935,7.02139957780104,3681302.8105851,0.0,1.0
2012-12-27,10.64,10.78,10.44,10.74,3612600,6.9045925607951,6.99544246291083,6.77480698634407,6.96948534802062,5567028.56273588,0.0,1.0
2012-12-28,10.51,10.635,10.48,10.56,2737400,6.82023193740193,6.90134792143383,6.80076410123428,6.85267833101469,4218342.46460532,0.0,1.0
2012-12-31,10.7,10.74,10.41,10.5,3652800,6.94352823313041,6.96948534802062,6.75533915017641,6.81374265867938,5628976.89585385,0.0,1.0
2013-01-02,11.0,11.03,10.81,10.89,5166900,7.13820659480697,7.15767443097462,7.01491029907848,7.0668245288589,7962210.00963295,0.0,1.0
2013-01-03,10.94,11.05,10.88,10.95,8415000,7.09927092247166,7.17065298841973,7.06033525013635,7.10576020119421,12967542.8653663,0.0,1.0
2013-01-04,11.2,11.25,10.93,10.99,6218700,7.267992169258,7.30043856287076,7.09278164374911,7.13171731608442,9583037.29255539,0.0,1.0
2013-01-07,10.85,11.33,10.81,11.33,6791100,7.04086741396869,7.35235279265118,7.01491029907848,7.35235279265118,10465107.5879964,0.0,1.0
2013-01-08,10.85,10.93,10.69,10.81,3683000,7.04086741396869,7.09278164374911,6.93703895440786,7.01491029907848,5675515.1958579,0.0,1.0
2013-01-09,10.9,10.95,10.785,10.84,3836900,7.07331380758145,7.10576020119421,6.9986871022721,7.03437813524614,5912675.60548117,0.0,1.0
2013-01-10,11.09,11.11,10.88,10.95,3716300,7.19661010330993,7.20958866075504,7.06033525013635,7.10576020119421,5726830.60612726,0.0,1.0
2013-01-11,11.11,11.16,11.0,11.08,3671800,7.20958866075504,7.2420350543678,7.13820659480697,7.19012082458738,5658255.9587703,0.0,1.0
2013-01-14,11.03,11.18,10.99,11.1,4126900,7.15767443097462,7.2550136118129,7.13171731608442,7.20309938203249,6359566.56578495,0.0,1.0
2013-01-15,11.0,11.04,10.8,11.0,2746700,7.13820659480697,7.16416370969718,7.00842102035593,7.13820659480697,4232673.79540127,0.0,1.0
2013-01-16,10.95,11.02,10.89,10.94,3127200,7.10576020119421,7.15118515225207,7.0668245288589,7.09927092247166,4819025.55538605,0.0,1.0
2013-01-17,11.07,11.14,10.9891,11.0,2677900,7.18363154586483,7.22905649692269,7.13113328099939,7.13820659480697,4126652.76757748,0.0,1.0
2013-01-18,11.14,11.14,11.0,11.1,2706700,7.22905649692269,7.22905649692269,7.13820659480697,7.20309938203249,4171033.66294558,0.0,1.0
2013-01-22,11.31,11.36,11.09,11.1,3983300,7.33937423520607,7.37182062881883,7.19661010330993,7.20309938203249,6138278.49026901,0.0,1.0
2013-01-23,11.21,11.31,11.1,11.28,4565400,7.27448144798056,7.33937423520607,7.20309938203249,7.31990639903842,7035296.51783047,0.0,1.0
2013-01-24,11.09,11.3,11.04,11.22,7951700,7.19661010330993,7.33288495648352,7.16416370969718,7.28097072670311,12253596.0311983,0.0,1.0
2013-01-25,11.09,11.18,10.995,11.1,5543800,7.19661010330993,7.2550136118129,7.13496195544569,7.20309938203249,8543014.15769672,0.0,1.0
2013-01-28,10.85,11.08,10.84,11.06,9922600,7.04086741396869,7.19012082458738,7.03437813524614,7.17714226714228,15290759.4576214,0.0,1.0
2013-01-29,10.7,10.86,10.67,10.85,20323400,6.94352823313041,7.04735669269124,6.92406039696276,7.04086741396869,31318426.6987506,0.0,1.0
2013-01-30,10.88,10.95,10.66,10.69,18373200,7.08629236502655,7.13188431958095,6.94300336499844,6.96254277409319,28209450.8246064,0.04,1.0
2013-01-31,10.84,10.95,10.78,10.89,7138500,7.0602398195669,7.13188431958095,7.02116100137741,7.09280550139147,10960157.4418965,0.0,1.0
2013-02-01,11.05,11.13,10.86,10.93,6578600,7.19701568323009,7.24912077414941,7.07326609229673,7.11885804685112,10100510.1558115,0.0,1.0
2013-02-04,10.92,11.11,10.9,11.09,4402400,7.11234491048621,7.23609450141958,7.09931863775638,7.22306822868975,6759262.74738461,0.0,1.0
2013-02-05,10.99,11.07,10.91,10.96,5720100,7.15793686504061,7.21004195595992,7.1058317741213,7.13839745594587,8782404.78859593,0.0,1.0
2013-02-06,11.06,11.09,10.93,10.95,4023200,7.20352881959501,7.22306822868975,7.11885804685112,7.13188431958095,6177054.76223827,0.0,1.0
2013-02-07,11.11,11.14,10.99,11.06,5463600,7.23609450141958,7.25563391051432,7.15793686504061,7.20352881959501,8388585.30497242,0.0,1.0
2013-02-08,11.07,11.135,10.99,11.12,6413900,7.21004195595992,7.25237734233186,7.15793686504061,7.24260763778449,9847636.59264269,0.0,1.0
2013-02-11,11.2,11.22,11.015,11.06,5735400,7.2947127287038,7.30773900143363,7.17421970595289,7.20352881959501,8805895.77533839,0.0,1.0
2013-02-12,11.31,11.33,11.17,11.23,5019900,7.36635722871786,7.37938350144769,7.27517331960906,7.31425213779855,7707346.68944122,0.0,1.0
2013-02-13,11.34,11.43,11.31,11.31,4463800,7.3858966378126,7.44451486509683,7.36635722871786,7.36635722871786,6853533.76607656,0.0,1.0
2013-02-14,11.21,11.38,11.21,11.31,4892100,7.30122586506872,7.41194918327226,7.30122586506872,7.36635722871786,7511127.85900424,0.0,1.0
2013-02-15,11.17,11.24,11.11,11.22,4121200,7.27517331960906,7.32076527416346,7.23609450141958,7.30773900143363,6327519.90607884,0.0,1.0
2013-02-19,11.37,11.37,11.17,11.17,4541800,7.40543604690734,7.40543604690734,7.27517331960906,7.27517331960906,6973291.73770477,0.0,1.0
2013-02-20,11.37,11.42,11.31,11.36,8649500,7.40543604690734,7.43800172873192,7.36635722871786,7.39892291054243,13280084.3025403,0.0,1.0
2013-02-21,11.06,11.36,11.04,11.35,4101600,7.20352881959501,7.39892291054243,7.19050254686518,7.39240977417752,6297426.87731072,0.0,1.0
2013-02-22,11.23,11.23,11.08,11.12,3545700,7.31425213779855,7.31425213779855,7.21655509232484,7.24260763778449,5443921.02566819,0.0,1.0
2013-02-25,10.9,11.32,10.89,11.27,7176700,7.09931863775638,7.37287036508277,7.09280550139147,7.3403046832582,11018808.1408221,0.0,1.0
2013-02-26,10.95,11.01,10.8,10.91,5059800,7.13188431958095,7.17096313777044,7.03418727410724,7.1058317741213,7768607.49800488,0.0,1.0
2013-02-27,11.64,11.795,11.01,11.07,11982300,7.58129072876003,7.68224434241619,7.17096313777044,7.21004195595992,18397127.4800079,0.0,1.0
2013-02-28,11.62,11.79,11.605,11.67,8716800,7.5682644560302,7.67898777423374,7.55849475148283,7.60083013785477,13383413.9370348,0.0,1.0
2013-03-01,11.93,11.94,11.52,11.56,7874700,7.77017168334253,7.77668481970745,7.50313309238106,7.52918563784071,12090488.4510335,0.0,1.0
2013-03-04,12.02,12.07,11.82,11.92,9989100,7.82878991062676,7.86135559245133,7.69852718332848,7.76365854697762,15336850.6973241,0.0,1.0
2013-03-05,12.18,12.23,12.01,12.04,6471600,7.93300009246539,7.96556577428996,7.82227677426185,7.84181618335659,9936226.78447535,0.0,1.0
2013-03-06,12.36,12.42,12.25,12.28,6689300,8.05023654703384,8.08931536522333,7.97859204701979,7.99813145611453,10270474.3540069,0.0,1.0
2013-03-07,12.32,12.38,12.25,12.35,5004600,8.02418400157419,8.06326281976367,7.97859204701979,8.04372341066893,7683855.70269876,0.0,1.0
2013-03-08,12.33,12.3925,12.21,12.39,4384200,8.0306971379391,8.07140424021981,7.95253950156013,8.06977595612858,6731319.22067137,0.0,1.0
2013-03-11,12.51,12.53,12.3,12.3,4885000,8.14793359250755,8.16095986523738,8.01115772884436,8.01115772884436,7500226.81286886,0.0,1.0
2013-03-12,12.55,12.625,12.46,12.48,4151100,8.17398613796721,8.22283466070407,8.11536791068298,8.12839418341281,6373427.12853631,0.0,1.0
2013-03-13,12.64,12.71,12.46,12.52,4768400,8.23260436525144,8.27819631980584,8.11536791068298,8.15444672887247,7321203.99887079,0.0,1.0
2013-03-14,12.57,12.73,12.53,12.63,8850200,8.18701241069704,8.29122259253566,8.16095986523738,8.22609122888652,13588230.7756913,0.0,1.0
2013-03-15,12.5,12.61,12.38,12.52,8931000,8.14142045614264,8.21306495615669,8.06326281976367,8.15444672887247,13712287.7514292,0.0,1.0
2013-03-18,12.39,12.53,12.27,12.4,8102800,8.06977595612858,8.16095986523738,7.99161831974962,8.0762890924935,12440703.7501154,0.0,1.0
2013-03-19,12.45,12.49,12.29,12.46,4869100,8.10885477431807,8.13490731977773,8.00464459247944,8.11536791068298,7475814.61096003,0.0,1.0
2013-03-20,12.68,12.72,12.5,12.5,7344200,8.25865691071109,8.28470945617075,8.14142045614264,8.14142045614264,11275980.7081006,0.0,1.0
2013-03-21,12.42,12.69,12.415,12.63,4838200,8.08931536522333,8.26517004707601,8.08605879704087,8.22609122888652,7428372.02989193,0.0,1.0
2013-03-22,12.41,12.505,12.37,12.47,5071800,8.08280222885841,8.1446770243251,8.05674968339876,8.1218810470479,7787031.8013323,0.0,1.0
2013-03-25,12.3,12.54,12.25,12.49,6163200,8.01115772884436,8.1674730016023,7.97859204701979,8.13490731977773,9462722.18896076,0.0,1.0
2013-03-26,12.39,12.51,12.34,12.39,5049500,8.06977595612858,8.14793359250755,8.03721027430401,8.06977595612858,7752793.30431552,0.0,1.0
2013-03-27,12.54,12.55,12.26,12.33,4543500,8.1674730016023,8.17398613796721,7.9851051833847,8.0306971379391,6975901.84734281,0.0,1.0
2013-03-28,12.57,12.61,12.47,12.57,4020600,8.18701241069704,8.21306495615669,8.1218810470479,8.18701241069704,6173062.82985067,0.0,1.0
2013-04-01,12.51,12.61,12.39,12.57,3016500,8.14793359250755,8.21306495615669,8.06977595612858,8.18701241069704,4631409.24892915,0.0,1.0
2013-04-02,12.51,12.55,12.43,12.54,3064000,8.14793359250755,8.17398613796721,8.09582850158824,8.1674730016023,4704338.78293351,0.0,1.0
2013-04-03,12.46,12.57,12.41,12.52,4900500,8.11536791068298,8.18701241069704,8.08280222885841,8.15444672887247,7524024.87133344,0.0,1.0
2013-04-04,12.53,12.62,12.45,12.47,3259000,8.16095986523738,8.21957809252161,8.10885477431807,8.1218810470479,5003733.71200401,0.0,1.0
2013-04-05,12.43,12.58,12.36,12.37,6562800,8.09582850158824,8.19352554706195,8.05023654703384,8.05674968339876,10076251.4897637,0.0,1.0
2013-04-08,12.59,12.61,12.36,12.4,8949000,8.20003868342687,8.21306495615669,8.05023654703384,8.0762890924935,13739924.2064203,0.0,1.0
2013-04-09,12.64,12.72,12.51,12.64,6840400,8.23260436525144,8.28470945617075,8.14793359250755,8.23260436525144,10502467.0400713,0.0,1.0
2013-04-10,12.85,12.93,12.67,12.73,5271900,8.36938022891463,8.42148531983395,8.25214377434618,8.29122259253566,8094257.05931695,0.0,1.0
2013-04-11,12.93,12.98,12.85,12.87,4612400,8.42148531983395,8.45405100165852,8.36938022891463,8.38240650164446,7081688.05561439,0.0,1.0
2013-04-12,13.1,13.1,12.85,12.87,4166000,8.53220863803749,8.53220863803749,8.36938022891463,8.38240650164446,6396303.97183452,0.0,1.0
2013-04-15,12.69,13.2,12.66,13.07,5645000,8.26517004707601,8.59734000168663,8.24563063798127,8.51266922894274,8667099.35693852,0.0,1.0
2013-04-16,12.87,12.9,12.705,12.75,3786200,8.38240650164446,8.4019459107392,8.27493975162338,8.30424886526549,5813174.77152181,0.0,1.0
2013-04-17,12.64,12.8,12.465,12.78,9794700,8.23260436525144,8.33681454709006,8.11862447886544,8.32378827436023,15038376.98342,0.0,1.0
2013-04-18,12.62,12.68,12.53,12.64,6448900,8.21957809252161,8.25865691071109,8.16095986523738,8.23260436525144,9901374.14401432,0.0,1.0
2013-04-19,12.87,12.88,12.53,12.53,5083200,8.38240650164446,8.38891963800938,8.16095986523738,8.16095986523738,7804534.88949334,0.0,1.0
2013-04-22,12.92,13.01,12.7,12.88,3847500,8.41497218346903,8.47359041075326,8.27168318344092,8.38891963800938,5907292.2543527,0.0,1.0
2013-04-23,13.15,13.2,12.9,13.0,4965100,8.56477431986206,8.59734000168663,8.4019459107392,8.46707727438834,7623209.03757935,0.0,1.0
2013-04-24,13.24,13.28,13.07,13.18,3718100,8.62339254714628,8.64944509260594,8.51266922894274,8.5843137289568,5708616.85013873,0.0,1.0
2013-04-25,13.46,13.6,13.16,13.26,7344100,8.76668154717439,8.85786545628319,8.57128745622697,8.63641881987611,11275827.1722395,0.0,1.0
2013-04-26,13.47,13.58,13.37,13.49,8188000,8.77319468353931,8.84483918355336,8.70806331989017,8.78622095626914,12571516.3037401,0.0,1.0
2013-04-29,13.66,13.74,13.45,13.5,6864000,8.92299681993233,8.97525448798464,8.78582044129501,8.81848148382771,10507931.5718854,0.04,1.0
2013-04-30,13.86,13.94,13.62,13.69,10961000,9.05364099006311,9.10589865811543,8.89686798590617,8.94259344545195,16779929.7726451,0.0,1.0
2013-05-01,13.8,13.94,13.74,13.86,3918100,9.01444773902388,9.10589865811543,8.97525448798464,9.05364099006311,5998124.51803674,0.0,1.0
2013-05-02,13.83,13.88,13.7,13.86,3763500,9.0340443645435,9.06670540707619,8.94912565395849,9.05364099006311,5761451.11753944,0.0,1.0
2013-05-03,13.82,13.98,13.79,13.91,4678400,9.02751215603696,9.13202749214158,9.00791553051734,9.08630203259581,7162049.39771396,0.0,1.0
2013-05-06,13.83,13.86,13.7,13.81,2747200,9.0340443645435,9.05364099006311,8.94912565395849,9.02097994753042,4205622.03005297,0.0,1.0
2013-05-07,13.96,13.98,13.76,13.83,5013500,9.1189630751285,9.13202749214158,8.98831890499772,9.0340443645435,7675045.88223303,0.0,1.0
2013-05-08,13.9,14.0,13.78,13.92,4829200,9.07976982408927,9.14509190915466,9.0013833220108,9.09283424110235,7392905.4701266,0.0,1.0
2013-05-09,13.22,13.8,13.18,13.79,7820500,8.63557964564461,9.01444773902388,8.60945081161846,9.00791553051734,11972214.2858289,0.0,1.0
2013-05-10,13.31,13.32,12.72,13.0,12089500,8.69436952220347,8.70090173071,8.30896922031766,8.49187105850075,18507523.1262105,0.0,1.0
2013-05-13,13.01,13.24,12.96,13.24,5855100,8.49840326700729,8.64864406265769,8.4657422244746,8.64864406265769,8963430.96540592,0.0,1.0
2013-05-14,13.13,13.28,12.98,13.02,5578600,8.57678976908576,8.67477289668385,8.47880664148768,8.50493547551383,8540143.8034557,0.0,1.0
2013-05-15,13.08,13.27,12.98,13.14,10861600,8.54412872655307,8.66824068817731,8.47880664148768,8.5833219775923,16627760.7169566,0.0,1.0
2013-05-16,12.86,13.06,12.78,13.01,8298400,8.40042013940921,8.53106430953999,8.3481624713569,8.49840326700729,12703819.8362666,0.0,1.0
2013-05-17,12.99,13.0,12.86,12.88,4908300,8.48533884999422,8.49187105850075,8.40042013940921,8.41348455642229,7513997.74683641,0.0,1.0
2013-05-20,12.93,13.02,12.85,12.98,4060700,8.44614559895498,8.50493547551383,8.39388793090267,8.47880664148768,6216427.40879299,0.0,1.0
2013-05-21,13.0,13.05,12.84,12.93,8428200,8.49187105850075,8.52453210103345,8.38735572239613,8.44614559895498,12902527.5166324,0.0,1.0
2013-05-22,12.84,13.24,12.75,13.01,7910800,8.38735572239613,8.64864406265769,8.32856584583728,8.49840326700729,12110452.3716304,0.0,1.0
2013-05-23,12.9,12.975,12.545,12.75,5943900,8.42654897343536,8.47554053723441,8.19465557145323,8.32856584583728,9099372.73748976,0.0,1.0
2013-05-24,12.66,12.83,12.6,12.8,2892400,8.26977596927843,8.38082351388959,8.23058271823919,8.36122688836998,4427905.19791977,0.0,1.0
2013-05-28,12.42,12.77,12.27,12.75,7682500,8.11300296512149,8.34163026285036,8.0150198375234,8.32856584583728,11760953.4238068,0.0,1.0
2013-05-29,12.37,12.43,12.07,12.33,6643300,8.0803419225888,8.11953517362803,7.88437566739262,8.05421308856264,10170067.2802311,0.0,1.0
2013-05-30,12.31,12.66,12.3,12.4,4496400,8.04114867154956,8.26977596927843,8.03461646304302,8.09993854810841,6883429.99997458,0.0,1.0
2013-05-31,12.2,12.51,12.2,12.28,5623100,7.96929437797763,8.17179284168034,7.96929437797763,8.02155204602994,8608267.77707879,0.0,1.0
2013-06-03,12.29,12.39,12.035,12.2099,7857800,8.02808425453648,8.09340633960187,7.86151293761974,7.9757612643991,12029315.9536074,0.0,1.0
2013-06-04,12.28,12.38,12.175,12.31,6288900,8.02155204602994,8.08687413109534,7.95296385671128,8.04114867154956,9627524.89254518,0.0,1.0
2013-06-05,12.07,12.25,12.02,12.21,4877000,7.88437566739262,8.00195542051033,7.85171462485993,7.97582658648417,7466081.33392849,0.0,1.0
2013-06-06,12.28,12.33,12.02,12.06,5945900,8.02155204602994,8.05421308856264,7.85171462485993,7.87784345888609,9102434.48911326,0.0,1.0
2013-06-07,12.51,12.61,12.28,12.32,4139200,8.17179284168034,8.23711492674573,8.02155204602994,8.0476808800561,6336601.16001575,0.0,1.0
2013-06-10,12.26,12.55,12.24,12.51,3919100,8.00848762901687,8.1979216757065,7.99542321200379,8.17179284168034,5999655.39384849,0.0,1.0
2013-06-11,12.31,12.39,12.06,12.16,4736500,8.04114867154956,8.09340633960187,7.87784345888609,7.94316554395148,7250993.28237693,0.0,1.0
2013-06-12,12.18,12.43,12.1,12.4,3640800,7.95622996096455,8.11953517362803,7.90397229291224,8.09993854810841,5573612.65543712,0.0,1.0
2013-06-13,12.39,12.41,12.12,12.17,3163100,8.09340633960187,8.10647075661495,7.91703670992532,7.94969775245801,4842313.28016182,0.0,1.0
2013-06-14,12.36,12.5,12.29,12.41,2304400,8.07380971408226,8.1652606331738,8.02808425453648,8.10647075661495,3527750.22060791,0.0,1.0
2013-06-17,12.25,12.48,12.18,12.42,4514300,8.00195542051033,8.15219621616072,7.95622996096455,8.11300296512149,6910832.67700499,0.0,1.0
2013-06-18,12.17,12.3,12.14,12.28,7075900,7.94969775245801,8.03461646304302,7.9301011269384,8.02155204602994,10832324.1563963,0.0,1.0
2013-06-19,11.68,12.17,11.68,12.13,7135400,7.6296195356376,7.94969775245801,7.6296195356376,7.92356891843186,10923411.2671957,0.0,1.0
2013-06-20,11.43,11.74,11.38,11.63,7258000,7.46631432297413,7.66881278667684,7.43365328044143,7.59695849310491,11111096.6417168,0.0,1.0
2013-06-21,11.48,11.61,11.17,11.51,7723500,7.49897536550682,7.58389407609183,7.29647690180411,7.51857199102644,11823719.3320887,0.0,1.0
2013-06-24,11.41,11.59,11.24,11.3799,5858200,7.45324990596105,7.57082965907875,7.34220236134988,7.43358795835636,8968176.68042236,0.0,1.0
2013-06-25,11.67,11.78,11.4,11.51,6100000,7.62308732713106,7.69494162070299,7.44671769745451,7.51857199102644,9338342.45170469,0.0,1.0
2013-06-26,11.91,11.97,11.71,11.75,5247600,7.779860331288,7.81905358232723,7.64921616115722,7.67534499518337,8033423.90976484,0.0,1.0
2013-06-27,11.96,12.1,11.9,11.97,7370700,7.81252137382069,7.90397229291224,7.77332812278146,7.81905358232723,11283626.3457016,0.0,1.0
2013-06-28,11.99,12.11,11.87,11.98,7134900,7.83211799934031,7.91050450141878,7.75373149726184,7.82558579083377,10922645.8292898,0.0,1.0
2013-07-01,11.9,12.11,11.85,12.11,5311800,7.77332812278146,7.91050450141878,7.74066708024877,7.91050450141878,8131706.1368795,0.0,1.0
2013-07-02,11.81,12.035,11.77,11.9,5972000,7.71453824622261,7.86151293761974,7.68840941219645,7.77332812278146,9142390.34780006,0.0,1.0
2013-07-03,11.83,11.97,11.62,11.7,2864900,7.72760266323569,7.81905358232723,7.59042628459837,7.64268395265068,4385806.11309652,0.0,1.0
2013-07-05,11.86,11.91,11.72,11.87,3694300,7.7471992887553,7.779860331288,7.65574836966376,7.75373149726184,5655514.51136601,0.0,1.0
2013-07-08,11.92,12.01,11.88,11.89,4803900,7.78639253979454,7.84518241635339,7.76026370576838,7.76679591427492,7354174.3120892,0.0,1.0
2013-07-09,12.03,12.11,11.97,11.98,5249200,7.85824683336647,7.91050450141878,7.81905358232723,7.82558579083377,8035873.31106364,0.0,1.0
2013-07-10,12.26,12.28,11.98,12.01,6342200,8.00848762901687,8.02155204602994,7.82558579083377,7.84518241635339,9709120.57331171,0.0,1.0
2013-07-11,12.53,12.54,12.39,12.41,4191200,8.18485725869342,8.19138946719996,8.09340633960187,8.10647075661495,6416206.702227,0.0,1.0
2013-07-12,12.6,12.62,12.45,12.5,3330800,8.23058271823919,8.24364713525227,8.13259959064111,8.1652606331738,5099041.15379311,0.0,1.0
2013-07-15,12.87,12.9,12.575,12.6,3748400,8.40695234791575,8.42654897343536,8.21425219697285,8.23058271823919,5738334.89278194,0.0,1.0
2013-07-16,12.77,12.89,12.72,12.84,3469600,8.34163026285036,8.42001676492883,8.30896922031766,8.38735572239613,5311526.71646468,0.0,1.0
2013-07-17,12.74,12.9,12.67,12.86,3123800,8.32203363733074,8.42654897343536,8.27630817778497,8.40042013940921,4782149.86075985,0.0,1.0
2013-07-18,12.75,12.83,12.72,12.74,3592700,8.32856584583728,8.38082351388959,8.30896922031766,8.32203363733074,5499977.52889171,0.0,1.0
2013-07-19,12.83,12.9,12.71,12.73,3721600,8.38082351388959,8.42654897343536,8.30243701181112,8.3155014288242,5697307.42102691,0.0,1.0
2013-07-22,12.68,12.87,12.66,12.82,2993600,8.28284038629151,8.40695234791575,8.26977596927843,8.37429130538305,4582829.83006937,0.0,1.0
2013-07-23,12.76,12.82,12.55,12.68,2056500,8.33509805434382,8.37429130538305,8.1979216757065,8.28284038629151,3148246.10687388,0.0,1.0
2013-07-24,12.42,12.72,12.32,12.72,2570000,8.11300296512149,8.30896922031766,8.0476808800561,8.30896922031766,3934350.83621001,0.0,1.0
2013-07-25,12.45,12.47,12.25,12.37,3674300,8.13259959064111,8.14566400765419,8.00195542051033,8.0803419225888,5624896.9951309,0.0,1.0
2013-07-26,12.48,12.49,12.32,12.38,2518700,8.15219621616072,8.15872842466726,8.0476808800561,8.08687413109534,3855816.90706699,0.0,1.0
2013-07-29,12.4,12.54,12.39,12.47,2804900,8.09993854810841,8.19138946719996,8.09340633960187,8.14566400765419,4293953.56439123,0.0,1.0
2013-07-30,12.38,12.48,12.34,12.45,3755300,8.11300296512149,8.17853610700454,8.08678970836827,8.15887616443962,5730382.96668536,0.04,1.0
2013-07-31,12.44,12.59,12.24,12.35,4778400,8.15232285025132,8.25062256307589,8.02125656648522,8.09334302255657,7291577.76156614,0.0,1.0
2013-08-01,12.66,12.7,12.4,12.53,3259700,8.29649576239403,8.32270901914725,8.1261095934981,8.21130267794606,4974124.3992502,0.0,1.0
2013-08-02,12.66,12.7,12.495,12.66,2713900,8.29649576239403,8.32270901914725,8.188366078287,8.29649576239403,4141263.3699804,0.0,1.0
2013-08-05,12.78,12.82,12.53,12.57,4252400,8.37513553265369,8.40134878940691,8.21130267794606,8.23751593469928,6488930.45230283,0.0,1.0
2013-08-06,12.76,12.82,12.65,12.7,5994600,8.36202890427708,8.40134878940691,8.28994244820572,8.32270901914725,9147432.62378293,0.0,1.0
2013-08-07,12.87,12.88,12.59,12.68,4572700,8.43411536034843,8.44066867453674,8.25062256307589,8.30960239077064,6977690.78149872,0.0,1.0
2013-08-08,13.13,13.38,12.775,12.89,5706200,8.60450152924436,8.76833438395198,8.37185887555953,8.44722198872504,8707349.9545975,0.0,1.0
2013-08-09,13.09,13.33,13.08,13.11,3605600,8.57828827249114,8.73556781301046,8.57173495830283,8.59139490086775,5501948.93209084,0.0,1.0
2013-08-12,13.08,13.115,13.0,13.06,3170700,8.57173495830283,8.5946715579619,8.5193084447964,8.55862832992623,4838315.25376648,0.0,1.0
2013-08-13,12.97,13.11,12.89,13.11,4810200,8.49964850223148,8.59139490086775,8.44722198872504,8.59139490086775,7340102.82703111,0.0,1.0
2013-08-14,12.99,13.07,12.87,12.95,3424300,8.51275513060809,8.56518164411453,8.43411536034843,8.48654187385487,5225295.02112233,0.0,1.0
2013-08-15,12.81,12.94,12.74,12.9,3644500,8.3947954752186,8.47998855966657,8.34892227590047,8.45377530291335,5561308.21028541,0.0,1.0
2013-08-16,12.66,12.78,12.555,12.78,2733000,8.29649576239403,8.37513553265369,8.22768596341683,8.37513553265369,4170408.92816848,0.0,1.0
2013-08-19,12.49,12.64,12.38,12.59,4464800,8.18508942119284,8.28338913401742,8.11300296512149,8.25062256307589,6813041.2669179,0.0,1.0
2013-08-20,12.69,12.725,12.39,12.53,3770200,8.31615570495894,8.33909230461801,8.1195562793098,8.21130267794606,5753119.55396297,0.0,1.0
2013-08-21,12.62,12.72,12.52,12.65,3547300,8.27028250564081,8.33581564752386,8.20474936375776,8.28994244820572,5412986.31207173,0.0,1.0
2013-08-22,12.88,12.94,12.6,12.65,3461000,8.44066867453674,8.47998855966657,8.2571758772642,8.28994244820572,5281297.21931617,0.0,1.0
2013-08-23,12.91,12.97,12.79,12.95,2044600,8.46032861710165,8.49964850223148,8.38168884684199,8.48654187385487,3119948.07703376,0.0,1.0
2013-08-26,12.95,13.06,12.83,12.93,5002600,8.48654187385487,8.55862832992623,8.40790210359521,8.47343524547826,7633694.73254871,0.0,1.0
2013-08-27,12.73,12.925,12.71,12.79,5698100,8.34236896171216,8.47015858838411,8.32926233333555,8.38168884684199,8694989.79641303,0.0,1.0
2013-08-28,12.86,12.92,12.67,12.72,3171600,8.42756204616013,8.46688193128996,8.30304907658233,8.33581564752386,4839688.60467587,0.0,1.0
2013-08-29,12.78,12.955,12.72,12.86,1931200,8.37513553265369,8.48981853094902,8.33581564752386,8.42756204616013,2946905.86245114,0.0,1.0
2013-08-30,12.71,12.855,12.65,12.8,3229600,8.32926233333555,8.42428538906597,8.28994244820572,8.3882421610303,4928193.44105852,0.0,1.0
2013-09-03,12.7,12.94,12.645,12.87,3430600,8.32270901914725,8.47998855966657,8.28666579111157,8.43411536034843,5234908.47748803,0.0,1.0
2013-09-04,12.64,12.75,12.55,12.72,2562300,8.28338913401742,8.35547559008877,8.22440930632267,8.33581564752386,3909930.03902162,0.0,1.0
2013-09-05,12.71,12.73,12.59,12.59,2394300,8.32926233333555,8.34236896171216,8.25062256307589,8.25062256307589,3653571.20260292,0.0,1.0
2013-09-06,13.09,13.36,12.75,12.75,10308800,8.57828827249114,8.75522775557537,8.35547559008877,8.35547559008877,15730666.5051969,0.0,1.0
2013-09-09,13.29,13.32,13.08,13.1,4148400,8.70935455625724,8.72901449882215,8.57173495830283,8.58484158667944,6330232.12499601,0.0,1.0
2013-09-10,13.57,13.57,13.35,13.39,5811600,8.89284735352978,8.89284735352978,8.74867444138707,8.77488769814029,8868184.60554113,0.0,1.0
2013-09-11,13.43,13.58,13.37,13.58,4061700,8.80110095489351,8.89940066771808,8.76178106976368,8.89940066771808,6197932.65405851,0.0,1.0
2013-09-12,13.38,13.49,13.28,13.46,3657500,8.76833438395198,8.84042084002334,8.70280124206893,8.82076089745842,5581145.50119876,0.0,1.0
2013-09-13,13.27,13.44,13.235,13.37,3764200,8.69624792788063,8.80765426908181,8.67331132822156,8.76178106976368,5743963.88123373,0.0,1.0
2013-09-16,13.35,13.5475,13.26,13.4009,4866500,8.74867444138707,8.87810239660609,8.68969461369232,8.78203081060554,7426013.55614046,0.0,1.0
2013-09-17,13.32,13.46,13.3,13.38,5708200,8.72901449882215,8.82076089745842,8.71590787044554,8.76833438395198,8710401.84550725,0.0,1.0
2013-09-18,13.651,13.75,13.21,13.29,4670800,8.94592919845505,9.01080700891926,8.6569280427508,8.70935455625724,7127386.03062178,0.0,1.0
2013-09-19,13.59,13.77,13.51,13.7,2635900,8.90595398190639,9.02391363729587,8.85352746839995,8.97804043797774,4022239.62450029,0.0,1.0
2013-09-20,13.38,13.6,13.35,13.58,4232000,8.76833438395198,8.91250729609469,8.74867444138707,8.89940066771808,6457801.16502342,0.0,1.0
2013-09-23,13.51,13.58,13.31,13.31,5136200,8.85352746839995,8.89940066771808,8.72246118463385,8.72246118463385,7837561.04531977,0.0,1.0
2013-09-24,13.52,13.6,13.42,13.53,4684200,8.86008078258825,8.91250729609469,8.7945476407052,8.86663409677656,7147833.69971708,0.0,1.0
2013-09-25,13.51,13.66,13.28,13.54,3453100,8.85352746839995,8.95182718122452,8.70280124206893,8.87318741096486,5269242.25022267,0.0,1.0
2013-09-26,13.59,13.65,13.49,13.52,2705500,8.90595398190639,8.94527386703622,8.84042084002334,8.86008078258825,4128445.42815946,0.0,1.0
2013-09-27,13.47,13.62,13.37,13.56,2771300,8.82731421164673,8.9256139244713,8.76178106976368,8.88629403934147,4228852.63909012,0.0,1.0
2013-09-30,13.29,13.43,13.24,13.39,3764000,8.70935455625724,8.80110095489351,8.67658798531571,8.77488769814029,5743658.69214275,0.0,1.0
2013-10-01,13.38,13.45,13.26,13.33,2272600,8.76833438395198,8.81420758327012,8.68969461369232,8.73556781301046,3467863.64074485,0.0,1.0
2013-10-02,13.35,13.41,13.22,13.35,3229400,8.74867444138707,8.7879943265169,8.6634813569391,8.74867444138707,4927888.25196754,0.0,1.0
2013-10-03,13.25,13.34,13.16,13.31,2856900,8.68314129950402,8.74212112719876,8.62416147180927,8.72246118463385,4359473.57002727,0.0,1.0
2013-10-04,13.38,13.47,13.2,13.27,2664900,8.76833438395198,8.82731421164673,8.65037472856249,8.69624792788063,4066492.04269161,0.0,1.0
2013-10-07,13.29,13.38,13.25,13.29,2716200,8.70935455625724,8.76833438395198,8.68314129950402,8.70935455625724,4144773.04452661,0.0,1.0
2013-10-08,13.3,13.58,13.27,13.37,3388300,8.71590787044554,8.89940066771808,8.69624792788063,8.76178106976368,5170360.98474689,0.0,1.0
2013-10-09,13.22,13.37,13.19,13.32,4135700,8.6634813569391,8.76178106976368,8.64382141437419,8.72901449882215,6310852.61771913,0.0,1.0
2013-10-10,13.55,13.57,13.21,13.31,4400200,8.87974072515317,8.89284735352978,8.6569280427508,8.72246118463385,6714465.19053309,0.0,1.0
2013-10-11,13.69,13.73,13.5,13.56,2375300,8.97148712378943,8.99770038054266,8.84697415421164,8.88629403934147,3624578.23896033,0.0,1.0
2013-10-14,13.81,13.82,13.46,13.63,3896300,9.05012689404909,9.0566802082374,8.82076089745842,8.93216723865961,5945541.27582248,0.0,1.0
2013-10-15,13.54,13.81,13.51,13.74,2888200,8.87318741096486,9.05012689404909,8.85352746839995,9.00425369473096,4407235.6627648,0.0,1.0
2013-10-16,13.75,13.795,13.57,13.61,3055100,9.01080700891926,9.04029692276664,8.89284735352978,8.91906061028299,4661915.95918314,0.0,1.0
2013-10-17,14.06,14.21,13.68,13.73,6067900,9.21395974875672,9.31225946158129,8.96493380960113,8.99770038054266,9259284.42562514,0.0,1.0
2013-10-18,14.21,14.32,14.04,14.1,3790200,9.31225946158129,9.38434591765265,9.20085312038011,9.24017300550994,5783638.46306043,0.0,1.0
2013-10-21,14.22,14.365,14.14,14.19,3700800,9.3188127757696,9.41383583150002,9.26638626226316,9.29915283320468,5647218.93939477,0.0,1.0
2013-10-22,14.3,14.42,14.25,14.28,4098100,9.37123928927604,9.44987905953569,9.33847271833451,9.35813266089942,6253477.06861589,0.0,1.0
2013-10-23,14.05,14.36,14.01,14.26,4324600,9.20740643456841,9.41055917440586,9.18119317781519,9.34502603252282,6599103.71414468,0.0,1.0
2013-10-24,14.07,14.19,13.965,14.07,3740400,9.22051306294502,9.29915283320468,9.15170326396782,9.22051306294502,5707646.37940775,0.0,1.0
2013-10-25,14.31,14.34,14.025,14.1,2466000,9.37779260346434,9.39745254602925,9.19102314909765,9.24017300550994,3762981.49171733,0.0,1.0
2013-10-28,14.35,14.4,14.21,14.31,4283000,9.40400586021756,9.43677243115908,9.31225946158129,9.37779260346434,6535624.38322195,0.0,1.0
2013-10-29,14.3,14.46,14.27,14.39,2169300,9.37123928927604,9.47609231628891,9.35157934671112,9.43021911697078,3310233.47525645,0.0,1.0
2013-10-30,14.24,14.49,14.13,14.33,3010200,9.35813266089942,9.5224257202551,9.28584371478293,9.41727816226747,4580534.33876841,0.04,1.0
2013-10-31,14.09,14.29,13.965,14.22,4648600,9.25955682528602,9.39099127277056,9.17741029560818,9.34498921615097,7073640.26549692,0.0,1.0
2013-11-01,13.99,14.17,13.92,14.08,5283600,9.19383960154375,9.31213060427983,9.14783754492416,9.25298510291179,8039901.41263596,0.0,1.0
2013-11-04,14.12,14.2,13.94,14.05,6881700,9.2792719924087,9.33184577140251,9.16098098967261,9.23326993578911,10471683.9941208,0.0,1.0
2013-11-05,13.96,14.09,13.93,14.04,4566600,9.17412443442107,9.25955682528602,9.15440926729838,9.22669821341488,6948863.23547266,0.0,1.0
2013-11-06,14.05,14.09,13.93,13.96,3820100,9.23326993578911,9.25955682528602,9.15440926729838,9.17412443442107,5812935.7609226,0.0,1.0
2013-11-07,13.7,14.36,13.62,14.09,6617100,9.00325965269116,9.43699332939015,8.95068587369734,9.25955682528602,10069049.8216279,0.0,1.0
2013-11-08,14.21,14.24,13.61,13.74,6265800,9.33841749377674,9.35813266089942,8.94411415132311,9.02954654218807,9534486.76495087,0.0,1.0
2013-11-11,14.56,14.56,14.15,14.19,6251600,9.56842777687469,9.56842777687469,9.29898715953138,9.32527404902829,9512879.0353613,0.0,1.0
2013-11-12,14.86,14.93,14.51,14.53,11397800,9.76557944810151,9.8115815047211,9.53556916500356,9.54871260975201,17343702.8391517,0.0,1.0
2013-11-13,15.11,15.12,14.65,14.78,7122300,9.92987250745718,9.93644422983141,9.62757327824274,9.71300566910769,10837798.0602652,0.0,1.0
2013-11-14,15.2,15.25,15.01,15.16,7375400,9.98901800882523,10.0218766206964,9.86415528371491,9.96273111932832,11222933.0151327,0.0,1.0
2013-11-15,15.28,15.3,15.01,15.17,6125700,10.041591787819,10.0547352325675,9.86415528371491,9.96930284170255,9321300.64414118,0.0,1.0
2013-11-18,14.96,15.3,14.94,15.28,5661700,9.83129667184378,10.0547352325675,9.81815322709532,10.041591787819,8615245.2547356,0.0,1.0
2013-11-19,14.7,15.03,14.65,14.97,7229000,9.66043189011387,9.87729872846337,9.62757327824274,9.837868394218,11000160.3664065,0.0,1.0
2013-11-20,14.59,14.83,14.57,14.75,4933700,9.58814294399737,9.74586428097882,9.57499949924892,9.69329050198501,7507468.69549588,0.0,1.0
2013-11-21,14.63,14.77,14.6,14.7,3720300,9.61442983349428,9.70643394673346,9.5947146663716,9.66043189011387,5661072.98535649,0.0,1.0
2013-11-22,14.62,14.73,14.545,14.6,3777100,9.60785811112005,9.68014705723655,9.55857019331335,9.5947146663716,5747503.90371476,0.0,1.0
2013-11-25,14.53,14.73,14.5,14.67,3494500,9.54871260975201,9.68014705723655,9.52899744262933,9.64071672299119,5317479.65146044,0.0,1.0
2013-11-26,14.43,14.55,14.28,14.5,3802300,9.48299538600974,9.56185605450047,9.38441955039633,9.52899744262933,5785850.01538075,0.0,1.0
2013-11-27,14.47,14.55,14.31,14.5,3496600,9.50928227550665,9.56185605450047,9.40413471751901,9.52899744262933,5320675.16076594,0.0,1.0
2013-11-29,14.57,14.66,14.4,14.45,2144900,9.57499949924892,9.63414500061696,9.46328021888706,9.49613883075819,3263832.33779296,0.0,1.0
2013-12-02,14.47,14.695,14.445,14.57,3855900,9.50928227550665,9.65714602892676,9.49285296957108,9.57499949924892,5867411.58622587,0.0,1.0
2013-12-03,14.88,14.89,14.35,14.41,7908600,9.77872289284996,9.78529461522419,9.43042160701592,9.46985194126128,12034288.0445099,0.0,1.0
2013-12-04,15.31,15.54,14.7317,14.83,13164800,10.0613069549417,10.2124565695489,9.68126425004017,9.74586428097882,20032495.6690647,0.0,1.0
2013-12-05,14.74,15.29,14.68,15.26,11045800,9.68671877961078,10.0481635101933,9.64728844536542,10.0284483430706,16808074.6127062,0.0,1.0
2013-12-06,15.02,15.14,14.78,14.88,7457300,9.87072700608914,9.94958767457987,9.71300566910769,9.77872289284996,11347557.8780472,0.0,1.0
2013-12-09,14.71,15.06,14.67,15.04,4751100,9.6670036124881,9.89701389558605,9.64071672299119,9.88387045083759,7229611.55302724,0.0,1.0
2013-12-10,14.49,14.7491,14.44,14.69,5185500,9.5224257202551,9.69269904697133,9.48956710838397,9.65386016773964,7890625.47793621,0.0,1.0
2013-12-11,14.32,14.57,14.28,14.47,5386500,9.41070643989324,9.57499949924892,9.38441955039633,9.50928227550665,8196481.36860542,0.0,1.0
2013-12-12,13.85,14.27,13.77,14.02,14114500,9.10183548830457,9.37784782802211,9.04926170931075,9.21355476866643,21477626.7106992,0.0,1.0
2013-12-13,13.68,13.95,13.49,13.53,37696900,8.99011620794271,9.16755271204684,8.86525348283239,8.8915403723293,57362283.2087963,0.0,1.0
2013-12-16,13.96,14.11,13.75,13.82,9762600,9.17412443442107,9.27270027003447,9.03611826456229,9.08212032118188,14855466.2599364,0.0,1.0
2013-12-17,13.94,14.06,13.84,13.99,6803400,9.16098098967261,9.23984165816334,9.09526376593034,9.19383960154375,10352537.1471587,0.0,1.0
2013-12-18,14.21,14.27,13.81,14.05,7681100,9.33841749377674,9.37784782802211,9.07554859880766,9.23326993578911,11688107.8697475,0.0,1.0
2013-12-19,14.12,14.24,14.03,14.14,5860800,9.2792719924087,9.35813266089942,9.22012649104065,9.29241543715715,8918209.97031888,0.0,1.0
2013-12-20,14.32,14.41,14.14,14.17,9718700,9.41070643989324,9.46985194126128,9.29241543715715,9.31213060427983,14788664.8987405,0.0,1.0
2013-12-23,14.39,14.49,14.335,14.37,4803000,9.45670849651283,9.5224257202551,9.42056402345458,9.44356505176438,7308586.283006,0.0,1.0
2013-12-24,14.47,14.53,14.23,14.36,1851900,9.50928227550665,9.54871260975201,9.3515609385252,9.43699332939015,2817982.70612093,0.0,1.0
2013-12-26,14.46,14.64,14.45,14.47,2892100,9.50271055313242,9.62100155586851,9.49613883075819,9.50928227550665,4400824.98211153,0.0,1.0
2013-12-27,14.45,14.6,14.36,14.51,2515100,9.49613883075819,9.5947146663716,9.43699332939015,9.53556916500356,3827154.97821953,0.0,1.0
2013-12-30,14.46,14.52,14.2801,14.48,4131800,9.50271055313242,9.54214088737778,9.38448526762007,9.51585399788087,6287240.64212455,0.0,1.0
2013-12-31,14.51,14.55,14.39,14.45,2330800,9.53556916500356,9.56185605450047,9.45670849651283,9.49613883075819,3546710.99488453,0.0,1.0
2014-01-02,14.27,14.56,14.19,14.51,3987200,9.37784782802211,9.56842777687469,9.32527404902829,9.53556916500356,6067207.00137446,0.0,1.0
2014-01-03,14.2,14.35,14.11,14.28,4104700,9.33184577140251,9.43042160701592,9.27270027003447,9.38441955039633,6246003.35537263,0.0,1.0
2014-01-06,14.34,14.445,14.13,14.34,5067000,9.4238498846417,9.49285296957108,9.28584371478293,9.4238498846417,7710307.45284018,0.0,1.0
2014-01-07,14.59,14.8,14.36,14.36,10596900,9.58814294399737,9.72614911385614,9.43699332939015,9.43699332939015,16124996.4568783,0.0,1.0
2014-01-08,14.3,14.61,14.21,14.54,6992400,9.39756299514479,9.60128638874583,9.33841749377674,9.55528433212624,10640132.9846536,0.0,1.0
2014-01-09,14.46,14.54,14.27,14.36,5359500,9.50271055313242,9.55528433212624,9.37784782802211,9.43699332939015,8155396.24896329,0.0,1.0
2014-01-10,14.53,14.7,14.48,14.5,4807700,9.54871260975201,9.66043189011387,9.51585399788087,9.52899744262933,7315738.13716593,0.0,1.0
2014-01-13,14.26,14.51,14.21,14.45,4807200,9.37127610564788,9.53556916500356,9.33841749377674,9.49613883075819,7314977.301617,0.0,1.0
2014-01-14,14.44,14.45,14.18,14.27,4268300,9.48956710838397,9.49613883075819,9.31870232665406,9.37784782802211,6494948.74698199,0.0,1.0
2014-01-15,14.3,14.47,14.23,14.445,5268500,9.39756299514479,9.50928227550665,9.3515609385252,9.49285296957108,8016924.17905832,0.0,1.0
2014-01-16,14.31,14.37,14.18,14.28,4247100,9.40413471751901,9.44356505176438,9.31870232665406,9.38441955039633,6462689.31970744,0.0,1.0
2014-01-17,14.3,14.44,14.27,14.36,3437900,9.39756299514479,9.48956710838397,9.37784782802211,9.43699332939015,5231353.06732174,0.0,1.0
2014-01-21,14.43,14.55,14.28,14.46,4683800,9.48299538600974,9.56185605450047,9.38441955039633,9.50271055313242,7127203.08814148,0.0,1.0
2014-01-22,14.47,14.59,14.39,14.43,3384100,9.50928227550665,9.58814294399737,9.45670849651283,9.48299538600974,5149487.16225705,0.0,1.0
2014-01-23,14.19,14.4,14.06,14.35,5266300,9.32527404902829,9.46328021888706,9.23984165816334,9.43042160701592,8013576.50264304,0.0,1.0
2014-01-24,13.72,14.13,13.54,14.13,12287800,9.01640309743961,9.28584371478293,8.89811209470352,9.28584371478293,18697990.1162443,0.0,1.0
2014-01-27,13.64,13.75,13.42,13.72,8703400,8.9638293184458,9.03611826456229,8.8192514262128,9.01640309743961,13243712.2330865,0.0,1.0
2014-01-28,13.97,13.97,13.62,13.65,5337000,9.18069615679529,9.18069615679529,8.95068587369734,8.97040104082002,8121158.64926151,0.0,1.0
2014-01-29,13.75,13.96,13.68,13.8,7127300,9.03611826456229,9.17412443442107,8.99011620794271,9.06897687643343,10845406.4157545,0.0,1.0
2014-01-30,13.95,13.97,13.73,13.8,3184900,9.20041132391797,9.21360187778739,9.05531523135439,9.10148216989735,4829061.81427983,0.05,1.0
2014-01-31,14.06,14.1,13.71,13.78,7542400,9.27295937019976,9.2993404779386,9.04212467748498,9.08829161602793,11436062.6167303,0.0,1.0
2014-02-03,13.71,14.22,13.68,14.06,5421100,9.04212467748498,9.3784838011551,9.02233884668085,9.27295937019976,8219670.00577486,0.0,1.0
2014-02-04,13.83,13.89,13.62,13.76,4359500,9.12126800070148,9.16083966230972,8.9827671850726,9.07510106215852,6610033.27556686,0.0,1.0
2014-02-05,13.84,13.92,13.58,13.74,3564300,9.12786327763618,9.18062549311385,8.95638607733377,9.0619105082891,5404321.96446909,0.0,1.0
2014-02-06,13.96,13.99,13.79,13.85,3388800,9.20700660085268,9.22679243165681,9.09488689296264,9.13445855457089,5138222.4485012,0.0,1.0
2014-02-07,14.06,14.1,13.92,14.0,3439100,9.27295937019976,9.2993404779386,9.18062549311385,9.23338770859151,5214489.14737975,0.0,1.0
2014-02-10,14.05,14.11,13.815,14.02,3095300,9.26636409326506,9.30593575487331,9.11137508529941,9.24657826246093,4693207.01866317,0.0,1.0
2014-02-11,14.33,14.49,14.03,14.05,4940400,9.45103184743689,9.55655627839222,9.25317353939564,9.26636409326506,7490815.09223776,0.0,1.0
2014-02-12,14.31,14.36,14.17,14.33,4655900,9.43784129356747,9.47081767824101,9.34550741648155,9.45103184743689,7059445.79142373,0.0,1.0
2014-02-13,14.49,14.6,14.2,14.21,3640600,9.55655627839222,9.62910432467401,9.36529324728568,9.37188852422039,5520010.81386139,0.0,1.0
2014-02-14,14.62,14.62,14.42,14.44,2871900,9.64229487854342,9.64229487854342,9.51038933984926,9.52357989371868,4354479.77155648,0.0,1.0
2014-02-18,14.76,14.94,14.62,14.65,4366100,9.73462875562934,9.85334374045409,9.64229487854342,9.66208070934755,6620040.43685113,0.0,1.0
2014-02-19,14.41,14.81,14.36,14.67,6897500,9.50379406291455,9.76760514030288,9.47081767824101,9.67527126321697,10458241.6603332,0.0,1.0
2014-02-20,14.52,14.76,14.37,14.37,5707300,9.57634210919634,9.73462875562934,9.47741295517572,9.47741295517572,8653616.90873788,0.0,1.0
2014-02-21,14.63,14.78,14.455,14.53,4392900,9.64889015547813,9.74781930949876,9.53347280912074,9.58293738613105,6660675.57661147,0.0,1.0
2014-02-24,14.27,14.675,14.23,14.62,9062200,9.41146018582864,9.67856890168432,9.3850790780898,9.64229487854342,13740438.9379154,0.0,1.0
2014-02-25,14.29,14.39,14.15,14.26,4971900,9.42465073969805,9.49060350904514,9.33231686261214,9.40486490889393,7538576.54382175,0.0,1.0
2014-02-26,14.17,14.37,14.02,14.17,9411200,9.34550741648155,9.47741295517572,9.24657826246093,9.34550741648155,14269605.4967347,0.0,1.0
2014-02-27,13.78,14.095,13.74,14.08,10288000,9.08829161602793,9.29604283947124,9.0619105082891,9.28614992406918,15599041.7109834,0.0,1.0
2014-02-28,13.65,13.86,13.57,13.8,9202800,9.00255301587673,9.1410538315056,8.94979080039906,9.10148216989735,13953621.7980013,0.0,1.0
2014-03-03,13.86,13.94,13.55,13.58,7896500,9.1410538315056,9.19381604698327,8.93660024652965,8.95638607733377,11972961.9819965,0.0,1.0
2014-03-04,13.95,14.09,13.88,13.9,5669400,9.20041132391797,9.29274520100389,9.15424438537502,9.16743493924443,8596151.54318128,0.0,1.0
2014-03-05,14.04,14.05,13.875,13.91,4721700,9.25976881633035,9.26636409326506,9.15094674690766,9.17403021617914,7159214.15695471,0.0,1.0
2014-03-06,13.99,14.14,13.91,14.04,5778800,9.22679243165681,9.32572158567743,9.17403021617914,9.25976881633035,8762027.82265071,0.0,1.0
2014-03-07,14.05,14.06,13.86,13.99,6189800,9.26636409326506,9.27295937019976,9.1410538315056,9.22679243165681,9385201.04807977,0.0,1.0
2014-03-10,13.84,14.03,13.84,14.03,5844300,9.12786327763618,9.25317353939564,9.12786327763618,9.25317353939564,8861341.31721423,0.0,1.0
2014-03-11,13.61,13.87,13.54,13.85,5951700,8.97617190813789,9.14764910844031,8.93000496959494,9.13445855457089,9024185.12356723,0.0,1.0
2014-03-12,13.84,13.85,13.525,13.54,3456300,9.12786327763618,9.13445855457089,8.92011205419288,8.93000496959494,5240568.41618116,0.0,1.0
2014-03-13,13.84,13.94,13.78,13.84,3937800,9.12786327763618,9.19381604698327,9.08829161602793,9.12786327763618,5970636.31896484,0.0,1.0
2014-03-14,13.81,13.98,13.79,13.8,3308400,9.10807744683206,9.2201971547221,9.09488689296264,9.10148216989735,5016317.02922019,0.0,1.0
2014-03-17,13.91,13.99,13.79,13.85,2971400,9.17403021617914,9.22679243165681,9.09488689296264,9.13445855457089,4505345.30909953,0.0,1.0
2014-03-18,14.02,14.09,13.925,13.94,3010500,9.24657826246093,9.29274520100389,9.1839231315812,9.19381604698327,4564630.15852599,0.0,1.0
2014-03-19,13.83,14.12,13.77,14.06,4115500,9.12126800070148,9.31253103180801,9.08169633909323,9.27295937019976,6240071.5553608,0.0,1.0
2014-03-20,13.97,14.0,13.7,13.82,4092300,9.21360187778739,9.23338770859151,9.03552940055027,9.11467272376677,6204894.86721007,0.0,1.0
2014-03-21,13.89,14.17,13.88,14.13,6004500,9.16083966230972,9.34550741648155,9.15424438537502,9.31912630874272,9104242.41384133,0.0,1.0
2014-03-24,13.87,14.025,13.75,13.94,4508800,9.14764910844031,9.24987590092829,9.06850578522381,9.19381604698327,6836407.39370934,0.0,1.0
2014-03-25,13.93,13.99,13.84,13.91,3997900,9.18722077004856,9.22679243165681,9.12786327763618,9.17403021617914,6061762.13611395,0.0,1.0
2014-03-26,13.73,14.025,13.72,13.97,4108700,9.05531523135439,9.24987590092829,9.04871995441968,9.21360187778739,6229761.1467649,0.0,1.0
2014-03-27,14.02,14.06,13.75,13.76,4550100,9.24657826246093,9.27295937019976,9.06850578522381,9.07510106215852,6899027.96356389,0.0,1.0
2014-03-28,14.29,14.31,14.07,14.1,5875900,9.42465073969805,9.43784129356747,9.27955464713447,9.2993404779386,8909254.39245403,0.0,1.0
2014-03-31,14.28,14.44,14.18,14.4,6983300,9.41805546276334,9.52357989371868,9.35210269341626,9.49719878597984,10588334.7570286,0.0,1.0
2014-04-01,14.31,14.38,14.235,14.33,4790700,9.43784129356747,9.48400823211043,9.38837671655716,9.45103184743689,7263834.479472,0.0,1.0
2014-04-02,14.25,14.46,14.22,14.33,5591500,9.39826963195922,9.53677044758809,9.3784838011551,9.45103184743689,8478036.71529582,0.0,1.0
2014-04-03,14.25,14.41,14.22,14.29,4360000,9.39826963195922,9.50379406291455,9.3784838011551,9.42465073969805,6610791.39384598,0.0,1.0
2014-04-04,14.33,14.64,14.29,14.35,7403700,9.45103184743689,9.65548543241284,9.42465073969805,9.4642224013063,11225760.6061049,0.0,1.0
2014-04-07,14.19,14.42,14.18,14.32,4951600,9.35869797035097,9.51038933984926,9.35210269341626,9.44443657050218,7507796.94168985,0.0,1.0
2014-04-08,14.38,14.5,14.1,14.17,3593100,9.48400823211043,9.56315155532693,9.2993404779386,9.34550741648155,5447989.57734586,0.0,1.0
2014-04-09,14.3,14.5,14.18,14.39,8194800,9.43124601663276,9.56315155532693,9.35210269341626,9.49060350904514,12425255.347314,0.0,1.0
2014-04-10,14.43,14.58,14.29,14.3,5899500,9.51698461678397,9.61591377080459,9.42465073969805,9.43124601663276,8945037.57522806,0.0,1.0
2014-04-11,14.15,14.47,14.105,14.38,5217900,9.33231686261214,9.5433657245228,9.30263811640595,9.48400823211043,7911570.73714425,0.0,1.0
2014-04-14,14.31,14.38,14.13,14.22,3608300,9.43784129356747,9.48400823211043,9.31912630874272,9.3784838011551,5471036.37303083,0.0,1.0
2014-04-15,14.33,14.45,14.14,14.31,4484900,9.45103184743689,9.53017517065338,9.32572158567743,9.43784129356747,6800169.33996785,0.0,1.0
2014-04-16,14.35,14.45,14.17,14.41,5563500,9.4642224013063,9.53017517065338,9.34550741648155,9.50379406291455,8435582.09166562,0.0,1.0
2014-04-17,14.26,14.45,14.185,14.33,2902500,9.40486490889393,9.53017517065338,9.35540033188362,9.45103184743689,4400876.61023806,0.0,1.0
2014-04-21,14.14,14.36,14.09,14.29,3692400,9.32572158567743,9.47081767824101,9.29274520100389,9.42465073969805,5598551.86757727,0.0,1.0
2014-04-22,14.14,14.19,14.01,14.14,5337800,9.32572158567743,9.35869797035097,9.23998298552622,9.32572158567743,8093367.50047501,0.0,1.0
2014-04-23,14.28,14.39,14.17,14.18,3170800,9.41805546276334,9.49060350904514,9.34550741648155,9.35210269341626,4807682.87880891,0.0,1.0
2014-04-24,14.51,14.6,14.27,14.33,4101300,9.56974683226163,9.62910432467401,9.41146018582864,9.45103184743689,6218540.99623406,0.0,1.0
2014-04-25,14.44,14.57,14.33,14.51,4162700,9.52357989371868,9.60931849386988,9.45103184743689,9.56974683226163,6311637.92090886,0.0,1.0
2014-04-28,14.35,14.54,14.32,14.51,6122200,9.4642224013063,9.58953266306576,9.44443657050218,9.56974683226163,9282703.456744,0.0,1.0
2014-04-29,14.32,14.42,14.105,14.36,5542200,9.47741295517572,9.54359600653868,9.33511939474536,9.5038861757209,8374047.2611419,0.05,1.0
2014-04-30,14.45,14.47,14.2,14.33,5785000,9.56345092194756,9.57668753222016,9.39799329354017,9.48403126031202,8740908.55719857,0.0,1.0
2014-05-01,14.73,14.77,14.42,14.46,4599400,9.74876346576385,9.77523668630903,9.54359600653868,9.57006922708386,6949513.36525136,0.0,1.0
2014-05-02,14.33,14.7,14.3,14.69,3412000,9.48403126031202,9.72890855035496,9.46417634490313,9.72229024521867,5155398.44376171,0.0,1.0
2014-05-05,14.29,14.325,14.18,14.29,3291900,9.45755803976683,9.48072210774387,9.38475668326758,9.45755803976683,4973932.04484736,0.0,1.0
2014-05-06,14.19,14.35,14.17,14.29,4358500,9.39137498840387,9.49726787058461,9.37813837813128,9.45755803976683,6585522.89482281,0.0,1.0
2014-05-07,14.47,14.48,14.22,14.25,4398400,9.57668753222016,9.58330583735645,9.41122990381276,9.43108481922165,6645810.23301334,0.0,1.0
2014-05-08,14.08,14.43,13.94,14.0,8089100,9.31857363190462,9.55021431167497,9.22591735999647,9.26562719081425,12222313.4675946,0.0,1.0
2014-05-09,14.04,14.26,13.95,14.05,4777400,9.29210041135943,9.43770312435794,9.23253566513277,9.29871871649573,7218464.39778054,0.0,1.0
2014-05-12,14.01,14.17,13.95,14.08,3575800,9.27224549595055,9.37813837813128,9.23253566513277,9.31857363190462,5402893.83212284,0.0,1.0
2014-05-13,14.09,14.16,14.0,14.06,2415200,9.32519193704091,9.37152007299498,9.26562719081425,9.30533702163203,3649272.66159827,0.0,1.0
2014-05-14,14.18,14.31,14.06,14.12,3653200,9.38475668326758,9.47079465003942,9.30533702163203,9.3450468524498,5519842.20244733,0.0,1.0
2014-05-15,14.2,14.24,14.08,14.18,3564900,9.39799329354017,9.42446651408535,9.31857363190462,9.38475668326758,5386424.35878257,0.0,1.0
2014-05-16,14.22,14.3,14.08,14.22,3806000,9.41122990381276,9.46417634490313,9.31857363190462,9.41122990381276,5750717.0213825,0.0,1.0
2014-05-19,14.0,14.2,13.92,14.16,4078100,9.26562719081425,9.39799329354017,9.21268074972388,9.37152007299498,6161849.4705465,0.0,1.0
2014-05-20,13.83,14.04,13.77,13.98,3368000,9.15311600349722,9.29210041135943,9.11340617267945,9.25239058054166,5088916.16605787,0.0,1.0
2014-05-21,13.58,13.94,13.55,13.84,9295700,8.98765837508982,9.22591735999647,8.96780345968094,9.15973430863352,14045438.8375369,0.0,1.0
2014-05-22,13.68,13.755,13.42,13.56,10871600,9.05384142645278,9.103478714975,8.88176549290909,8.97442176481723,16426562.0519343,0.0,1.0
2014-05-23,13.61,13.87,13.58,13.71,5683500,9.00751329049871,9.1795892240424,8.98765837508982,9.07369634186167,8587546.03022265,0.0,1.0
2014-05-27,13.77,13.88,13.725,13.8,4676500,9.11340617267945,9.1862075291787,9.08362379956611,9.13326108808833,7066008.44731877,0.0,1.0
2014-05-28,13.87,13.91,13.63,13.76,4513100,9.1795892240424,9.20606244458759,9.0207499007713,9.10678786754315,6819117.44330041,0.0,1.0
2014-05-29,13.96,13.965,13.8,13.86,7454700,9.23915397026907,9.24246312283721,9.13326108808833,9.17297091890611,11263759.8999737,0.0,1.0
2014-05-30,14.1,14.11,13.78,13.94,7938400,9.33181024217721,9.33842854731351,9.12002447781574,9.22591735999647,11994611.666459,0.0,1.0
2014-06-02,14.1,14.18,14.0,14.09,3712000,9.33181024217721,9.38475668326758,9.26562719081425,9.32519193704091,5608686.70083337,0.0,1.0
2014-06-03,14.19,14.24,14.01,14.04,4228500,9.39137498840387,9.42446651408535,9.27224549595055,9.29210041135943,6389097.98342509,0.0,1.0
2014-06-04,13.97,14.25,13.96,14.21,7115400,9.24577227540536,9.43108481922165,9.23915397026907,9.40461159867647,10751090.8812257,0.0,1.0
2014-06-05,14.28,14.36,14.01,14.01,6039100,9.45093973463054,9.5038861757209,9.27224549595055,9.27224549595055,9124843.71093826,0.0,1.0
2014-06-06,14.46,14.55,14.31,14.32,5089200,9.57006922708386,9.62963397331053,9.47079465003942,9.47741295517572,7689581.99296369,0.0,1.0
2014-06-09,14.39,14.54,14.39,14.48,6111500,9.52374109112979,9.62301566817423,9.52374109112979,9.58330583735645,9234237.27697823,0.0,1.0
2014-06-10,14.29,14.46,14.275,14.37,4897300,9.45755803976683,9.57006922708386,9.44763058206239,9.5105044808572,7399628.60452352,0.0,1.0
2014-06-11,14.23,14.39,14.175,14.27,5185700,9.41784820894906,9.52374109112979,9.38144753069943,9.44432142949424,7835389.71565507,0.0,1.0
2014-06-12,14.17,14.28,14.09,14.25,6047700,9.37813837813128,9.45093973463054,9.32519193704091,9.43108481922165,9137837.97430765,0.0,1.0
2014-06-13,14.2,14.33,14.08,14.17,4804600,9.39799329354017,9.48403126031202,9.31857363190462,9.37813837813128,7259562.53308837,0.0,1.0
2014-06-16,14.43,14.44,14.15,14.17,5347500,9.55021431167497,9.55683261681127,9.36490176785869,9.37813837813128,8079863.18230239,0.0,1.0
2014-06-17,14.56,14.575,14.31,14.39,7051900,9.63625227844682,9.64617973615126,9.47079465003942,9.52374109112979,10655144.8668122,0.0,1.0
2014-06-18,15.03,15.04,14.51,14.53,8997200,9.94731261985273,9.95393092498902,9.60316075276534,9.61639736303793,13594417.0217506,0.0,1.0
2014-06-19,15.21,15.3,15.0599,15.06,6715800,10.0664421123061,10.1260068585327,9.96710135221025,9.96716753526162,10147310.9228062,0.0,1.0
2014-06-20,15.26,15.39,15.18,15.27,6356500,10.0995336379875,10.1855716047594,10.0465871968972,10.1061519431238,9604422.68692012,0.0,1.0
2014-06-23,15.28,15.32,15.2,15.24,4479400,10.1127702482601,10.1392434688053,10.0598238071698,10.0862970277149,6768198.06242271,0.0,1.0
2014-06-24,15.2,15.405,15.16,15.25,7075700,10.0598238071698,10.1954990624638,10.0333505866246,10.0929153328512,10691105.7352065,0.0,1.0
2014-06-25,15.32,15.34,15.01,15.19,8561900,10.1392434688053,10.1524800790779,9.93407600958014,10.0532055020335,12936695.7607396,0.0,1.0
2014-06-26,15.45,15.565,15.18,15.37,7025400,10.2252814355772,10.3013919446446,10.0465871968972,10.1723349944868,10615104.4041042,0.0,1.0
2014-06-27,15.53,15.64,15.41,15.43,8856100,10.2782278766675,10.3510292331668,10.198808215032,10.2120448253046,13381220.4448412,0.0,1.0
2014-06-30,15.55,15.65,15.33,15.5,5983200,10.2914644869401,10.3576475383031,10.1458617739416,10.2583729612586,9040380.99903726,0.0,1.0
2014-07-01,15.57,15.64,15.36,15.57,5599400,10.3047010972127,10.3510292331668,10.1657166893505,10.3047010972127,8460474.2221569,0.0,1.0
2014-07-02,15.44,15.605,15.35,15.56,7359400,10.2186631304409,10.3278651651897,10.1590983842142,10.2980827920764,11119765.3303106,0.0,1.0
2014-07-03,15.46,15.51,15.245,15.37,3206100,10.2318997407135,10.2649912663949,10.0896061802831,10.1723349944868,4844291.60332484,0.0,1.0
2014-07-07,15.44,15.55,15.41,15.44,6598400,10.2186631304409,10.2914644869401,10.198808215032,10.2186631304409,9969924.1182055,0.0,1.0
2014-07-08,15.49,15.56,15.37,15.43,4499900,10.2517546561223,10.2980827920764,10.1723349944868,10.2120448253046,6799172.75998928,0.0,1.0
2014-07-09,15.38,15.56,15.295,15.53,5461600,10.1789532996231,10.2980827920764,10.1226977059646,10.2782278766675,8252263.8160753,0.0,1.0
2014-07-10,15.53,15.56,15.31,15.35,3493700,10.2782278766675,10.2980827920764,10.132625163669,10.1590983842142,5278843.94577091,0.0,1.0
2014-07-11,15.41,15.49,15.32,15.46,4120600,10.198808215032,10.2517546561223,10.1392434688053,10.2318997407135,6226065.30696496,0.0,1.0
2014-07-14,15.19,15.46,15.15,15.46,6047000,10.0532055020335,10.2318997407135,10.0267322814883,10.2318997407135,9136780.30170779,0.0,1.0
2014-07-15,15.15,15.31,15.03,15.22,4675500,10.0267322814883,10.132625163669,9.94731261985273,10.0730604174424,7064497.48646185,0.0,1.0
2014-07-16,15.25,15.26,15.1,15.24,4559400,10.0929153328512,10.0995336379875,9.9936407558068,10.0862970277149,6889074.93097516,0.0,1.0
2014-07-17,15.07,15.33,15.04,15.23,869459,9.97378584039791,10.1458617739416,9.95393092498902,10.0796787225786,1313718.51568424,0.0,1.0
2014-07-18,15.19,15.22,15.03,15.08,1028694,10.0532055020335,10.0730604174424,9.94731261985273,9.98040414553421,1554316.36773358,0.0,1.0
2014-07-21,15.15,15.21,15.0,15.16,2544000,10.0267322814883,10.0664421123061,9.92745770444384,10.0333505866246,3843884.41996769,0.0,1.0
2014-07-22,15.22,15.335,15.145,15.24,3580400,10.0730604174424,10.1491709265098,10.0234231289201,10.0862970277149,5409844.25206458,0.0,1.0
2014-07-23,15.2,15.23,15.11,15.21,2454600,10.0598238071698,10.0796787225786,10.0002590609431,10.0664421123061,3708804.51936033,0.0,1.0
2014-07-24,15.28,15.31,15.085,15.24,3098000,10.1127702482601,10.132625163669,9.98371329810236,10.0862970277149,4680956.73469338,0.0,1.0
2014-07-25,15.09,15.3,15.07,15.22,3256300,9.9870224506705,10.1260068585327,9.97378584039791,10.0730604174424,4920141.83834152,0.0,1.0
2014-07-28,14.99,15.18,14.91,15.06,3282400,9.92083939930754,10.0465871968972,9.86789295821718,9.96716753526162,4959577.91670676,0.0,1.0
2014-07-29,15.1,15.29,15.09,15.21,2436300,9.9936407558068,10.1193885533964,9.9870224506705,10.0664421123061,3681153.93567897,0.0,1.0
2014-07-30,14.99,15.18,14.91,15.06,3273400,9.95393092498902,10.0800981615299,9.90080787802444,10.000413591083,4929536.51876524,0.05,1.0
2014-07-31,14.61,14.985,14.58,14.89,3890900,9.70159645190725,9.95061073455374,9.68167530929553,9.88752711628329,5859453.05824636,0.0,1.0
2014-08-01,14.7,14.81,14.46,14.54,1125150,9.7613598797424,9.83440406931871,9.60199073884865,9.65511378581323,1694405.82088614,0.0,1.0
2014-08-04,14.81,14.81,14.43,14.68,1284689,9.83440406931871,9.83440406931871,9.58206959623693,9.74807911800126,1934661.61812061,0.0,1.0
2014-08-05,14.5,14.81,14.43,14.74,4224700,9.62855226233094,9.83440406931871,9.58206959623693,9.7879214032247,6362135.06776669,0.0,1.0
2014-08-06,14.36,14.445,14.24,14.41,6789600,9.53558693014292,9.59203016754279,9.45590235969604,9.56878883449579,10224714.7149167,0.0,1.0
2014-08-07,14.39,14.445,14.01,14.01,4431200,9.55550807275464,9.59203016754279,9.30317359967286,9.30317359967286,6673111.20607091,0.0,1.0
2014-08-08,14.75,14.75,14.42,14.44,4125800,9.79456178409527,9.79456178409527,9.57542921536636,9.58870997710751,6213197.82767813,0.0,1.0
2014-08-11,14.56,14.91,14.535,14.76,4825200,9.66839454755438,9.90080787802444,9.65179359537795,9.80120216496584,7266450.66607992,0.0,1.0
2014-08-12,14.59,14.69,14.5,14.56,3826900,9.6883156901661,9.75471949887183,9.62855226233094,9.66839454755438,5763073.04443779,0.0,1.0
2014-08-13,14.68,14.79,14.59,14.59,3471400,9.74807911800126,9.82112330757756,9.6883156901661,9.6883156901661,5227712.1864855,0.0,1.0
2014-08-14,14.91,14.93,14.68,14.68,2037700,9.90080787802444,9.91408863976559,9.74807911800126,9.74807911800126,3068649.28340194,0.0,1.0
2014-08-15,14.81,14.99,14.715,14.94,2811900,9.83440406931871,9.95393092498902,9.77132045104826,9.92072902063616,4234546.26294249,0.0,1.0
2014-08-18,14.75,14.99,14.73,14.86,2504500,9.79456178409527,9.95393092498902,9.78128102235412,9.86760597367157,3771621.0091182,0.0,1.0
2014-08-19,14.9,14.92,14.75,14.81,2418400,9.89416749715387,9.90744825889501,9.79456178409527,9.83440406931871,3641959.77179136,0.0,1.0
2014-08-20,15.05,15.08,14.79,14.85,4216100,9.99377321021246,10.0136943528242,9.82112330757756,9.860965592801,6349184.00341117,0.0,1.0
2014-08-21,15.07,15.21,15.03,15.06,2241100,10.0070539719536,10.1000193041416,9.98049244847132,10.000413591083,3374957.01478731,0.0,1.0
2014-08-22,15.02,15.09,14.875,15.03,2929500,9.97385206760074,10.0203347336948,9.87756654497743,9.98049244847132,4411644.53831574,0.0,1.0
2014-08-25,15.16,15.17,14.99,15.12,1898400,10.0668173997888,10.0734577806593,9.95393092498902,10.0402558763065,2858872.15959672,0.0,1.0
2014-08-26,15.03,15.18,15.02,15.18,2702300,9.98049244847132,10.0800981615299,9.97385206760074,10.0800981615299,4069495.48929532,0.0,1.0
2014-08-27,15.04,15.1,14.97,15.06,2335700,9.98713282934189,10.0269751145653,9.94065016324788,10.000413591083,3517418.7226981,0.0,1.0
2014-08-28,15.1,15.11,14.95,14.99,1851500,10.0269751145653,10.0336154954359,9.92736940150673,9.95393092498902,2788243.68072764,0.0,1.0
2014-08-29,15.18,15.2,15.03,15.1,1828500,10.0800981615299,10.0933789232711,9.98049244847132,10.0269751145653,2753607.11326518,0.0,1.0
2014-09-02,14.95,15.21,14.87,15.17,3803700,9.92736940150673,10.1000193041416,9.87424635454215,10.0734577806593,5728135.28943219,0.0,1.0
2014-09-03,14.56,14.99,14.52,14.96,6911300,9.66839454755438,9.95393092498902,9.64183302407209,9.93400978237731,10407987.3349246,0.0,1.0
2014-09-04,14.68,14.71,14.48,14.57,4481800,9.74807911800126,9.76800026061298,9.6152715005898,9.67503492842495,6749311.65448831,0.0,1.0
2014-09-05,14.89,14.89,14.62,14.68,3000000,9.88752711628329,9.88752711628329,9.70823683277782,9.74807911800126,4517813.14727675,0.0,1.0
2014-09-08,14.94,15.02,14.82,14.84,3945100,9.92072902063616,9.97385206760074,9.84104445018928,9.85432521193043,5941074.8824405,0.0,1.0
2014-09-09,14.74,14.895,14.72,14.89,3120000,9.7879214032247,9.89084730671858,9.77464064148355,9.88752711628329,4698525.67316782,0.0,1.0
2014-09-10,14.48,14.81,14.45,14.75,4106300,9.6152715005898,9.83440406931871,9.59535035797808,9.79456178409527,6183832.04222083,0.0,1.0
2014-09-11,14.52,14.57,14.44,14.48,4485200,9.64183302407209,9.67503492842495,9.58870997710751,9.6152715005898,6754431.84272189,0.0,1.0
2014-09-12,14.41,14.545,14.35,14.47,3701700,9.56878883449579,9.65843397624852,9.52894654927235,9.60863111971923,5574529.64242478,0.0,1.0
2014-09-15,14.4,14.5,14.33,14.42,2658200,9.56214845362521,9.62855226233094,9.5156657875312,9.57542921536636,4003083.63603035,0.0,1.0
2014-09-16,14.57,14.63,14.35,14.4,2893700,9.67503492842495,9.71487721364839,9.52894654927235,9.56214845362521,4357731.96809158,0.0,1.0
2014-09-17,14.47,14.67,14.39,14.6,2931700,9.60863111971923,9.74143873713069,9.55550807275464,9.69495607103667,4414957.60129041,0.0,1.0
2014-09-18,14.47,14.58,14.39,14.44,2682600,9.60863111971923,9.68167530929553,9.55550807275464,9.58870997710751,4039828.51629486,0.0,1.0
2014-09-19,14.7,14.73,14.49,14.56,4797600,9.7613598797424,9.78128102235412,9.62191188146037,9.66839454755438,7224886.78512498,0.0,1.0
2014-09-22,14.55,14.68,14.5,14.65,2963476,9.66175416668381,9.74807911800126,9.62855226233094,9.72815797538954,4462810.27814637,0.0,1.0
2014-09-23,14.51,14.56,14.42,14.52,2831745,9.63519264320152,9.66839454755438,9.57542921536636,9.64183302407209,4264431.59691173,0.0,1.0
2014-09-24,14.46,14.53,14.39,14.51,2327858,9.60199073884865,9.64847340494266,9.55550807275464,9.63519264320152,3505609.15913112,0.0,1.0
2014-09-25,14.15,14.47,14.15,14.4,3789766,9.39613893186089,9.60863111971923,9.39613893186089,9.56214845362521,5707151.5533008,0.0,1.0
2014-09-26,14.22,14.29,14.1,14.15,2715861,9.4426215979549,9.48910426404891,9.36293702750802,9.39613893186089,4089917.51065872,0.0,1.0
2014-09-29,14.21,14.26,14.065,14.15,2456782,9.43598121708433,9.46918312143719,9.33969569446102,9.39613893186089,3699760.67319762,0.0,1.0
2014-09-30,14.18,14.34,14.05,14.25,3619160,9.41606007447261,9.52230616840177,9.32973512315516,9.46254274056662,5450229.54336603,0.0,1.0
2014-10-01,14.2,14.4,14.13,14.19,4295371,9.42934083621375,9.56214845362521,9.38285817011974,9.42270045534318,6468561.19207709,0.0,1.0
2014-10-02,14.14,14.32,13.98,14.2,4880287,9.38949855099031,9.50902540666063,9.28325245706115,9.42934083621375,7349408.25702793,0.0,1.0
2014-10-03,14.14,14.2,14.03,14.16,3760044,9.38949855099031,9.42934083621375,9.31645436141401,9.40277931273146,5662392.07251302,0.0,1.0
2014-10-06,14.3,14.38,14.18,14.21,3192871,9.49574464491948,9.54886769188407,9.41606007447261,9.43598121708433,4808264.86045289,0.0,1.0
2014-10-07,14.24,14.45,14.15,14.25,3846988,9.45590235969604,9.59535035797808,9.39613893186089,9.46254274056662,5793324.32127196,0.0,1.0
2014-10-08,14.04,14.32,13.81,14.22,7524608,9.32309474228458,9.50902540666063,9.1703659822614,9.4426215979549,11331590.9835013,0.0,1.0
2014-10-09,13.47,14.06,13.42,13.99,6476449,8.94459303266192,9.33637550402573,8.91139112830905,9.28989283793172,9753128.81328911,0.0,1.0
2014-10-10,13.25,13.69,13.22,13.52,7317843,8.79850465350931,9.09068141181453,8.77858351089759,8.97779493701478,11020215.7717024,0.0,1.0
2014-10-13,13.14,13.42,13.1001,13.21,5525368,8.72546046393301,8.91139112830905,8.69896534425942,8.77194313002702,8320860.06464741,0.0,1.0
2014-10-14,13.21,13.52,13.13,13.2,6423456,8.77194313002702,8.97779493701478,8.71882008306243,8.76530274915645,9673324.6559179,0.0,1.0
2014-10-15,12.84,13.14,12.38,13.06,7362487,8.52624903781581,8.72546046393301,8.22079151776945,8.67233741696842,11087446.8550847,0.0,1.0
2014-10-16,12.98,13.1,12.59,12.7,8196741,8.61921437000384,8.69889894045071,8.36023951605149,8.43328370562779,12343781.4182074,0.0,1.0
2014-10-17,13.29,13.34,12.94,13.01,11090913,8.8250661769916,8.85826808134447,8.59265284652155,8.63913551261556,16702224.1889009,0.0,1.0
2014-10-20,13.36,13.41,13.14,13.3,5166941,8.87154884308561,8.90475074743848,8.72546046393301,8.83170655786218,7781091.32700109,0.0,1.0
2014-10-21,13.51,13.59,13.4,13.44,4427460,8.97115455614421,9.02427760310879,8.89811036656791,8.9246718900502,6667478.99901397,0.0,1.0
2014-10-22,13.63,13.71,13.45,13.48,5524601,9.05083912659109,9.10396217355567,8.93131227092077,8.95123341353249,8319705.01041942,0.0,1.0
2014-10-23,13.59,13.85,13.58,13.83,3982466,9.02427760310879,9.19692750574369,9.01763722223822,9.18364674400255,5997345.75112755,0.0,1.0
2014-10-24,13.73,13.76,13.49,13.59,4252017,9.11724293529682,9.13716407790854,8.95787379440306,9.02427760310879,6403272.76834807,0.0,1.0
2014-10-27,13.42,13.72,13.33,13.71,5125772,8.91139112830905,9.11060255442625,8.85162770047389,9.10396217355567,7719093.37718101,0.0,1.0
2014-10-28,13.6,13.6,13.35,13.43,4499505,9.03091798397937,9.03091798397937,8.86490846221504,8.91803150917963,6775974.28174582,0.0,1.0
2014-10-29,13.41,13.69,13.25,13.67,4776094,8.90475074743848,9.09068141181453,8.79850465350931,9.07740065007338,7192500.08860986,0.0,1.0
2014-10-30,13.95,13.97,13.39,13.4,4383987,9.29653321880229,9.30986158184,8.92333905374643,8.93000323526528,6578432.75666572,0.05,1.0
2014-10-31,14.07,14.09,13.9,14.07,3945905,9.37650339702855,9.38983176006626,9.26321231120802,9.37650339702855,5921064.7081506,0.0,1.0
2014-11-03,14.12,14.25,14.06,14.15,4977558,9.40982430462282,9.49645866436793,9.36983921550969,9.42981684917939,7469121.28056117,0.0,1.0
2014-11-04,13.76,14.14,13.69,14.11,4371647,9.16991376994405,9.42315266766053,9.12326449931207,9.40316012310397,6559915.85407973,0.0,1.0
2014-11-05,13.95,13.99,13.73,13.89,14820722,9.29653321880229,9.32318994487771,9.14992122538749,9.25654812968916,22239373.2194544,0.0,1.0
2014-11-06,13.06,13.54,13.01,13.54,11404751,8.70342106362422,9.02330177652925,8.67010015602995,9.02330177652925,17113505.9387759,0.0,1.0
2014-11-07,13.46,13.47,13.04,13.09,7496987,8.96998832437841,8.97665250589727,8.69009270058651,8.72341360818079,11249674.0654334,0.0,1.0
2014-11-10,13.63,13.64,13.41,13.42,4698860,9.08327941019894,9.0899435917178,8.93666741678414,8.94333159830299,7050918.38615997,0.0,1.0
2014-11-11,13.49,13.65,13.47,13.62,5532917,8.98998086893498,9.09660777323665,8.97665250589727,9.07661522868009,8302470.42993344,0.0,1.0
2014-11-12,13.44,13.745,13.2601,13.37,12079389,8.9566599613407,9.15991749766577,8.83677133581651,8.91001069070872,18125840.3088576,0.0,1.0
2014-11-13,13.69,13.77,13.46,13.48,8959086,9.12326449931207,9.17657795146291,8.96998832437841,8.98331668741612,13443640.4150344,0.0,1.0
2014-11-14,13.47,13.68,13.47,13.65,5097679,8.97665250589727,9.11660031779322,8.97665250589727,9.09660777323665,7649369.97225743,0.0,1.0
2014-11-17,13.76,13.76,13.34,13.43,6114003,9.16991376994405,9.16991376994405,8.89001814615216,8.94999577982185,9174424.47013472,0.0,1.0
2014-11-18,13.74,13.92,13.72,13.75,5609921,9.15658540690634,9.27654067424573,9.14325704386864,9.1632495884252,8418019.50341252,0.0,1.0
2014-11-19,13.92,13.92,13.54,13.68,5654869,9.27654067424573,9.27654067424573,9.02330177652925,9.11660031779322,8485466.64583027,0.0,1.0
2014-11-20,13.93,13.95,13.82,13.86,5420430,9.28320485576458,9.29653321880229,9.20989885905718,9.2365555851326,8133677.00844313,0.0,1.0
2014-11-21,14.1,14.12,13.94,14.07,3721705,9.39649594158511,9.40982430462282,9.28986903728344,9.37650339702855,5584639.29811986,0.0,1.0
2014-11-24,14.08,14.18,14.025,14.14,4227335,9.3831675785474,9.44980939373595,9.3465145801937,9.42315266766053,6343367.13074183,0.0,1.0
2014-11-25,13.92,14.05,13.85,14.03,6541458,9.27654067424573,9.36317503399084,9.22989140361375,9.34984667095313,9815846.07425912,0.0,1.0
2014-11-26,13.82,13.98,13.79,13.9,3396984,9.20989885905718,9.31652576335886,9.18990631450062,9.26321231120802,5097376.15998162,0.0,1.0
2014-11-28,13.87,13.9,13.78,13.79,2976520,9.24321976665146,9.26321231120802,9.18324213298176,9.18990631450062,4466444.96639033,0.0,1.0
2014-12-01,13.65,13.89,13.65,13.8,4832817,9.09660777323665,9.25654812968916,9.09660777323665,9.19657049601947,7251928.81725492,0.0,1.0
2014-12-02,13.84,13.91,13.4,13.51,6607751,9.22322722209489,9.26987649272687,8.93000323526528,9.00330923197269,9915322.65636068,0.0,1.0
2014-12-03,13.81,14.0,13.465,13.81,10515948,9.20323467753833,9.32985412639657,8.97332041513784,9.20323467753833,15779804.271909,0.0,1.0
2014-12-04,13.74,13.87,13.605,13.82,3592623,9.15658540690634,9.24321976665146,9.06661895640181,9.20989885905718,5390944.09393793,0.0,1.0
2014-12-05,13.68,13.78,13.56,13.62,5065143,9.11660031779322,9.18324213298176,9.03663013956696,9.07661522868009,7600547.77270007,0.0,1.0
2014-12-08,13.6,13.74,13.48,13.65,7063526,9.06328686564238,9.15658540690634,8.98331668741612,9.09660777323665,10599240.1017521,0.0,1.0
2014-12-09,13.86,13.87,13.47,13.47,5717991,9.2365555851326,9.24321976665146,8.97665250589727,8.97665250589727,8580184.95417979,0.0,1.0
2014-12-10,13.36,13.86,13.3,13.83,6248529,8.90334650918986,9.2365555851326,8.86336142007674,9.21656304057604,9376288.71950937,0.0,1.0
2014-12-11,13.21,13.47,13.16,13.37,5694135,8.80338378640705,8.97665250589727,8.77006287881277,8.91001069070872,8544387.60992602,0.0,1.0
2014-12-12,13.29,13.46,13.1,13.14,5031428,8.85669723855788,8.96998832437841,8.73007778969964,8.75673451577506,7549956.41364929,0.0,1.0
2014-12-15,13.01,13.72,12.88,13.7,9109008,8.67010015602995,9.14325704386864,8.58346579628484,9.12992868083093,13668607.2764199,0.0,1.0
2014-12-16,12.79,13.29,12.78,13.01,8196877,8.52348816261515,8.85669723855788,8.51682398109629,8.67010015602995,12299900.5606449,0.0,1.0
2014-12-17,13.13,13.17,12.85,12.85,10051998,8.75007033425621,8.77672706033163,8.56347325172828,8.56347325172828,15083619.7536941,0.0,1.0
2014-12-18,13.21,13.31,13.03,13.25,7685225,8.80338378640705,8.87002560159559,8.68342851906766,8.83004051248246,11532136.3595162,0.0,1.0
2014-12-19,13.5,13.6,13.23,13.25,8470322,8.99664505045383,9.06328686564238,8.81671214944475,8.83004051248246,12710221.0166924,0.0,1.0
2014-12-22,13.66,13.68,13.38,13.5,4936920,9.10327195475551,9.11660031779322,8.91667487222758,8.99664505045383,7408141.5490142,0.0,1.0
2014-12-23,13.65,13.93,13.64,13.72,5018952,9.09660777323665,9.28320485576458,9.0899435917178,9.14325704386864,7531235.43498941,0.0,1.0
2014-12-24,13.81,13.85,13.62,13.66,2828422,9.20323467753833,9.22989140361375,9.07661522868009,9.10327195475551,4244215.12528982,0.0,1.0
2014-12-26,14.22,14.29,13.86,13.86,4221465,9.47646611981137,9.52311539044335,9.2365555851326,9.2365555851326,6334558.84725887,0.0,1.0
2014-12-29,14.37,14.49,14.19,14.22,3452401,9.57642884259419,9.65639902082045,9.4564735752548,9.47646611981137,5180532.65841014,0.0,1.0
2014-12-30,14.02,14.36,13.93,14.34,4318106,9.34318248943427,9.56976466107533,9.28320485576458,9.55643629803762,6479574.40502328,0.0,1.0
2014-12-31,13.77,14.03,13.75,14.03,3758579,9.17657795146291,9.34984667095313,9.1632495884252,9.34984667095313,5639970.92421029,0.0,1.0
2015-01-02,13.7,13.87,13.51,13.86,5228725,9.12992868083093,9.24321976665146,9.00330923197269,9.2365555851326,7846012.2750357,0.0,1.0
2015-01-05,13.31,13.7,13.24,13.67,5411368,8.87002560159559,9.12992868083093,8.82337633096361,9.10993613627436,8120078.93946142,0.0,1.0
2015-01-06,13.01,13.46,12.945,13.31,7171225,8.67010015602995,8.96998832437841,8.6267829761574,8.87002560159559,10760848.8449943,0.0,1.0
2015-01-07,13.03,13.13,12.925,13.11,4931998,8.68342851906766,8.75007033425621,8.61345461311969,8.7367419712185,7400755.79581094,0.0,1.0
2015-01-08,13.23,13.37,13.09,13.15,6674350,8.81671214944475,8.91001069070872,8.72341360818079,8.76339869729392,10015258.4096285,0.0,1.0
2015-01-09,12.9,13.3,12.87,13.26,5295837,8.59679415932255,8.86336142007674,8.57680161476599,8.83670469400132,7946717.81525865,0.0,1.0
2015-01-12,12.88,12.95,12.545,12.87,9184037,8.58346579628484,8.63011506691682,8.36021571540321,8.57680161476599,13781192.7451496,0.0,1.0
2015-01-13,13.02,13.18,12.895,12.97,6227808,8.67676433754881,8.78339124185048,8.59346206856312,8.64344342995453,9345195.62887043,0.0,1.0
2015-01-14,13.14,13.165,12.82,12.92,4677008,8.75673451577506,8.7733949695722,8.54348070717171,8.61012252236026,7018128.16287722,0.0,1.0
2015-01-15,13.1,13.375,13.08,13.15,7513496,8.73007778969964,8.91334278146815,8.71674942666193,8.76339869729392,11274446.8000195,0.0,1.0
2015-01-16,13.37,13.39,13.13,13.14,6423020,8.91001069070872,8.92333905374643,8.75007033425621,8.75673451577506,9638122.82397714,0.0,1.0
2015-01-20,13.09,13.49,12.93,13.44,6671875,8.72341360818079,8.98998086893498,8.61678670387911,8.9566599613407,10011544.5251957,0.0,1.0
2015-01-21,13.2,13.22,12.89,12.97,5309528,8.79671960488819,8.8100479679259,8.5901299778037,8.64344342995453,7967261.97354915,0.0,1.0
2015-01-22,12.92,13.31,12.835,13.26,4864679,8.61012252236026,8.87002560159559,8.55347697944999,8.83670469400132,7299739.63979908,0.0,1.0
2015-01-23,12.68,13.01,12.68,12.93,7665974,8.45018216590775,8.67010015602995,8.45018216590775,8.61678670387911,11503249.0911464,0.0,1.0
2015-01-26,12.73,12.73,12.48,12.67,4682239,8.48350307350202,8.48350307350202,8.31689853553065,8.44351798438889,7025977.58892482,0.0,1.0
2015-01-27,12.73,12.79,12.55,12.64,3538460,8.48350307350202,8.52348816261515,8.36354780616264,8.42352543983233,5309669.29695535,0.0,1.0
2015-01-28,12.32,12.82,12.3,12.74,5554403,8.21027163122898,8.54348070717171,8.19694326819127,8.49016725502088,8334711.44848795,0.0,1.0
2015-01-29,12.44,12.48,12.23,12.28,5447146,8.29024180945523,8.31689853553065,8.15029399755929,8.18361490515356,8173765.95248587,0.0,1.0
2015-01-30,12.22,12.44,12.17,12.22,6475030,8.21027163122898,8.35808339545732,8.17667804844981,8.21027163122898,9637301.92543653,0.1,1.0
2015-02-02,12.36,12.37,12.18,12.24,5404963,8.30433366301065,8.31105237956649,8.18339676500564,8.22370906434064,8044636.13710102,0.0,1.0
2015-02-03,12.48,12.72,12.35,12.35,8190068,8.38495826168066,8.54620745902067,8.29761494645482,8.29761494645482,12189929.3294172,0.0,1.0
2015-02-04,12.52,12.69,12.39,12.41,5828283,8.41183312790399,8.52605130935317,8.32448981267815,8.33792724578982,8674696.94779624,0.0,1.0
2015-02-05,12.67,12.7,12.51,12.58,3304993,8.5126138762415,8.532770025909,8.40511441134816,8.452145427239,4919083.83473965,0.0,1.0
2015-02-06,12.07,12.65,12.02,12.6,7097745,8.10949088289147,8.49917644312983,8.0758973001123,8.46558286035066,10564138.16689,0.0,1.0
2015-02-09,11.85,12.16,11.8,12.05,7783493,7.96167911866312,8.16995933189397,7.92808553588396,8.0960534497798,11584791.4334794,0.0,1.0
2015-02-10,12.16,12.2,11.53,11.74,11225954,8.16995933189397,8.19683419811731,7.74668018887644,7.88777323654895,16708479.8215703,0.0,1.0
2015-02-11,11.93,12.1,11.81,12.05,9966547,8.01542885110979,8.12964703255897,7.93480425243979,8.0960534497798,14834004.258367,0.0,1.0
2015-02-12,11.86,12.04,11.83,12.0,4403059,7.96839783521896,8.08933473322397,7.94824168555146,8.06245986700063,6553422.76074561,0.0,1.0
2015-02-13,11.86,12.04,11.73,11.84,4336572,7.96839783521896,8.08933473322397,7.88105451999312,7.95496040210729,6454464.8728105,0.0,1.0
2015-02-17,11.64,11.85,11.54,11.85,5690292,7.82058607099061,7.96167911866312,7.75339890543227,7.96167911866312,8469313.97196556,0.0,1.0
2015-02-18,11.83,11.89,11.58,11.63,5922615,7.94824168555146,7.98855398488646,7.78027377165561,7.81386735443478,8815098.76295852,0.0,1.0
2015-02-19,11.85,11.97,11.765,11.79,4350576,7.96167911866312,8.04230371733313,7.90457002793854,7.92136681932812,6475308.13935349,0.0,1.0
2015-02-20,11.89,11.9,11.64,11.86,5632356,7.98855398488646,7.99527270144229,7.82058607099061,7.96839783521896,8383083.2171502,0.0,1.0
2015-02-23,11.92,11.965,11.77,11.9,3463702,8.00871013455396,8.03894435905521,7.90792938621645,7.99527270144229,5155303.05708829,0.0,1.0
2015-02-24,12.12,12.15,11.85,11.87,6941696,8.14308446567064,8.16324061533814,7.96167911866312,7.97511655177479,10331878.0340161,0.0,1.0
2015-02-25,12.0,12.17,11.87,12.11,9024433,8.06245986700063,8.17667804844981,7.97511655177479,8.1363657491148,13431781.0924232,0.0,1.0
2015-02-26,12.63,12.74,12.12,12.12,11809360,8.48573901001817,8.55964489213234,8.14308446567064,8.14308446567064,17576809.353188,0.0,1.0
2015-02-27,12.97,13.01,12.57,12.68,13541891,8.71417537291652,8.74105023913985,8.44542671068316,8.51933259279734,20155472.9797934,0.0,1.0
2015-03-02,12.65,12.91,12.55,12.91,8968977,8.49917644312983,8.67386307358151,8.43198927757149,8.67386307358151,13349241.5187723,0.0,1.0
2015-03-03,13.0,13.02,12.65,12.65,9570237,8.73433152258402,8.74776895569569,8.49917644312983,8.49917644312983,14244144.5780149,0.0,1.0
2015-03-04,12.75,12.995,12.71,12.92,7084452,8.56636360868817,8.7309721643061,8.53948874246484,8.68058179013735,10544353.1381728,0.0,1.0
2015-03-05,12.7,12.83,12.6699,12.78,6011040,8.532770025909,8.62011334113484,8.51254668907594,8.58651975835567,8946708.72040377,0.0,1.0
2015-03-06,12.23,12.68,12.19,12.52,7885765,8.21699034778481,8.51933259279734,8.19011548156148,8.41183312790399,11737010.9818858,0.0,1.0
2015-03-09,12.19,12.32,12.12,12.26,7395547,8.19011548156148,8.27745879678732,8.14308446567064,8.23714649745231,11007380.5592802,0.0,1.0
2015-03-10,12.12,12.22,12.08,12.12,10515675,8.14308446567064,8.21027163122898,8.1162095994473,8.14308446567064,15651315.1174226,0.0,1.0
2015-03-11,12.05,12.17,11.96,12.11,7554515,8.0960534497798,8.17667804844981,8.0355850007773,8.1363657491148,11243985.2719199,0.0,1.0
2015-03-12,12.1,12.14,12.01,12.09,6946762,8.12964703255897,8.15652189878231,8.06917858355647,8.12292831600314,10339418.1645721,0.0,1.0
2015-03-13,11.92,12.05,11.83,12.04,7016805,8.00871013455396,8.0960534497798,7.94824168555146,8.08933473322397,10443668.7300156,0.0,1.0
2015-03-16,12.01,12.1258,11.96,12.0,5400729,8.06917858355647,8.14698132127302,8.0355850007773,8.06245986700063,8038334.33829047,0.0,1.0
2015-03-17,12.19,12.23,11.99,12.0,5414884,8.19011548156148,8.21699034778481,8.0557411504448,8.06245986700063,8059402.35013822,0.0,1.0
2015-03-18,12.64,12.71,12.15,12.23,6142990,8.492457726574,8.53948874246484,8.16324061533814,8.21699034778481,9143100.39566417,0.0,1.0
2015-03-19,12.52,12.72,12.47,12.62,4109687,8.41183312790399,8.54620745902067,8.37823954512482,8.47902029346233,6116773.88954824,0.0,1.0
2015-03-20,12.84,12.84,12.49,12.54,9076508,8.62683205769068,8.62683205769068,8.39167697823649,8.42527056101566,13509288.4549786,0.0,1.0
2015-03-23,12.88,12.97,12.77,12.83,3821333,8.65370692391401,8.71417537291652,8.57980104179984,8.62011334113484,5687593.70669081,0.0,1.0
2015-03-24,12.69,12.98,12.61,12.82,4734229,8.52605130935317,8.72089408947235,8.4723015769065,8.61339462457901,7046329.40035142,0.0,1.0
2015-03-25,12.5,12.7,12.37,12.7,5064409,8.39839569479233,8.532770025909,8.31105237956649,8.532770025909,7537762.54425047,0.0,1.0
2015-03-26,12.46,12.56,12.331,12.47,3967483,8.37152082856899,8.43870799412733,8.28484938499873,8.37823954512482,5905120.37087654,0.0,1.0
2015-03-27,12.48,12.63,12.39,12.48,3532781,8.38495826168066,8.48573901001817,8.32448981267815,8.38495826168066,5258118.82469203,0.0,1.0
2015-03-30,12.74,12.8,12.48,12.52,3694103,8.55964489213234,8.59995719146734,8.38495826168066,8.41183312790399,5498227.18267883,0.0,1.0
2015-03-31,12.85,12.87,12.68,12.74,4051317,8.63355077424651,8.64698820735818,8.51933259279734,8.55964489213234,6029897.1780291,0.0,1.0
2015-04-01,12.83,12.95,12.64,12.86,5371222,8.62011334113484,8.70073793980485,8.492457726574,8.64026949080234,7994416.72433133,0.0,1.0
2015-04-02,12.84,12.9,12.71,12.8,3860683,8.62683205769068,8.66714435702568,8.53948874246484,8.59995719146734,5746161.44008601,0.0,1.0
2015-04-06,13.33,13.38,12.85,12.86,7424649,8.95604916892654,8.98964275170571,8.63355077424651,8.64026949080234,11050695.3795412,0.0,1.0
2015-04-07,13.14,13.31,13.14,13.31,3424934,8.82839355436569,8.94261173581487,8.82839355436569,8.94261173581487,5097601.56056313,0.0,1.0
2015-04-08,13.12,13.28,13.04,13.22,5015792,8.81495612125402,8.92245558614737,8.76120638880735,8.88214328681236,7465401.99801224,0.0,1.0
2015-04-09,13.05,13.11,12.93,13.08,2901473,8.76792510536319,8.80823740469819,8.68730050669318,8.78808125503069,4318492.93817976,0.0,1.0
2015-04-10,13.2,13.21,12.99,13.07,2411733,8.86870585370069,8.87542457025653,8.72761280602819,8.78136253847486,3589573.96097606,0.0,1.0
2015-04-13,12.97,13.18,12.97,13.17,3576537,8.71417537291652,8.85526842058903,8.71417537291652,8.84854970403319,5323244.35817209,0.0,1.0
2015-04-14,13.27,13.27,12.99,13.02,3806114,8.91573686959153,8.91573686959153,8.72761280602819,8.74776895569569,5664942.05905316,0.0,1.0
2015-04-15,13.35,13.41,13.28,13.31,4993394,8.9694866020382,9.00979890137321,8.92245558614737,8.94261173581487,7432065.27393128,0.0,1.0
2015-04-16,13.28,13.42,13.195,13.3,3877924,8.92245558614737,9.01651761792904,8.86534649542278,8.93589301925904,5771822.59107626,0.0,1.0
2015-04-17,13.16,13.335,13.13,13.17,2823237,8.84183098747736,8.95940852720445,8.82167483780986,8.84854970403319,4202048.07947819,0.0,1.0
2015-04-20,13.24,13.4,13.17,13.18,2949482,8.89558071992403,9.00308018481737,8.84854970403319,8.85526842058903,4389948.54968091,0.0,1.0
2015-04-21,13.33,13.385,13.0,13.25,10480790,8.95604916892654,8.99300210998362,8.73433152258402,8.90229943647986,15599392.9985029,0.0,1.0
2015-04-22,13.56,13.59,13.175,13.42,8470891,9.11057964971071,9.13073579937822,8.85190906231111,9.01651761792904,12607900.5262467,0.0,1.0
2015-04-23,13.31,13.62,13.3,13.51,4944951,8.94261173581487,9.15089194904572,8.93589301925904,9.07698606693154,7359963.70572636,0.0,1.0
2015-04-24,13.46,13.67,13.27,13.33,4989358,9.04339248415238,9.18448553182489,8.91573686959153,8.95604916892654,7426058.17426208,0.0,1.0
2015-04-27,13.25,13.61,13.23,13.54,4778045,8.90229943647986,9.14417323248988,8.8888620033682,9.09714221659905,7111544.2366016,0.0,1.0
2015-04-28,13.39,13.39,13.13,13.24,3413912,8.99636146826154,8.99636146826154,8.82167483780986,8.89558071992403,5081196.64169446,0.0,1.0
2015-04-29,13.45,13.47,13.12,13.27,7989538,9.03667376759654,9.05011120070821,8.81495612125402,8.91573686959153,11891464.5879244,0.0,1.0
2015-04-30,13.25,13.43,13.15,13.42,6241542,8.90229943647986,9.02323633448487,8.83511227092153,9.01651761792904,9289783.172324,0.0,1.0
2015-05-01,13.27,13.3,13.05,13.24,3362833,8.98292403514987,9.00323207742979,8.83399839176381,8.96261599286995,4967735.8658923,0.1,1.0
2015-05-04,13.64,13.72,13.31,13.42,5056994,9.23338988993551,9.28754466934862,9.01000142485643,9.08446424654946,7470430.57666027,0.0,1.0
2015-05-05,13.48,13.6,13.44,13.6,7865887,9.12508033110929,9.20631250022896,9.09800294140273,9.20631250022896,11619860.0902739,0.0,1.0
2015-05-06,13.45,13.52,13.3,13.49,6778029,9.10477228882937,9.15215772081584,9.00323207742979,9.13184967853593,10012824.8305396,0.0,1.0
2015-05-07,13.54,13.65,13.375,13.49,4460939,9.16569641566912,9.24015923736215,9.05400218312958,9.13184967853593,6589909.95564089,0.0,1.0
2015-05-08,13.66,13.83,13.57,13.72,6244606,9.24692858478879,9.36200749104165,9.18600445794904,9.28754466934862,9224827.16048232,0.0,1.0
2015-05-11,13.68,13.835,13.2,13.29,6797677,9.26046727964207,9.36539216475497,8.9355386031634,8.99646273000315,10041849.7848841,0.0,1.0
2015-05-12,13.71,13.72,13.36,13.57,8162303,9.28077532192198,9.28754466934862,9.04384816198962,9.18600445794904,12057739.8168093,0.0,1.0
2015-05-13,13.36,13.5,13.3,13.48,46067618,9.04384816198962,9.13861902596257,9.00323207742979,9.12508033110929,68053262.8872221,0.0,1.0
2015-05-14,13.54,13.59,13.34,13.5,9334159,9.16569641566912,9.19954315280232,9.03030946713634,9.13861902596257,13788860.8926585,0.0,1.0
2015-05-15,13.7,13.75,13.49,13.56,4707622,9.27400597449534,9.30785271162854,9.13184967853593,9.1792351105224,6954321.74373918,0.0,1.0
2015-05-18,13.74,13.76,13.58,13.66,3979630,9.3010833642019,9.31462205905518,9.19277380537568,9.24692858478879,5878897.5497686,0.0,1.0
2015-05-19,13.62,13.68,13.31,13.68,7772460,9.21985119508223,9.26046727964207,9.01000142485643,9.26046727964207,11481845.309658,0.0,1.0
2015-05-20,13.63,13.79,13.6,13.66,7150841,9.22662054250887,9.33493010133509,9.20631250022896,9.24692858478879,10563560.3394499,0.0,1.0
2015-05-21,13.78,13.79,13.57,13.62,4188237,9.32816075390846,9.33493010133509,9.18600445794904,9.21985119508223,6187061.67084633,0.0,1.0
2015-05-22,13.7,13.79,13.595,13.73,4367909,9.27400597449534,9.33493010133509,9.20292782651564,9.29431401677526,6452481.64219091,0.0,1.0
2015-05-26,13.42,13.7,13.37,13.68,5193525,9.08446424654946,9.27400597449534,9.05061750941626,9.26046727964207,7672120.62356599,0.0,1.0
2015-05-27,13.44,13.65,13.39,13.63,4055888,9.09800294140273,9.24015923736215,9.06415620426954,9.22662054250887,5991549.47202023,0.0,1.0
2015-05-28,13.33,13.47,13.3,13.39,3498598,9.0235401197097,9.11831098368265,9.00323207742979,9.06415620426954,5168294.34138986,0.0,1.0
2015-05-29,13.6,13.6,13.29,13.33,7877756,9.20631250022896,9.20631250022896,8.99646273000315,9.0235401197097,11637393.5381115,0.0,1.0
2015-06-01,13.64,13.73,13.51,13.59,5456899,9.23338988993551,9.29431401677526,9.1453883733892,9.19954315280232,8061189.14583384,0.0,1.0
2015-06-02,13.45,13.57,13.29,13.56,5670527,9.10477228882937,9.18600445794904,8.99646273000315,9.1792351105224,8376770.52545002,0.0,1.0
2015-06-03,13.15,13.45,12.895,13.44,7423394,8.9016918660302,9.10477228882937,8.72907350665091,9.09800294140273,10966188.5144013,0.0,1.0
2015-06-04,13.02,13.16,12.995,13.08,5948975,8.8136903494839,8.90846121345684,8.7967669809173,8.85430643404373,8788107.07305318,0.0,1.0
2015-06-05,13.15,13.24,12.98,13.09,8965640,8.9016918660302,8.96261599286995,8.78661295977734,8.86107578147037,13244467.2062748,0.0,1.0
2015-06-08,13.08,13.16,13.02,13.12,4516921,8.85430643404373,8.90846121345684,8.8136903494839,8.88138382375029,6672609.21226303,0.0,1.0
2015-06-09,13.51,13.51,13.06,13.07,9146188,9.1453883733892,9.1453883733892,8.84076773919045,8.84753708661709,13511181.2462272,0.0,1.0
2015-06-10,13.32,13.65,13.3,13.64,5886451,9.01677077228307,9.24015923736215,9.00323207742979,9.23338988993551,8695743.66479619,0.0,1.0
2015-06-11,13.52,13.58,13.32,13.4,4962357,9.15215772081584,9.19277380537568,9.01677077228307,9.07092555169618,7330628.32684874,0.0,1.0
2015-06-12,13.35,13.515,13.305,13.48,3640202,9.03707881456298,9.14877304710252,9.00661675114311,9.12508033110929,5377478.46369204,0.0,1.0
2015-06-15,13.44,13.48,13.28,13.33,5385757,9.09800294140273,9.12508033110929,8.98969338257651,9.0235401197097,7956094.82061123,0.0,1.0
2015-06-16,13.58,13.6,13.33,13.47,3959727,9.19277380537568,9.20631250022896,9.0235401197097,9.11831098368265,5849495.8973705,0.0,1.0
2015-06-17,13.67,13.73,13.52,13.61,5207832,9.25369793221543,9.29431401677526,9.15215772081584,9.21308184765559,7693255.60024587,0.0,1.0
2015-06-18,13.85,13.875,13.61,13.67,5044833,9.37554618589493,9.39246955446153,9.21308184765559,9.25369793221543,7452465.77262,0.0,1.0
2015-06-19,13.85,13.97,13.765,13.87,6008683,9.37554618589493,9.4567783550146,9.3180067327685,9.38908488074821,8876310.55300021,0.0,1.0
2015-06-22,13.94,14.02,13.77,13.89,4468882,9.43647031273468,9.49062509214779,9.32139140648182,9.40262357560148,6601643.73069983,0.0,1.0
2015-06-23,13.71,13.97,13.67,13.94,5309445,9.28077532192198,9.4567783550146,9.25369793221543,9.43647031273468,7843363.12700707,0.0,1.0
2015-06-24,13.64,13.8,13.54,13.72,5063533,9.23338988993551,9.34169944876174,9.16569641566912,9.28754466934862,7480090.29655331,0.0,1.0
2015-06-25,13.53,13.66,13.47,13.64,4029094,9.15892706824248,9.24692858478879,9.11831098368265,9.23338988993551,5951968.10869034,0.0,1.0
2015-06-26,13.46,13.53,13.33,13.49,5044651,9.11154163625601,9.15892706824248,9.0235401197097,9.13184967853593,7452196.91361702,0.0,1.0
2015-06-29,13.16,13.52,13.15,13.41,4530149,8.90846121345684,9.15215772081584,8.9016918660302,9.07769489912282,6692150.23913948,0.0,1.0
2015-06-30,13.26,13.3,13.05,13.21,6800052,8.97615468772323,9.00323207742979,8.83399839176381,8.94230795059004,10045358.2471484,0.0,1.0
2015-07-01,13.19,13.36,13.15,13.3,4998049,8.92876925573676,9.04384816198962,8.9016918660302,9.00323207742979,7383354.23637961,0.0,1.0
2015-07-02,13.3,13.4,13.16,13.27,3617529,9.00323207742979,9.07092555169618,8.90846121345684,8.98292403514987,5343984.83635836,0.0,1.0
2015-07-06,13.2,13.3,13.11,13.24,3919731,8.9355386031634,9.00323207742979,8.87461447632365,8.96261599286995,5790411.91559316,0.0,1.0
2015-07-07,13.24,13.34,13.17,13.22,8859125,8.96261599286995,9.03030946713634,8.91523056088348,8.94907729801668,13087118.2134002,0.0,1.0
2015-07-08,12.91,13.34,12.78,13.19,7149274,8.73922752779087,9.03030946713634,8.65122601124456,8.92876925573676,10561245.4929791,0.0,1.0
2015-07-09,13.01,13.13,12.99,12.99,6932233,8.80692100205726,8.88815317117693,8.79338230720398,8.79338230720398,10240622.2684332,0.0,1.0
2015-07-10,13.1,13.16,13.025,13.04,6068608,8.86784512889701,8.90846121345684,8.81707502319722,8.82722904433717,8964834.59560464,0.0,1.0
2015-07-13,13.05,13.19,13.02,13.17,4851896,8.83399839176381,8.92876925573676,8.8136903494839,8.91523056088348,7167450.11625002,0.0,1.0
2015-07-14,13.12,13.25,13.05,13.05,6135648,8.88138382375029,8.96938534029659,8.83399839176381,8.83399839176381,9063869.25252915,0.0,1.0
2015-07-15,13.18,13.19,13.05,13.1,6103357,8.92199990831012,8.92876925573676,8.83399839176381,8.86784512889701,9016167.46096069,0.0,1.0
2015-07-16,13.35,13.38,13.14,13.2,4576477,9.03707881456298,9.0573868568429,8.89492251860356,8.9355386031634,6760588.15062514,0.0,1.0
2015-07-17,13.21,13.38,13.14,13.35,4233918,8.94230795059004,9.0573868568429,8.89492251860356,9.03707881456298,6254543.80334884,0.0,1.0
2015-07-20,13.08,13.17,12.94,13.17,5091612,8.85430643404373,8.91523056088348,8.75953557007078,8.91523056088348,7521569.92262406,0.0,1.0
2015-07-21,12.94,13.02,12.87,13.02,3617374,8.75953557007078,8.8136903494839,8.71215013808431,8.8136903494839,5343755.86303165,0.0,1.0
2015-07-22,13.17,13.22,12.9,12.9,5692711,8.91523056088348,8.94907729801668,8.73245818036423,8.73245818036423,8409541.77886908,0.0,1.0
2015-07-23,12.94,13.2,12.875,13.14,4408040,8.75953557007078,8.9355386031634,8.71553481179763,8.89492251860356,6511765.05234958,0.0,1.0
2015-07-24,12.79,12.92,12.68,12.92,3495372,8.6579953586712,8.74599687521751,8.58353253697817,8.74599687521751,5163528.74169954,0.0,1.0
2015-07-27,12.93,12.99,12.6901,12.73,5415092,8.75276622264415,8.79338230720398,8.59036957787908,8.61737927411137,7999429.86925204,0.0,1.0
2015-07-28,12.77,13.01,12.71,12.93,5980561,8.64445666381792,8.80692100205726,8.60384057925809,8.75276622264415,8834767.40529688,0.0,1.0
2015-07-29,12.83,12.84,12.7,12.8,6472255,8.68507274837776,8.6918420958044,8.59707123183145,8.66476470609784,9561121.02405941,0.0,1.0
2015-07-30,12.69,12.85,12.66,12.75,4720278,8.6579953586712,8.76715842071907,8.63752728453723,8.69893150693915,6918498.49053203,0.1,1.0
2015-07-31,12.8,12.96,12.76,12.81,4256475,8.73304496382911,8.84220802587697,8.70575419831714,8.7398676552071,6238703.70823229,0.0,1.0
2015-08-03,12.73,12.94,12.66,12.82,3023652,8.68528612418317,8.82856264312099,8.63752728453723,8.74669034658509,4431758.42564657,0.0,1.0
2015-08-04,12.56,12.83,12.53,12.71,2903466,8.56930037075731,8.75351303796308,8.54883229662334,8.67164074142718,4255602.13578757,0.0,1.0
2015-08-05,12.59,12.78,12.56,12.61,2677228,8.58976844489129,8.71939958107312,8.56930037075731,8.60341382764727,3924005.72102111,0.0,1.0
2015-08-06,12.6,12.63,12.34,12.58,5254185,8.59659113626928,8.61705921040325,8.4192011604415,8.58294575351329,7701044.51294521,0.0,1.0
2015-08-07,12.64,12.79,12.58,12.64,4149126,8.62388190178124,8.72622227245112,8.58294575351329,8.62388190178124,6081362.57398975,0.0,1.0
2015-08-10,12.68,12.78,12.51,12.58,3423137,8.65117266729321,8.71939958107312,8.53518691386735,8.58294575351329,5017282.49212956,0.0,1.0
2015-08-11,12.35,12.8,12.27,12.65,5916004,8.42602385181949,8.73304496382911,8.37144232079556,8.63070459315924,8671070.80218187,0.0,1.0
2015-08-12,13.06,13.1,12.33,12.33,7778608,8.91043493965689,8.93772570516885,8.41237846906351,8.41237846906351,11401084.3654633,0.0,1.0
2015-08-13,12.66,13.21,12.63,13.01,5960000,8.63752728453723,9.01277531032676,8.61705921040325,8.87632148276693,8735555.61845528,0.0,1.0
2015-08-14,12.81,12.86,12.6,12.62,3262318,8.7398676552071,8.77398111209706,8.59659113626928,8.61023651902526,4781570.52585366,0.0,1.0
2015-08-17,12.87,12.99,12.67,12.8,4593544,8.78080380347505,8.86267610001095,8.64434997591522,8.73304496382911,6732744.81507073,0.0,1.0
2015-08-18,12.82,12.87,12.75,12.85,3080968,8.74669034658509,8.78080380347505,8.69893150693915,8.76715842071907,4515766.32930888,0.0,1.0
2015-08-19,12.54,12.75,12.45,12.73,4928860,8.55565498800133,8.69893150693915,8.49425076559941,8.68528612418317,7224216.55462744,0.0,1.0
2015-08-20,12.31,12.61,12.29,12.41,5792347,8.39873308630752,8.60341382764727,8.38508770355154,8.46696000008744,8489827.0771632,0.0,1.0
2015-08-21,12.0,12.33,11.92,12.16,5420752,8.18722965358979,8.41237846906351,8.13264812256586,8.29639271563765,7945181.30702227,0.0,1.0
2015-08-24,11.53,11.73,11.15,11.27,16764846,7.86656315882419,8.00301698638402,7.60730088646051,7.68917318299641,24572188.7026573,0.0,1.0
2015-08-25,11.34,11.9,11.33,11.79,9287667,7.73693202264235,8.11900273980987,7.73010933126436,8.04395313465197,13612907.9939919,0.0,1.0
2015-08-26,11.65,11.68,11.4,11.56,8578608,7.94843545536009,7.96890352949406,7.7778681709103,7.88703123295816,12573642.1665982,0.0,1.0
2015-08-27,11.87,11.91,11.65,11.78,8194943,8.0985346656759,8.12582543118786,7.94843545536009,8.03713044327398,12011305.4306327,0.0,1.0
2015-08-28,12.1,12.14,11.8052,11.93,4924294,8.2554565673697,8.28274733288167,8.05432362554651,8.13947081394385,7217524.18097746,0.0,1.0
2015-08-31,12.0,12.07,11.82,12.05,6464374,8.18722965358979,8.23498849323573,8.06442120878594,8.22134311047975,9474815.20394232,0.0,1.0
2015-09-01,11.44,11.8,11.335,11.75,6132222,7.80515893642226,8.05077582602996,7.73352067695336,8.01666236914,8987980.93048912,0.0,1.0
2015-09-02,11.32,11.63,11.22,11.57,5958956,7.72328663988637,7.9347900726041,7.65505972610645,7.89385392433615,8734025.4305248,0.0,1.0
2015-09-03,11.44,11.51,11.25,11.35,6344974,7.80515893642226,7.8529177760682,7.67552780024043,7.74375471402034,9299810.95212294,0.0,1.0
2015-09-04,11.03,11.32,11.0,11.32,4799604,7.52542858992461,7.72328663988637,7.50496051579064,7.72328663988637,7034766.39069807,0.0,1.0
2015-09-08,11.32,11.36,11.09,11.24,7716796,7.72328663988637,7.75057740539833,7.56636473819256,7.66870510886244,11310486.6869586,0.0,1.0
2015-09-09,11.3,11.56,11.27,11.39,5740855,7.70964125713038,7.88703123295816,7.68917318299641,7.77104547953231,8414355.39429315,0.0,1.0
2015-09-10,11.24,11.47,11.21,11.23,6733995,7.66870510886244,7.82562701055624,7.64823703472846,7.66188241748444,9869997.96256707,0.0,1.0
2015-09-11,11.13,11.24,11.05,11.2,3949784,7.59365550370453,7.66870510886244,7.5390739726806,7.64141434335047,5789187.55249745,0.0,1.0
2015-09-14,11.07,11.25,10.99,11.12,5485854,7.55271935543658,7.67552780024043,7.49813782441265,7.58683281232654,8040601.12948413,0.0,1.0
2015-09-15,11.12,11.17,10.99,11.11,5604712,7.58683281232654,7.62094626921649,7.49813782441265,7.58001012094855,8214810.97339324,0.0,1.0
2015-09-16,11.18,11.2,11.1,11.15,7226153,7.62776896059449,7.64141434335047,7.57318742957055,7.60730088646051,10591352.5904308,0.0,1.0
2015-09-17,11.17,11.38,11.0611,11.18,6194497,7.62094626921649,7.76422278815432,7.54664716011017,7.62776896059449,9079257.22682122,0.0,1.0
2015-09-18,10.94,11.12,10.88,11.05,9536668,7.46402436752269,7.58683281232654,7.42308821925474,7.5390739726806,13977868.0752924,0.0,1.0
2015-09-21,10.78,11.09,10.745,11.0,5737381,7.35486130547483,7.56636473819256,7.33098188565186,7.50496051579064,8409263.56204171,0.0,1.0
2015-09-22,10.48,10.78,10.43,10.73,9721436,7.15018056413508,7.35486130547483,7.11606710724512,7.32074784858487,14248682.0250425,0.0,1.0
2015-09-23,10.14,10.51,10.14,10.5,8353348,6.91820905728337,7.17064863826906,6.91820905728337,7.16382594689107,12243479.2037437,0.0,1.0
2015-09-24,10.0,10.08,9.85,10.05,10031727,6.82269137799149,6.87727290901542,6.72035100732162,6.85680483488145,14703474.6908825,0.0,1.0
2015-09-25,9.96,10.16,9.91,10.08,8741416,6.79540061247952,6.93185444003935,6.76128715558957,6.87727290901542,12812269.4047072,0.0,1.0
2015-09-28,9.81,10.05,9.79,9.92,6550346,6.69306024180965,6.85680483488145,6.67941485905367,6.76810984696756,9600824.1280413,0.0,1.0
2015-09-29,9.46,9.86,9.42,9.81,7961175,6.45426604357995,6.72717369869961,6.42697527806798,6.69306024180965,11668672.315563,0.0,1.0
2015-09-30,9.79,9.82,9.47,9.53,11230173,6.67941485905367,6.69988293318764,6.46108873495794,6.50202488322589,16460033.6990562,0.0,1.0
2015-10-01,9.89,10.0,9.72,9.86,8680293,6.74764177283358,6.82269137799149,6.63165601940773,6.72717369869961,12722681.5916087,0.0,1.0
2015-10-02,10.09,10.09,9.79,9.81,5792071,6.88409560039341,6.88409560039341,6.67941485905367,6.69306024180965,8489422.5447218,0.0,1.0
2015-10-05,10.27,10.41,10.14,10.15,6932903,7.00690404519726,7.10242172448914,6.91820905728337,6.92503174866136,10161536.8714523,0.0,1.0
2015-10-06,10.46,10.46,10.15,10.24,9134497,7.1365351813791,7.1365351813791,6.92503174866136,6.98643597106329,13388407.1459921,0.0,1.0
2015-10-07,10.53,10.75,10.48,10.55,9670598,7.18429402102504,7.33439323134085,7.15018056413508,7.19793940378102,14174168.9081749,0.0,1.0
2015-10-08,10.76,10.8,10.47,10.49,5153640,7.34121592271884,7.36850668823081,7.14335787275709,7.15700325551307,7553675.98280133,0.0,1.0
2015-10-09,10.72,10.84,10.65,10.77,4888994,7.31392515720688,7.39579745374278,7.26616631756094,7.34803861409683,7165785.06800238,0.0,1.0
2015-10-12,10.71,10.84,10.65,10.73,3739142,7.30710246582889,7.39579745374278,7.26616631756094,7.32074784858487,5480450.15206411,0.0,1.0
2015-10-13,10.63,10.85,10.62,10.64,6091176,7.25252093480495,7.40262014512077,7.24569824342696,7.25934362618295,8927819.92110739,0.0,1.0
2015-10-14,10.57,10.76,10.56,10.64,5219299,7.21158478653701,7.34121592271884,7.20476209515901,7.25934362618295,7649912.19863222,0.0,1.0
2015-10-15,10.78,10.79,10.51,10.62,5732545,7.35486130547483,7.36168399685282,7.17064863826906,7.24569824342696,8402175.45013385,0.0,1.0
2015-10-16,10.78,10.82,10.62,10.82,4815098,7.35486130547483,7.38215207098679,7.24569824342696,7.38215207098679,7057475.90391154,0.0,1.0
2015-10-19,10.74,10.74,10.52,10.68,8835864,7.32757053996286,7.32757053996286,7.17747132964705,7.28663439169491,12950701.5787092,0.0,1.0
2015-10-20,10.88,10.92,10.59,10.69,5857197,7.42308821925474,7.45037898476671,7.22523016929299,7.2934570830729,8584877.5439177,0.0,1.0
2015-10-21,10.76,11.07,10.73,10.95,4412177,7.34121592271884,7.55271935543658,7.32074784858487,7.47084705890068,6466915.70167269,0.0,1.0
2015-10-22,11.04,11.04,10.75,10.81,6531520,7.5322512813026,7.5322512813026,7.33439323134085,7.3753293796088,9573230.91158609,0.0,1.0
2015-10-23,11.05,11.16,10.92,11.08,6876383,7.5390739726806,7.6141235778385,7.45037898476671,7.55954204681457,10078695.6628021,0.0,1.0
2015-10-26,10.88,11.05,10.78,10.99,5762736,7.42308821925474,7.5390739726806,7.35486130547483,7.49813782441265,8446426.31585144,0.0,1.0
2015-10-27,10.87,10.9,10.745,10.83,6140649,7.41626552787675,7.43673360201073,7.33098188565186,7.38897476236478,9000332.36122682,0.0,1.0
2015-10-28,11.12,11.205,10.81,10.88,6819273,7.58683281232654,7.64482568903946,7.3753293796088,7.42308821925474,9994989.69277356,0.0,1.0
2015-10-29,11.0,11.07,10.87,10.95,5062382,7.57318742957055,7.621380440486,7.48368612358472,7.53876385034523,7353073.26246351,0.1,1.0
2015-10-30,10.95,11.07,10.92,11.01,4194626,7.53876385034523,7.621380440486,7.51810970281004,7.58007214541562,6092663.94488489,0.0,1.0
2015-11-02,11.02,11.09,10.91,10.98,4724848,7.58695686126068,7.63514987217613,7.51122498696498,7.55941799788043,6862807.56726857,0.0,1.0
2015-11-03,10.93,11.03,10.77,10.94,8388328,7.5249944186551,7.59384157710575,7.41483896513408,7.53187913450017,12183985.7864488,0.0,1.0
2015-11-04,10.82,11.06,10.79,10.95,5298790,7.4492625443594,7.61449572464094,7.42860839682421,7.53876385034523,7696454.17362993,0.0,1.0
2015-11-05,9.88,10.7,9.85,10.48,12512245,6.80209925492337,7.36664595421863,6.78144510738818,7.21518220562722,18173945.4199412,0.0,1.0
2015-11-06,10.2,10.23,9.61,9.77,8551812,7.02241016196542,7.04306430950061,6.61621192710664,6.72636738062766,12421445.1147335,0.0,1.0
2015-11-09,9.9,10.23,9.81,10.16,6001500,6.8158686866135,7.04306430950061,6.75390624400792,6.99487129858517,8717135.36921448,0.0,1.0
2015-11-10,10.07,10.12,9.94,9.96,6384621,6.93290885597959,6.96733243520491,6.84340754999375,6.85717698168388,9273615.85239183,0.0,1.0
2015-11-11,10.05,10.13,9.87,10.1,3918738,6.91913942428946,6.97421715104997,6.79521453907831,6.95356300351478,5691938.6190927,0.0,1.0
2015-11-12,9.73,10.07,9.73,9.84,7210317,6.69882851724741,6.93290885597959,6.69882851724741,6.77456039154311,10472933.3239937,0.0,1.0
2015-11-13,9.8,9.9,9.72,9.76,5439800,6.74702152816286,6.8158686866135,6.69194380140234,6.7194826647826,7901270.17936398,0.0,1.0
2015-11-16,9.81,9.9,9.67,9.77,5320469,6.75390624400792,6.8158686866135,6.65752022217702,6.72636738062766,7727942.7644271,0.0,1.0
2015-11-17,9.54,9.92,9.5,9.82,5588619,6.56801891619119,6.82963811830363,6.54048005281093,6.76079095985298,8117428.70115206,0.0,1.0
2015-11-18,9.73,9.75,9.5,9.57,4158455,6.69882851724741,6.71259794893754,6.54048005281093,6.58867306372638,6040125.82884059,0.0,1.0
2015-11-19,9.57,9.76,9.45,9.72,5628578,6.58867306372638,6.7194826647826,6.50605647358561,6.69194380140234,8175468.85981547,0.0,1.0
2015-11-20,9.67,9.81,9.58,9.62,3591937,6.65752022217702,6.75390624400792,6.59555777957145,6.6230966429517,5217262.52881616,0.0,1.0
2015-11-23,9.66,9.75,9.58,9.67,5666145,6.65063550633196,6.71259794893754,6.59555777957145,6.65752022217702,8230034.65576902,0.0,1.0
2015-11-24,9.9,9.94,9.61,9.64,5932831,6.8158686866135,6.84340754999375,6.61621192710664,6.63686607464183,8617394.14307625,0.0,1.0
2015-11-25,9.88,9.92,9.66,9.66,3413990,6.80209925492337,6.82963811830363,6.65063550633196,6.65063550633196,4958795.7975747,0.0,1.0
2015-11-27,9.99,10.02,9.83,9.89,3529054,6.87783112921908,6.89848527675427,6.76767567569805,6.80898397076843,5125925.42585484,0.0,1.0
2015-11-30,9.99,10.08,9.98,10.0,5934667,6.87783112921908,6.93979357182465,6.87094641337401,6.88471584506414,8620060.91980505,0.0,1.0
2015-12-01,9.98,10.09,9.92,10.02,5685110,6.87094641337401,6.94667828766972,6.82963811830363,6.89848527675427,8257581.18118387,0.0,1.0
2015-12-02,9.6,10.0,9.6,9.99,6522096,6.60932721126157,6.88471584506414,6.60932721126157,6.87783112921908,9473297.29617801,0.0,1.0
2015-12-03,9.52,9.75,9.5,9.56,8198459,6.55424948450106,6.71259794893754,6.54048005281093,6.58178834788132,11908202.4363834,0.0,1.0
2015-12-04,9.32,9.6,9.3,9.52,7114563,6.41655516759978,6.60932721126157,6.40278573590965,6.55424948450106,10333851.3311347,0.0,1.0
2015-12-07,9.21,9.3,8.96,9.26,6041635,6.34082329330407,6.40278573590965,6.16870539717747,6.37524687252939,8775431.16660571,0.0,1.0
2015-12-08,9.2,9.27,9.07,9.11,5166397,6.33393857745901,6.38213158837446,6.24443727147317,6.27197613485343,7504154.2981094,0.0,1.0
2015-12-09,9.26,9.43,9.15,9.19,4657487,6.37524687252939,6.49228704189548,6.29951499823369,6.32705386161394,6764966.20167569,0.0,1.0
2015-12-10,9.28,9.35,9.16,9.26,3841453,6.38901630421952,6.43720931513497,6.30639971407875,6.37524687252939,5579682.71523371,0.0,1.0
2015-12-11,8.97,9.2,8.955,9.17,5028587,6.17559011302253,6.33393857745901,6.16526303925494,6.31328442992382,7303986.26924472,0.0,1.0
2015-12-14,8.83,9.15,8.76,9.05,8151752,6.07920409119164,6.29951499823369,6.03101108027619,6.23066783978305,11840360.8564967,0.0,1.0
2015-12-15,9.25,9.36,8.89,8.9,9589443,6.36836215668433,6.44409403098003,6.12051238626202,6.12739710210708,13928596.6419006,0.0,1.0
2015-12-16,9.37,9.39,9.13,9.29,6392508,6.4509787468251,6.46474817851523,6.28574556654356,6.39590102006458,9285071.66288203,0.0,1.0
2015-12-17,9.2,9.5,9.16,9.37,5173691,6.33393857745901,6.54048005281093,6.30639971407875,6.4509787468251,7514748.78038601,0.0,1.0
2015-12-18,9.06,9.18,8.94,9.17,10511404,6.23755255562811,6.32016914576888,6.15493596548734,6.31328442992382,15267738.3301679,0.0,1.0
2015-12-21,9.16,9.28,9.01,9.08,6410932,6.30639971407875,6.38901630421952,6.20312897640279,6.25132198731824,9311832.3897074,0.0,1.0
2015-12-22,9.29,9.31,9.14,9.19,5072642,6.39590102006458,6.40967045175471,6.29263028238862,6.32705386161394,7367975.83830091,0.0,1.0
2015-12-23,9.54,9.58,9.31,9.32,4075906,6.56801891619119,6.59555777957145,6.40967045175471,6.41655516759978,5920224.0030315,0.0,1.0
2015-12-24,9.58,9.65,9.52,9.53,1518195,6.59555777957145,6.64375079048689,6.55424948450106,6.56113420034612,2205167.26349489,0.0,1.0
2015-12-28,9.46,9.63,9.39,9.56,3747720,6.51294118943068,6.62998135879677,6.46474817851523,6.58178834788132,5443536.21026618,0.0,1.0
2015-12-29,9.61,9.64,9.47,9.55,3063959,6.61621192710664,6.63686607464183,6.51982590527574,6.57490363203625,4450378.30021212,0.0,1.0
2015-12-30,9.5,9.66,9.5,9.61,3101117,6.54048005281093,6.65063550633196,6.54048005281093,6.61621192710664,4504350.02662207,0.0,1.0
2015-12-31,9.57,9.73,9.37,9.5,5060221,6.58867306372638,6.69882851724741,6.4509787468251,6.54048005281093,7349934.42558392,0.0,1.0
2016-01-04,9.43,9.4772,9.22,9.44,4813485,6.49228704189548,6.52478290068419,6.34770800914914,6.49917175774055,6991552.16907163,0.0,1.0
2016-01-05,9.56,9.59,9.28,9.47,4393783,6.58178834788132,6.60244249541651,6.38901630421952,6.51982590527574,6381938.0478136,0.0,1.0
2016-01-06,9.23,9.48,9.2,9.4,4588059,6.3545927249942,6.5267106211208,6.33393857745901,6.47163289436029,6664122.53352376,0.0,1.0
2016-01-07,9.0,9.195,8.99,9.09,7402894,6.19624426055773,6.33049621953648,6.18935954471266,6.2582067031633,10752650.0244848,0.0,1.0
2016-01-08,9.13,9.2,8.78,9.01,8175649,6.28574556654356,6.33393857745901,6.04478051196631,6.20312897640279,11875071.0762614,0.0,1.0
2016-01-11,9.03,9.22,8.805,9.12,7406266,6.21689840809292,6.34770800914914,6.06199230157897,6.27886085069849,10757547.8301109,0.0,1.0
2016-01-12,8.75,9.11,8.68,9.1,6157714,6.02412636443112,6.27197613485343,5.97593335351567,6.26509141900837,8944035.07504911,0.0,1.0
2016-01-13,8.64,9.08,8.57,8.8,8486911,5.94839449013542,6.25132198731824,5.90020147921997,6.05854994365644,12327176.8813589,0.0,1.0
2016-01-14,8.85,8.89,8.51,8.66,10537983,6.09297352288176,6.12051238626202,5.85889318414958,5.96216392182555,15306344.1355463,0.0,1.0
2016-01-15,8.54,8.65,8.32,8.63,8596063,5.87954733168477,5.95527920598048,5.72808358309336,5.94150977429035,12485719.3723729,0.0,1.0
2016-01-19,8.72,8.825,8.43,8.64,8836748,6.00347221689593,6.0757617332691,5.80381545738907,5.94839449013542,12835312.5951238,0.0,1.0
2016-01-20,8.62,8.7,8.22,8.6,9920310,5.93462505844529,5.9897027852058,5.65923642464272,5.92085562675516,14409178.5677867,0.0,1.0
2016-01-21,9.11,9.27,8.59,8.64,10492279,6.27197613485343,6.38213158837446,5.9139709109101,5.94839449013542,15239959.4059096,0.0,1.0
2016-01-22,9.17,9.39,9.075,9.28,5393892,6.31328442992382,6.46474817851523,6.24787962939571,6.38901630421952,7834589.14120187,0.0,1.0
2016-01-25,8.74,9.19,8.74,9.13,7285207,6.01724164858606,6.32705386161394,6.01724164858606,6.28574556654356,10581710.5076646,0.0,1.0
2016-01-26,9.04,9.1,8.77,8.81,4371986,6.22378312393798,6.26509141900837,6.03789579612125,6.06543465950151,6350278.06286938,0.0,1.0
2016-01-27,9.08,9.21,8.96,9.04,4713809,6.25132198731824,6.34082329330407,6.16870539717747,6.22378312393798,6846773.49956203,0.0,1.0
2016-01-28,9.16,9.34,9.0915,9.22,5352185,6.30639971407875,6.43032459928991,6.25923941054006,6.34770800914914,7774010.02517358,0.0,1.0
2016-01-29,9.5,9.51,9.11,9.12,11456204,6.61621192710664,6.62317636071412,6.34459901641489,6.35156345002237,16449584.626228,0.11,1.0
2016-02-01,9.46,9.54,9.3,9.47,6064578,6.58835419267672,6.64406966153656,6.47692325495702,6.5953186262842,8707927.07893128,0.0,1.0
2016-02-02,9.29,9.49,9.27,9.36,7765226,6.46995882134954,6.60924749349916,6.45602995413458,6.51870985660191,11149831.3253488,0.0,1.0
2016-02-03,9.75,9.79,9.36,9.41,9212117,6.79032276729365,6.81818050172358,6.51870985660191,6.55353202463931,13227374.2836819,0.0,1.0
2016-02-04,9.8,10.11,9.7,9.7,8354671,6.82514493533106,7.04104237716296,6.75550059925625,6.75550059925625,11996195.9160987,0.0,1.0
2016-02-05,9.75,9.97,9.54,9.54,8137673,6.79032276729365,6.94354030665823,6.64406966153656,6.64406966153656,11684615.6610053,0.0,1.0
2016-02-08,9.44,9.71,9.32,9.68,6015280,6.57442532546175,6.76246503286373,6.49085212217199,6.74157173204129,8637141.71033067,0.0,1.0
2016-02-09,9.51,9.64,9.2,9.33,5530347,6.62317636071412,6.71371399761137,6.40727891888222,6.49781655577947,7940842.44562216,0.0,1.0
2016-02-10,9.53,9.62,9.25,9.5,4248745,6.63710522792908,6.69978513039641,6.44210108691962,6.61621192710664,6100632.4985801,0.0,1.0
2016-02-11,9.0,9.4,8.97,9.38,8645875,6.2679902467326,6.54656759103183,6.24709694591016,6.53263872381687,12414326.1136315,0.0,1.0
2016-02-12,9.17,9.19,8.88,9.01,6144559,6.38638561805978,6.40031448527474,6.18441704344284,6.27495468034008,8822769.15297171,0.0,1.0
2016-02-16,9.38,9.46,9.2,9.28,4704563,6.53263872381687,6.58835419267672,6.40727891888222,6.46299438774206,6755126.49721682,0.0,1.0
2016-02-17,9.62,9.74,9.375,9.44,6398113,6.69978513039641,6.78335833368617,6.52915650701313,6.57442532546175,9186838.96006651,0.0,1.0
2016-02-18,9.7,9.76,9.5,9.64,4311130,6.75550059925625,6.79728720090113,6.61621192710664,6.71371399761137,6190209.05787559,0.0,1.0
2016-02-19,9.41,9.64,9.34,9.64,4271050,6.55353202463931,6.71371399761137,6.50478098938695,6.71371399761137,6132659.51076389,0.0,1.0
2016-02-22,9.79,9.8,9.53,9.66,4768212,6.81818050172358,6.82514493533106,6.63710522792908,6.72764286482633,6846517.9923294,0.0,1.0
2016-02-23,9.58,9.785,9.51,9.71,4174304,6.67192739596648,6.81469828491984,6.62317636071412,6.76246503286373,5993745.12740889,0.0,1.0
2016-02-24,10.03,10.14,9.32,9.5,7188977,6.98532690830311,7.0619356779854,6.49085212217199,6.61621192710664,10322414.4347907,0.0,1.0
2016-02-25,9.97,10.08,9.52,10.03,6824333,6.94354030665823,7.02014907634052,6.6301407943216,6.98532690830311,9798834.16889754,0.0,1.0
2016-02-26,9.87,10.14,9.8,10.01,4623544,6.87389597058342,7.0619356779854,6.82514493533106,6.97139804108815,6638793.99328861,0.0,1.0
2016-02-29,9.8,9.965,9.78,9.85,4280485,6.82514493533106,6.94005808985449,6.8112160681161,6.85996710336846,6146206.91537963,0.0,1.0
2016-03-01,10.12,10.17,9.76,9.83,5069608,7.04800681077044,7.08282897880784,6.79728720090113,6.8460382361535,7279282.54575448,0.0,1.0
2016-03-02,10.28,10.29,9.94,10.06,4193632,7.15943774849013,7.16640218209761,6.92264700583579,7.00622020912555,6021497.56370068,0.0,1.0
2016-03-03,10.45,10.46,10.09,10.29,4893363,7.2778331198173,7.28479755342478,7.027113509948,7.16640218209761,7026218.17622601,0.0,1.0
2016-03-04,10.79,10.82,10.27,10.43,6368493,7.51462386247164,7.53551716329409,7.15247331488265,7.26390425260234,9144308.58118806,0.0,1.0
2016-03-07,10.89,10.99,10.68,10.74,6156045,7.58426819854645,7.65391253462126,7.43801509278936,7.47980169443424,8839261.52068941,0.0,1.0
2016-03-08,10.62,10.87,10.58,10.85,6036518,7.39622849114447,7.57033933133149,7.36837075671455,7.55641046411653,8667636.65248532,0.0,1.0
2016-03-09,10.5,10.79,10.47,10.69,9489468,7.3126552878547,7.51462386247164,7.29176198703226,7.44497952639684,13625613.4164408,0.0,1.0
2016-03-10,10.81,10.81,10.43,10.5,4153639,7.52855272968661,7.52855272968661,7.26390425260234,7.3126552878547,5964072.9370131,0.0,1.0
2016-03-11,10.91,11.01,10.83,10.94,4683320,7.59819706576141,7.66784140183622,7.54248159690157,7.61909036658385,6724624.37572745,0.0,1.0
2016-03-14,10.96,11.01,10.81,10.87,4161988,7.63301923379882,7.66784140183622,7.52855272968661,7.57033933133149,5976060.99012776,0.0,1.0
2016-03-15,10.97,11.0,10.85,10.89,6634454,7.6399836674063,7.66087696822874,7.55641046411653,7.58426819854645,9526193.18945587,0.0,1.0
2016-03-16,11.39,11.41,10.91,10.93,8630453,7.93248987892048,7.94641874613545,7.59819706576141,7.61212593297637,12392182.1736226,0.0,1.0
2016-03-17,11.53,11.57,11.28,11.37,6899458,8.02999194942521,8.05784968385514,7.8558811092382,7.91856101170552,9906703.67305839,0.0,1.0
2016-03-18,11.62,11.7,11.53,11.53,8059793,8.09267185189254,8.14838732075238,8.02999194942521,8.02999194942521,11572790.343414,0.0,1.0
2016-03-21,11.54,11.64,11.51,11.6,6269886,8.03695638303269,8.1066007191075,8.01606308221025,8.07874298467758,9002722.04945046,0.0,1.0
2016-03-22,11.54,11.65,11.4,11.5,6774410,8.03695638303269,8.11356515271498,7.93945431252796,8.00909864860277,9727151.383457,0.0,1.0
2016-03-23,11.3,11.58,11.28,11.58,5362002,7.86980997645316,8.06481411746262,7.8558811092382,8.06481411746262,7699121.42495054,0.0,1.0
2016-03-24,11.57,11.58,11.16,11.24,7712164,8.05784968385514,8.06481411746262,7.77230790594843,7.82802337480827,11073641.3535713,0.0,1.0
2016-03-28,11.41,11.63,11.41,11.61,6334973,7.94641874613545,8.09963628550002,7.94641874613545,8.08570741828506,9096178.32122837,0.0,1.0
2016-03-29,11.65,11.66,11.345,11.385,4601048,8.11356515271498,8.12052958632246,7.90114992768682,7.92900766211674,6606492.73051853,0.0,1.0
2016-03-30,11.62,11.78,11.6,11.73,3254503,8.09267185189254,8.20410278961223,8.07874298467758,8.16928062157483,4673033.27653846,0.0,1.0
2016-03-31,11.8,11.8,11.57,11.62,5656000,8.21803165682719,8.21803165682719,8.05784968385514,8.09267185189254,8121263.43472462,0.0,1.0
2016-04-01,11.57,11.685,11.41,11.68,8260718,8.05784968385514,8.13794067034116,7.94641874613545,8.13445845353742,11861291.909118,0.0,1.0
2016-04-04,11.36,11.655,11.31,11.56,5432728,7.91159657809804,8.11704736951872,7.87677441006064,8.05088525024766,7800674.55042514,0.0,1.0
2016-04-05,11.07,11.32,11.06,11.27,9099741,7.7096280034811,7.88373884366812,7.70266356987362,7.84891667563072,13066017.2999937,0.0,1.0
2016-04-06,11.08,11.12,10.94,11.07,6786503,7.71659243708858,7.74445017151851,7.61909036658385,7.7096280034811,9744515.32240964,0.0,1.0
2016-04-07,10.86,11.165,10.79,10.97,7210535,7.56337489772401,7.77579012275217,7.51462386247164,7.6399836674063,10353368.8543674,0.0,1.0
2016-04-08,10.96,11.155,10.91,10.91,4505443,7.63301923379882,7.76882568914469,7.59819706576141,7.59819706576141,6469216.67134652,0.0,1.0
2016-04-11,11.02,11.14,10.96,11.01,4628527,7.6748058354437,7.75837903873347,7.63301923379882,7.66784140183622,6645948.91827009,0.0,1.0
2016-04-12,11.16,11.19,11.005,11.06,3976280,7.77230790594843,7.79320120677087,7.66435918503248,7.70266356987362,5709409.01170912,0.0,1.0
2016-04-13,11.23,11.29,11.1,11.22,4542875,7.82105894120079,7.86284554284568,7.73052130430354,7.81409450759331,6522964.04279077,0.0,1.0
2016-04-14,11.24,11.34,11.195,11.22,2510960,7.82802337480827,7.89766771088308,7.79668342357461,7.81409450759331,3605404.46146678,0.0,1.0
2016-04-15,11.25,11.33,11.21,11.23,3402270,7.83498780841575,7.8907032772756,7.80713007398583,7.82105894120079,4885207.02723842,0.0,1.0
2016-04-18,11.31,11.36,11.06,11.18,3226833,7.87677441006064,7.91159657809804,7.70266356987362,7.78623677316339,4633302.83820062,0.0,1.0
2016-04-19,11.5,11.54,11.36,11.37,3985255,8.00909864860277,8.03695638303269,7.91159657809804,7.91856101170552,5722295.91753067,0.0,1.0
2016-04-20,11.27,11.53,11.25,11.5,2991370,7.84891667563072,8.02999194942521,7.83498780841575,8.00909864860277,4295209.299988,0.0,1.0
2016-04-21,11.11,11.335,11.06,11.27,3405591,7.73748573791103,7.89418549407934,7.70266356987362,7.84891667563072,4889975.54135913,0.0,1.0
2016-04-22,11.18,11.305,11.07,11.15,2706852,7.78623677316339,7.8732921932569,7.7096280034811,7.76534347234095,3886679.30884215,0.0,1.0
2016-04-25,11.0,11.205,10.99,11.17,3371969,7.66087696822874,7.80364785718209,7.65391253462126,7.77927233955591,4841698.82297117,0.0,1.0
2016-04-26,11.21,11.21,11.02,11.02,3576917,7.80713007398583,7.80713007398583,7.6748058354437,7.6748058354437,5135976.88139054,0.0,1.0
2016-04-27,11.38,11.48,11.13,11.24,3914830,7.925525445313,7.99516978138781,7.75141460512599,7.82802337480827,5621174.98800618,0.0,1.0
2016-04-28,11.12,11.31,11.06,11.2,4888655,7.82105894120079,7.95469214253426,7.77885898288496,7.87732555228857,6950701.17853551,0.11,1.0
2016-04-29,11.16,11.17,10.92,11.12,4692204,7.84919224674468,7.85622557313065,7.68039241348135,7.82105894120079,6671386.68462573,0.0,1.0
2016-05-02,11.3,11.37,11.12,11.15,3722711,7.94765881614829,7.99689210085009,7.82105894120079,7.84215892035871,5292959.2566968,0.0,1.0
2016-05-03,11.13,11.24,10.95,11.2,4572123,7.82809226758677,7.90545885783246,7.70149239263927,7.87732555228857,6500655.23636036,0.0,1.0
2016-05-04,11.16,11.22,11.03,11.08,4180296,7.84919224674468,7.89139220506051,7.75775900372705,7.79292563565691,5943554.68606953,0.0,1.0
2016-05-05,11.07,11.27,11.005,11.24,3350183,7.78589230927093,7.92655883699037,7.74017568776212,7.90545885783246,4763298.07000282,0.0,1.0
2016-05-06,11.08,11.11,10.95,11.03,3152926,7.79292563565691,7.81402561481482,7.70149239263927,7.75775900372705,4482837.60339709,0.0,1.0
2016-05-09,11.16,11.24,10.8,10.95,4775367,7.84919224674468,7.90545885783246,7.59599249684969,7.70149239263927,6789628.03364925,0.0,1.0
2016-05-10,11.45,11.49,11.13,11.2,3476509,8.05315871193787,8.08129201748176,7.82809226758677,7.87732555228857,4942908.67395823,0.0,1.0
2016-05-11,11.32,11.47,11.24,11.41,4283656,7.96172546892023,8.06722536470981,7.90545885783246,8.02502540639398,6090512.17720226,0.0,1.0
2016-05-12,11.27,11.44,11.21,11.39,3482296,7.92655883699037,8.04612538555189,7.88435887867454,8.01095875362204,4951136.64417094,0.0,1.0
2016-05-13,11.16,11.255,11.07,11.23,3384764,7.84919224674468,7.91600884741142,7.78589230927093,7.89842553144648,4812465.41714737,0.0,1.0
2016-05-16,11.11,11.24,11.1,11.18,3072802,7.81402561481482,7.90545885783246,7.80699228842885,7.86325889951662,4368917.11172219,0.0,1.0
2016-05-17,11.02,11.15,10.94,11.08,3695598,7.75072567734107,7.84215892035871,7.6944590662533,7.79292563565691,5254409.92951916,0.0,1.0
2016-05-18,10.73,11.075,10.675,10.97,4433992,7.54675921214789,7.78940897246392,7.50807591702504,7.71555904541122,6304260.25563616,0.0,1.0
2016-05-19,10.74,10.77,10.49,10.65,7749561,7.55379253853386,7.57489251769177,7.37795937888456,7.49049260106011,11018344.0590168,0.0,1.0
2016-05-20,10.89,10.9,10.73,10.76,2864840,7.65929243432344,7.66632576070941,7.54675921214789,7.5678591913058,4073236.25093521,0.0,1.0
2016-05-23,10.74,10.89,10.73,10.86,2852103,7.55379253853386,7.65929243432344,7.54675921214789,7.63819245516552,4055126.75437409,0.0,1.0
2016-05-24,10.91,10.94,10.76,10.82,3485841,7.67335908709538,7.6944590662533,7.5678591913058,7.61005914962164,4956176.93350981,0.0,1.0
2016-05-25,10.97,11.07,10.82,10.89,3651832,7.71555904541122,7.78589230927093,7.61005914962164,7.65929243432344,5192183.32776881,0.0,1.0
2016-05-26,10.89,11.033,10.88,10.99,4934040,7.65929243432344,7.75986900164284,7.65225910793747,7.72962569818316,7015229.6782942,0.0,1.0
2016-05-27,11.11,11.13,10.89,10.9,3014315,7.81402561481482,7.82809226758677,7.65929243432344,7.66632576070941,4285760.15754379,0.0,1.0
2016-05-31,11.09,11.23,10.99,11.12,6156066,7.79995896204288,7.89842553144648,7.72962569818316,7.82105894120079,8752709.11965404,0.0,1.0
2016-06-01,10.94,11.07,10.91,11.04,4592183,7.6944590662533,7.78589230927093,7.67335908709538,7.76479233011302,6529176.59154731,0.0,1.0
2016-06-02,10.84,11.01,10.79,10.9,5454815,7.62412580239358,7.7436923509551,7.58895917046372,7.66632576070941,7755668.79830815,0.0,1.0
2016-06-03,11.22,11.3,10.86,10.93,7127757,7.89139220506051,7.94765881614829,7.63819245516552,7.68742573986733,10134261.6691533,0.0,1.0
2016-06-06,11.39,11.44,11.22,11.24,3685267,8.01095875362204,8.04612538555189,7.89139220506051,7.90545885783246,5239721.28941764,0.0,1.0
2016-06-07,11.51,11.545,11.36,11.39,4208679,8.0953586702537,8.1199753126046,7.98985877446412,8.01095875362204,5983909.70223459,0.0,1.0
2016-06-08,11.43,11.55,11.38,11.55,4651352,8.03909205916592,8.12349197579759,8.00392542723606,8.12349197579759,6613303.21492997,0.0,1.0
2016-06-09,11.44,11.46,11.22,11.37,3313949,8.04612538555189,8.06019203832384,7.89139220506051,7.99689210085009,4711780.48356993,0.0,1.0
2016-06-10,11.2,11.39,11.16,11.31,4540175,7.87732555228857,8.01095875362204,7.84919224674468,7.95469214253426,6455231.4948094,0.0,1.0
2016-06-13,11.17,11.23,11.12,11.17,3823114,7.85622557313065,7.89842553144648,7.82105894120079,7.85622557313065,5435712.4782738,0.0,1.0
2016-06-14,11.12,11.165,11.01,11.14,3944262,7.82105894120079,7.85270890993767,7.7436923509551,7.83512559397274,5607960.98964906,0.0,1.0
2016-06-15,11.06,11.21,11.02,11.12,4433154,7.77885898288496,7.88435887867454,7.75072567734107,7.82105894120079,6303068.78526494,0.0,1.0
2016-06-16,11.26,11.27,10.91,11.0,4554041,7.9195255106044,7.92655883699037,7.67335908709538,7.73665902456913,6474946.20622625,0.0,1.0
2016-06-17,11.61,11.62,11.27,11.29,7971165,8.16569193411342,8.17272526049939,7.92655883699037,7.94062548976232,11333421.1474937,0.0,1.0
2016-06-20,11.85,11.91,11.68,11.71,7611348,8.33449176737675,8.37669172569258,8.21492521881522,8.23602519797314,10821832.4904997,0.0,1.0
2016-06-21,12.01,12.08,11.785,11.87,6218865,8.4470249895523,8.4962582742541,8.28877514586793,8.34855842014869,8841996.88557552,0.0,1.0
2016-06-22,11.99,12.06,11.935,12.03,5205833,8.43295833678035,8.48219162148216,8.39427504165751,8.46109164232424,7401665.60503022,0.0,1.0
2016-06-23,12.1,12.14,12.01,12.07,3924907,8.51032492702604,8.53845823256993,8.4470249895523,8.48922494786813,5580442.00512048,0.0,1.0
2016-06-24,11.89,12.0,11.63,11.85,8944269,8.36262507292063,8.43999166316632,8.17975858688536,8.33449176737675,12716982.7037168,0.0,1.0
2016-06-27,11.41,11.74,11.29,11.73,10530472,8.02502540639398,8.25712517713105,7.94062548976232,8.25009185074508,14972249.8603266,0.0,1.0
2016-06-28,11.79,11.8,11.32,11.49,8064499,8.29229180906091,8.29932513544689,7.96172546892023,8.08129201748176,11466123.6482424,0.0,1.0
2016-06-29,12.03,12.09,11.85,11.9,6747173,8.46109164232424,8.50329160064007,8.33449176737675,8.3696583993066,9593146.44270928,0.0,1.0
2016-06-30,12.48,12.48,12.0,12.08,10360981,8.77759132969298,8.77759132969298,8.43999166316632,8.4962582742541,14731267.1578346,0.0,1.0
2016-07-01,12.33,12.53,12.25,12.48,4320921,8.6720914339034,8.81275796162284,8.61582482281562,8.77759132969298,6143495.64186035,0.0,1.0
2016-07-05,12.2,12.29,12.05,12.25,5444374,8.58065819088576,8.64395812835951,8.47515829509618,8.61582482281562,7740823.75994789,0.0,1.0
2016-07-06,12.23,12.25,12.025,12.13,4760601,8.60175817004368,8.61582482281562,8.45757497913125,8.53142490618396,6768633.70011533,0.0,1.0
2016-07-07,12.1,12.26,12.0,12.21,4849624,8.51032492702604,8.62285814920159,8.43999166316632,8.58769151727173,6895206.81092327,0.0,1.0
2016-07-08,12.32,12.32,12.03,12.15,4182449,8.66505810751743,8.66505810751743,8.46109164232424,8.5454915589559,5946615.82653401,0.0,1.0
2016-07-11,12.55,12.56,12.24,12.32,3808214,8.82682461439478,8.83385794078075,8.60879149642965,8.66505810751743,5414527.62322467,0.0,1.0
2016-07-12,12.48,12.679,12.47,12.57,3396785,8.77759132969298,8.91755452477382,8.77055800330701,8.84089126716673,4829556.90322424,0.0,1.0
2016-07-13,12.63,12.64,12.4,12.57,5046495,8.88309122548256,8.89012455186853,8.7213247186052,8.84089126716673,7175118.461821,0.0,1.0
2016-07-14,12.52,12.68,12.44,12.64,2987457,8.80572463523686,8.91825785741242,8.74945802414909,8.89012455186853,4247573.38996598,0.0,1.0
2016-07-15,12.63,12.675,12.52,12.55,3749596,8.88309122548256,8.91474119421943,8.80572463523686,8.82682461439478,5331184.41293812,0.0,1.0
2016-07-18,12.57,12.63,12.51,12.63,2273702,8.84089126716673,8.88309122548256,8.79869130885089,8.88309122548256,3232754.85200705,0.0,1.0
2016-07-19,12.51,12.52,12.35,12.5,3343406,8.79869130885089,8.80572463523686,8.68615808667534,8.79165798246492,4753662.51546135,0.0,1.0
2016-07-20,12.56,12.58,12.39,12.5,3038502,8.83385794078075,8.8479245935527,8.71429139221923,8.79165798246492,4320149.29103864,0.0,1.0
2016-07-21,12.59,12.61,12.47,12.55,3563489,8.85495791993867,8.86902457271061,8.77055800330701,8.82682461439478,5066577.04256044,0.0,1.0
2016-07-22,12.65,12.68,12.52,12.58,2738356,8.8971578782545,8.91825785741242,8.80572463523686,8.8479245935527,3893401.00220813,0.0,1.0
2016-07-25,12.67,12.72,12.605,12.64,3189091,8.91122453102644,8.9463911629563,8.86550790951763,8.89012455186853,4534257.08546768,0.0,1.0
2016-07-26,12.61,12.68,12.535,12.66,3532385,8.86902457271061,8.91825785741242,8.81627462481582,8.90419120464047,5022353.3021948,0.0,1.0
2016-07-27,12.37,12.66,12.26,12.62,4206968,8.70022473944728,8.90419120464047,8.62285814920159,8.87605789909658,5981476.99840982,0.0,1.0
2016-07-28,12.25,12.3,12.1,12.24,2243981,8.69319141306131,8.72867382699217,8.58674417126872,8.68609493027514,3162103.06938586,0.11,1.0
2016-07-29,12.35,12.4,12.13,12.22,5621382,8.76415624092304,8.7996386548539,8.60803361962724,8.6719019647028,7921363.53934834,0.0,1.0
2016-08-01,12.17,12.37,12.13,12.33,4826519,8.63641955077193,8.77834920649538,8.60803361962724,8.74996327535069,6801283.3193994,0.0,1.0
2016-08-02,12.18,12.23,12.07,12.14,4365379,8.64351603355811,8.67899844748897,8.56545472291021,8.61513010241342,6151468.45491677,0.0,1.0
2016-08-03,12.4,12.59,12.14,12.21,4452692,8.7996386548539,8.93447182779118,8.61513010241342,8.66480548191662,6274505.46160145,0.0,1.0
2016-08-04,12.41,12.44,12.21,12.38,3850873,8.80673513764007,8.82802458599859,8.66480548191662,8.78544568928156,5426452.95709507,0.0,1.0
2016-08-05,12.23,12.52,12.1,12.44,6722797,8.67899844748897,8.88479644828797,8.58674417126872,8.82802458599859,9473421.13349358,0.0,1.0
2016-08-08,12.18,12.32,12.14,12.28,3218185,8.64351603355811,8.74286679256452,8.61513010241342,8.71448086141983,4534901.43916171,0.0,1.0
2016-08-09,12.07,12.25,12.03,12.18,3806025,8.56545472291021,8.69319141306131,8.53706879176552,8.64351603355811,5363255.4529915,0.0,1.0
2016-08-10,12.18,12.19,12.05,12.05,3237256,8.64351603355811,8.65061251634428,8.55126175733786,8.55126175733786,4561775.3153827,0.0,1.0
2016-08-11,12.24,12.24,12.11,12.19,3343717,8.68609493027514,8.68609493027514,8.5938406540549,8.65061251634428,4711794.70274378,0.0,1.0
2016-08-12,12.22,12.37,12.2,12.24,3451913,8.6719019647028,8.77834920649538,8.65770899913045,8.68609493027514,4864258.96322338,0.0,1.0
2016-08-15,12.09,12.33,12.09,12.24,3011722,8.57964768848255,8.74996327535069,8.57964768848255,8.68609493027514,4243964.35635459,0.0,1.0
2016-08-16,12.0,12.08,11.95,12.01,5935006,8.515779343407,8.57255120569638,8.48029692947614,8.52287582619317,8363306.41365658,0.0,1.0
2016-08-17,12.28,12.31,11.89,12.0,6745135,8.71448086141983,8.73577030977835,8.4377180327591,8.515779343407,9504898.69875102,0.0,1.0
2016-08-18,12.5,12.5,12.24,12.27,5215520,8.87060348271562,8.87060348271562,8.68609493027514,8.70738437863366,7349443.60065587,0.0,1.0
2016-08-19,12.22,12.41,12.16,12.4,4115603,8.6719019647028,8.80673513764007,8.62932306798576,8.7996386548539,5799496.91137031,0.0,1.0
2016-08-22,12.29,12.32,12.16,12.22,2751051,8.721577344206,8.74286679256452,8.62932306798576,8.6719019647028,3876640.1369428,0.0,1.0
2016-08-23,12.18,12.4,12.17,12.35,4733308,8.64351603355811,8.7996386548539,8.63641955077193,8.76415624092304,6669935.1532605,0.0,1.0
2016-08-24,12.08,12.18,12.04,12.17,2764840,8.57255120569638,8.64351603355811,8.54416527455169,8.63641955077193,3896070.88935281,0.0,1.0
2016-08-25,12.11,12.16,12.02,12.09,2631868,8.5938406540549,8.62932306798576,8.52997230897934,8.57964768848255,3708693.55891089,0.0,1.0
2016-08-26,12.02,12.31,11.96,12.16,5161432,8.52997230897934,8.73577030977835,8.48739341226231,8.62932306798576,7273225.56190379,0.0,1.0
2016-08-29,12.15,12.225,12.02,12.07,2851358,8.62222658519959,8.67545020609588,8.52997230897934,8.56545472291021,4017987.62276416,0.0,1.0
2016-08-30,12.02,12.175,11.985,12.16,3245651,8.52997230897934,8.63996779216502,8.50513461922774,8.62932306798576,4573605.11931933,0.0,1.0
2016-08-31,12.07,12.08,11.92,12.0,6618523,8.56545472291021,8.57255120569638,8.45900748111762,8.515779343407,9326483.55449575,0.0,1.0
2016-09-01,12.01,12.09,11.845,12.07,5600329,8.52287582619317,8.57964768848255,8.40578386022133,8.56545472291021,7891696.73026227,0.0,1.0
2016-09-02,12.23,12.26,12.04,12.04,3538952,8.67899844748897,8.70028789584748,8.54416527455169,8.54416527455169,4986909.86314467,0.0,1.0
2016-09-06,12.84,12.85,12.25,12.3,7370491,9.11188389744549,9.11898038023166,8.69319141306131,8.72867382699217,10386118.3378918,0.0,1.0
2016-09-07,13.03,13.08,12.8,12.85,8097152,9.24671707038277,9.28219948431363,9.0834979663008,9.11898038023166,11410091.793328,0.0,1.0
2016-09-08,12.95,13.03,12.875,13.0,6269937,9.18994520809339,9.24671707038277,9.13672158719709,9.22542762202425,8835274.02083885,0.0,1.0
2016-09-09,12.33,12.82,12.32,12.79,4979773,8.74996327535069,9.09769093187315,8.74286679256452,9.07640148351463,7017241.00522458,0.0,1.0
2016-09-12,12.59,12.65,12.24,12.28,6041463,8.93447182779118,8.97705072450821,8.68609493027514,8.71448086141983,8513320.16442257,0.0,1.0
2016-09-13,12.39,12.54,12.3,12.49,5888257,8.79254217206773,8.89898941386032,8.72867382699217,8.86350699992945,8297430.11773842,0.0,1.0
2016-09-14,12.32,12.575,12.26,12.42,5306128,8.74286679256452,8.92382710361192,8.70028789584748,8.81383162042624,7477123.75254259,0.0,1.0
2016-09-15,12.55,12.62,12.22,12.27,5541724,8.90608589664649,8.95576127614969,8.6719019647028,8.70738437863366,7809113.56650939,0.0,1.0
2016-09-16,12.54,12.57,12.35,12.48,5634683,8.89898941386032,8.92027886221883,8.76415624092304,8.85641051714328,7940106.62715786,0.0,1.0
2016-09-19,12.7,12.73,12.52,12.59,3410750,9.01253313843907,9.03382258679759,8.88479644828797,8.93447182779118,4806254.17234274,0.0,1.0
2016-09-20,12.78,12.84,12.67,12.74,4173307,9.06930500072845,9.11188389744549,8.99124369008056,9.04091906958377,5880810.43208009,0.0,1.0
2016-09-21,13.1,13.11,12.775,12.81,5100929,9.29639244988597,9.30348893267215,9.06575675933537,9.09059444908697,7187967.83378263,0.0,1.0
2016-09-22,13.19,13.22,13.0,13.17,3388915,9.36026079496153,9.38155024332005,9.22542762202425,9.34606782938918,4775485.40891736,0.0,1.0
2016-09-23,13.26,13.32,13.095,13.13,3955833,9.40993617446473,9.45251507118177,9.29284420849289,9.31768189824449,5574357.21215014,0.0,1.0
2016-09-26,13.12,13.27,13.1,13.23,2636128,9.31058541545832,9.41703265725091,9.29639244988597,9.38864672610622,3714696.53267742,0.0,1.0
2016-09-27,13.08,13.14,12.87,13.1,4674105,9.28219948431363,9.32477838103067,9.13317334580401,9.29639244988597,6586509.31854227,0.0,1.0
2016-09-28,13.15,13.165,12.96,13.13,5722533,9.33187486381684,9.3425195879961,9.19704169087956,9.31768189824449,8063900.34673283,0.0,1.0
2016-09-29,12.9,13.14,12.8,13.14,6109405,9.15446279416252,9.32477838103067,9.0834979663008,9.32477838103067,8609060.55025481,0.0,1.0
2016-09-30,12.85,13.005,12.82,12.91,5867949,9.11898038023166,9.22897586341734,9.09769093187315,9.1615592769487,8268813.12448711,0.0,1.0
2016-10-03,12.47,12.75,12.21,12.64,8951245,8.84931403435711,9.04801555236994,8.66480548191662,8.96995424172204,12613635.895012,0.0,1.0
2016-10-04,11.95,12.38,11.87,12.38,9760238,8.48029692947614,8.78544568928156,8.42352506718676,8.78544568928156,13753627.387102,0.0,1.0
2016-10-05,11.86,12.06,11.77,12.0,14013528,8.41642858440058,8.55835824012403,8.35256023932503,8.515779343407,19747145.7653718,0.0,1.0
2016-10-06,11.66,11.83,11.6,11.79,8281937,8.27449892867713,8.39513913604207,8.2319200319601,8.36675320489738,11670481.3490668,0.0,1.0
2016-10-07,11.59,11.83,11.58,11.73,6837857,8.22482354917393,8.39513913604207,8.21772706638776,8.32417430818034,9635557.79114066,0.0,1.0
2016-10-10,11.67,11.765,11.61,11.67,4412851,8.28159541146331,8.34901199793195,8.23901651474627,8.28159541146331,6218363.56539671,0.0,1.0
2016-10-11,11.52,11.65,11.45,11.62,4010074,8.17514816967072,8.26740244589096,8.12547279016751,8.24611299753244,5650790.85066426,0.0,1.0
2016-10-12,11.67,11.72,11.5,11.54,5039778,8.28159541146331,8.31707782539417,8.16095520409838,8.18934113524306,7101796.97725753,0.0,1.0
2016-10-13,11.73,11.85,11.51,11.61,5451984,8.32417430818034,8.40933210161441,8.16805168688455,8.23901651474627,7682656.55575632,0.0,1.0
2016-10-14,11.57,11.88,11.55,11.72,5647506,8.21063058360158,8.43062154997293,8.19643761802924,8.31707782539417,7958176.14185462,0.0,1.0
2016-10-17,11.71,11.73,11.6,11.6,6197650,8.309981342608,8.32417430818034,8.2319200319601,8.2319200319601,8733410.88359451,0.0,1.0
2016-10-18,11.87,11.9485,11.74,11.85,5544302,8.42352506718676,8.47923245705821,8.33127079096652,8.40933210161441,7812746.35204227,0.0,1.0
2016-10-19,12.12,12.16,11.88,11.9,5087998,8.60093713684107,8.62932306798576,8.43062154997293,8.44481451554527,7169746.13101855,0.0,1.0
2016-10-20,12.05,12.255,12.04,12.15,4042413,8.55126175733786,8.6967396544544,8.54416527455169,8.62222658519959,5696361.31278532,0.0,1.0
2016-10-21,12.02,12.075,11.87,11.94,4317496,8.52997230897934,8.56900296430329,8.42352506718676,8.47320044668997,6083994.18429175,0.0,1.0
2016-10-24,12.05,12.14,11.965,12.11,3445779,8.55126175733786,8.61513010241342,8.4909416536554,8.5938406540549,4855615.24465909,0.0,1.0
2016-10-25,12.02,12.08,11.91,12.01,3173319,8.52997230897934,8.57255120569638,8.45191099833145,8.52287582619317,4471678.57038027,0.0,1.0
2016-10-26,12.0,12.04,11.88,11.98,3757924,8.515779343407,8.54416527455169,8.43062154997293,8.50158637783466,5295473.9879343,0.0,1.0
2016-10-27,11.82,12.05,11.76,12.0,4578720,8.3880426532559,8.55126175733786,8.34546375653886,8.515779343407,6452097.66297416,0.0,1.0
2016-10-28,11.65,11.82,11.59,11.72,6259477,8.34546375653886,8.4672430559905,8.30248282732063,8.39560817396012,8738029.3267541,0.11,1.0
2016-10-31,11.77,11.925,11.685,11.7,5699894,8.43142561497531,8.5424596821224,8.37053596524949,8.38128119755405,7956869.38883069,0.0,1.0
2016-11-01,11.65,11.81,11.595,11.77,5119969,8.34546375653886,8.46007956778746,8.30606457142215,8.43142561497531,7147312.67070266,0.0,1.0
2016-11-02,11.46,11.59,11.25,11.59,9286360,8.20935748068115,8.30248282732063,8.05892422841735,8.30248282732063,12963461.007812,0.0,1.0
2016-11-03,11.75,11.84,11.44,11.46,6656169,8.41709863856924,8.48157003239658,8.19503050427507,8.20935748068115,9291798.64800709,0.0,1.0
2016-11-04,12.11,12.47,11.25,11.52,10314545,8.67498421387859,8.93286978918795,8.05892422841735,8.25233840989937,14398774.3228587,0.0,1.0
2016-11-07,12.41,12.43,12.21,12.27,6915229,8.88988885996972,8.9042158363758,8.74661909590897,8.78960002512719,9653438.10724449,0.0,1.0
2016-11-08,12.43,12.475,12.29,12.44,4825106,8.9042158363758,8.93645153328947,8.80392700153327,8.91137932457883,6735693.37065975,0.0,1.0
2016-11-09,12.01,12.3,11.91,12.3,6599042,8.60334933184822,8.81109048973631,8.53171444981784,8.81109048973631,9212051.18646207,0.0,1.0
2016-11-10,11.47,12.02,11.41,11.98,6489283,8.21652096888418,8.61051282005125,8.17354003966596,8.5818588672391,9058831.13934389,0.0,1.0
2016-11-11,11.26,11.57,11.13,11.53,5538869,8.06608771662039,8.28815585091456,7.9729623699809,8.25950189810241,7732083.64837017,0.0,1.0
2016-11-14,11.22,11.25,11.08,11.19,10628501,8.03743376380824,8.05892422841735,7.93714492896571,8.01594329919913,14837046.8391265,0.0,1.0
2016-11-15,11.54,11.56,11.2698,11.27,6126392,8.26666538630545,8.28099236271152,8.07310793505937,8.07325120482343,8552246.93104419,0.0,1.0
2016-11-16,11.35,11.53,11.25,11.5,4207765,8.13055911044773,8.25950189810241,8.05892422841735,8.23801143349329,5873905.11540972,0.0,1.0
2016-11-17,11.43,11.51,11.31,11.35,3140333,8.18786701607203,8.24517492169633,8.10190515763558,8.13055911044773,4383804.24590963,0.0,1.0
2016-11-18,11.4,11.67,11.38,11.42,6746816,8.16637655146292,8.35979073294494,8.15204957505684,8.18070352786899,9418338.95550919,0.0,1.0
2016-11-21,11.55,11.62,11.37,11.45,4347679,8.27382887450848,8.32397329192975,8.14488608685381,8.20219399247811,6069220.57630581,0.0,1.0
2016-11-22,11.41,11.5,11.32,11.42,5732295,8.17354003966596,8.23801143349329,8.10906864583862,8.18070352786899,8002100.14664258,0.0,1.0
2016-11-23,11.34,11.44,11.25,11.29,5093548,8.12339562224469,8.19503050427507,8.05892422841735,8.0875781812295,7110429.80128048,0.0,1.0
2016-11-25,11.63,11.64,11.34,11.34,2851423,8.33113678013279,8.33830026833582,8.12339562224469,8.12339562224469,3980495.14312157,0.0,1.0
2016-11-28,11.94,11.97,11.72,11.72,5435373,8.55320491442695,8.57469537903606,8.39560817396012,8.39560817396012,7587606.54857386,0.0,1.0
2016-11-29,11.88,12.01,11.845,11.88,6530491,8.51022398520873,8.60334933184822,8.48515177649809,8.51022398520873,9116356.18696317,0.0,1.0
2016-11-30,11.45,11.79,11.45,11.73,5507069,8.20219399247811,8.44575259138139,8.20219399247811,8.40277166216316,7687691.86730111,0.0,1.0
2016-12-01,11.03,11.46,10.98,11.36,5480033,7.90132748795053,8.20935748068115,7.86551004693534,8.13772259865077,7649950.47758466,0.0,1.0
2016-12-02,11.18,11.3,11.06,11.09,5521035,8.00877981099609,8.09474166943254,7.92281795255964,7.94430841716875,7707187.95580459,0.0,1.0
2016-12-05,11.34,11.39,11.07,11.16,6499240,8.12339562224469,8.15921306325988,7.92998144076268,7.99445283459002,9072730.79230315,0.0,1.0
2016-12-06,11.33,11.455,11.3,11.39,4712436,8.11623213404166,8.20577573657963,8.09474166943254,8.15921306325988,6578409.66081539,0.0,1.0
2016-12-07,11.62,11.64,11.35,11.39,5863292,8.32397329192975,8.33830026833582,8.13055911044773,8.15921306325988,8184967.76125588,0.0,1.0
2016-12-08,11.84,11.92,11.51,11.57,4463478,8.48157003239658,8.53887793802088,8.24517492169633,8.28815585091456,6230872.26989119,0.0,1.0
2016-12-09,11.92,11.96,11.7,11.85,4492687,8.53887793802088,8.56753189083303,8.38128119755405,8.48873352059961,6271647.09798069,0.0,1.0
2016-12-12,12.01,12.04,11.85,11.88,4653198,8.60334933184822,8.62483979645733,8.48873352059961,8.51022398520873,6495715.31091072,0.0,1.0
2016-12-13,12.19,12.22,12.06,12.09,5258424,8.73229211950289,8.75378258411201,8.6391667728634,8.66065723747252,7340591.41434782,0.0,1.0
2016-12-14,11.94,12.47,11.92,12.27,6920759,8.55320491442695,8.93286978918795,8.53887793802088,8.78960002512719,9661157.81005304,0.0,1.0
2016-12-15,11.8,11.94,11.73,11.88,4545156,8.45291607958442,8.55320491442695,8.40277166216316,8.51022398520873,6344892.14077668,0.0,1.0
2016-12-16,11.75,11.92,11.66,11.81,10487547,8.41709863856924,8.53887793802088,8.3526272447419,8.46007956778746,14640279.571554,0.0,1.0
2016-12-19,11.84,11.94,11.68,11.84,5199588,8.48157003239658,8.55320491442695,8.36695422114797,8.48157003239658,7258458.24356231,0.0,1.0
2016-12-20,11.94,12.01,11.82,11.83,3419844,8.55320491442695,8.60334933184822,8.4672430559905,8.47440654419354,4773992.64585908,0.0,1.0
2016-12-21,11.98,12.1,11.91,11.94,4125624,8.5818588672391,8.66782072567555,8.53171444981784,8.55320491442695,5759238.91135962,0.0,1.0
2016-12-22,11.78,11.97,11.76,11.9,3311062,8.43858910317835,8.57469537903606,8.42426212677227,8.5245509616148,4622136.459436,0.0,1.0
2016-12-23,11.73,11.84,11.68,11.83,3593095,8.40277166216316,8.48157003239658,8.36695422114797,8.47440654419354,5015845.4905759,0.0,1.0
2016-12-27,11.86,11.89,11.7,11.74,2355025,8.49589700880265,8.51738747341176,8.38128119755405,8.4099351503662,3287539.44063363,0.0,1.0
2016-12-28,11.64,11.92,11.63,11.88,2588483,8.33830026833582,8.53887793802088,8.33113678013279,8.51022398520873,3613439.32820656,0.0,1.0
2016-12-29,11.7,11.76,11.651,11.75,2364813,8.38128119755405,8.42426212677227,8.34618010535916,8.41709863856924,3301203.17500797,0.0,1.0
2016-12-30,11.62,11.79,11.59,11.73,3245241,8.32397329192975,8.44575259138139,8.30248282732063,8.40277166216316,4530252.45246285,0.0,1.0
2017-01-03,11.66,11.7,11.55,11.67,5020815,8.3526272447419,8.38128119755405,8.27382887450848,8.35979073294494,7008896.86378061,0.0,1.0
2017-01-04,11.56,11.75,11.52,11.54,5282577,8.28099236271152,8.41709863856924,8.25233840989937,8.26666538630545,7374308.22844092,0.0,1.0
2017-01-05,11.41,11.5974,11.26,11.52,8106391,8.17354003966596,8.30778380859088,8.06608771662039,8.25233840989937,11316262.092206,0.0,1.0
2017-01-06,11.82,11.85,11.39,11.4,4164848,8.4672430559905,8.48873352059961,8.15921306325988,8.16637655146292,5813994.35854995,0.0,1.0
2017-01-09,11.53,11.9,11.52,11.87,3761857,8.25950189810241,8.5245509616148,8.25233840989937,8.50306049700569,5251431.83512859,0.0,1.0
2017-01-10,11.33,11.575,11.29,11.54,6459819,8.11623213404166,8.29173759501608,8.0875781812295,8.26666538630545,9017700.33942505,0.0,1.0
2017-01-11,11.77,11.78,11.33,11.33,7781397,8.43142561497531,8.43858910317835,8.11623213404166,8.11623213404166,10862580.8816162,0.0,1.0
2017-01-12,11.58,11.84,11.58,11.78,4953867,8.2953193391176,8.48157003239658,8.2953193391176,8.43858910317835,6915439.60091863,0.0,1.0
2017-01-13,11.72,11.74,11.57,11.61,2741360,8.39560817396012,8.4099351503662,8.28815585091456,8.31680980372671,3826850.72174411,0.0,1.0
2017-01-17,11.91,12.04,11.76,11.8,4101404,8.53171444981784,8.62483979645733,8.42426212677227,8.45291607958442,5725428.56741331,0.0,1.0
2017-01-18,11.93,12.06,11.87,11.94,4558526,8.54604142622391,8.6391667728634,8.50306049700569,8.55320491442695,6363556.2323771,0.0,1.0
2017-01-19,11.73,11.95,11.7,11.89,3298941,8.40277166216316,8.56036840262999,8.38128119755405,8.51738747341176,4605215.93181531,0.0,1.0
2017-01-20,11.41,11.84,11.35,11.75,7657545,8.17354003966596,8.48157003239658,8.13055911044773,8.41709863856924,10689687.4580639,0.0,1.0
2017-01-23,11.22,11.46,11.19,11.42,8791938,8.03743376380824,8.20935748068115,8.01594329919913,8.18070352786899,12273263.7380094,0.0,1.0
2017-01-24,11.37,11.64,11.25,11.25,7539200,8.14488608685381,8.33830026833582,8.05892422841735,8.05892422841735,10524481.630057,0.0,1.0
2017-01-25,11.37,11.49,11.3534,11.37,10297021,8.14488608685381,8.23084794529026,8.13299469643676,8.14488608685381,14374311.3803602,0.0,1.0
2017-01-26,11.22,11.53,11.2,11.41,8797916,8.03743376380824,8.25950189810241,8.02310678740217,8.17354003966596,12281608.8344632,0.0,1.0
2017-01-27,11.4,11.47,11.24,11.3,7487065,8.16637655146292,8.21652096888418,8.05176074021432,8.09474166943254,10451702.8405591,0.0,1.0
2017-01-30,11.21,11.34,11.15,11.29,4700418,8.11623213404166,8.21035436217952,8.07279110567034,8.17415350520342,6492136.36448333,0.12,1.0
2017-01-31,11.44,11.625,11.26,11.26,9192100,8.28275607613172,8.41669924694329,8.15243299101776,8.15243299101776,12695970.1617957,0.0,1.0
2017-02-01,11.24,11.44,11.13,11.4,6091599,8.13795264822732,8.28275607613172,8.0583107628799,8.25379539055084,8413611.59491566,0.0,1.0
2017-02-02,11.32,11.36,11.16,11.27,3232783,8.19587401938908,8.22483470496996,8.08003127706556,8.15967316241298,4465064.18637311,0.0,1.0
2017-02-03,11.37,11.435,11.2824,11.35,3321237,8.23207487636517,8.27913599043411,8.16865097494305,8.21759453357474,4587235.3273193,0.0,1.0
2017-02-06,11.29,11.39,11.23,11.39,4308632,8.17415350520342,8.24655521915562,8.1307124768321,8.24655521915562,5951008.29083212,0.0,1.0
2017-02-07,11.43,11.54,11.3,11.3,5680177,8.2755159047365,8.35515779008392,8.18139367659864,8.18139367659864,7845362.61634643,0.0,1.0
2017-02-08,11.59,11.59,11.39,11.43,4001963,8.39135864706002,8.39135864706002,8.24655521915562,8.2755159047365,5527442.35121574,0.0,1.0
2017-02-09,11.47,11.63,11.41,11.56,4258310,8.30447659031738,8.4203193326409,8.26103556194606,8.36963813287436,5881504.4113615,0.0,1.0
2017-02-10,11.61,11.62,11.45,11.47,3692264,8.40583898985046,8.41307916124568,8.28999624752694,8.30447659031738,5099691.42779912,0.0,1.0
2017-02-13,11.68,11.73,11.55,11.64,2044968,8.456520189617,8.4927210465931,8.36239796147914,8.42755950403612,2824474.57162421,0.0,1.0
2017-02-14,11.49,11.66,11.42,11.65,3680548,8.31895693310782,8.44203984682656,8.26827573334128,8.43479967543134,5083509.49043817,0.0,1.0
2017-02-15,11.56,11.59,11.35,11.38,3350726,8.36963813287436,8.39135864706002,8.21759453357474,8.2393150477604,4627965.02609337,0.0,1.0
2017-02-16,11.65,11.7,11.51,11.62,5787541,8.43479967543134,8.47100053240744,8.33343727589826,8.41307916124568,7993651.92351791,0.0,1.0
2017-02-17,11.46,11.64,11.25,11.64,6336825,8.29723641892216,8.42755950403612,8.14519281962253,8.42755950403612,8752313.52145002,0.0,1.0
2017-02-21,11.78,11.85,11.39,11.46,4089946,8.5289219035692,8.57960310333574,8.24655521915562,8.29723641892216,5648962.95507615,0.0,1.0
2017-02-22,11.6,11.83,11.59,11.78,5081319,8.39859881845524,8.5651227605453,8.39135864706002,8.5289219035692,7018230.26365742,0.0,1.0
2017-02-23,11.75,11.78,11.63,11.69,5074921,8.50720138938354,8.5289219035692,8.4203193326409,8.46376036101222,7009393.45627987,0.0,1.0
2017-02-24,11.93,11.93,11.68,11.77,6329348,8.6375244744975,8.6375244744975,8.456520189617,8.52168173217398,8741986.4178611,0.0,1.0
2017-02-27,11.14,11.74,11.1,11.71,12986567,8.06555093427512,8.49996121798832,8.03659024869424,8.47824070380266,17936822.6124781,0.0,1.0
2017-02-28,11.52,11.6,11.14,11.14,10598703,8.34067744729348,8.39859881845524,8.06555093427512,8.06555093427512,14638745.9929433,0.0,1.0
2017-03-01,11.35,11.5,11.31,11.38,6811775,8.21759453357474,8.32619710450304,8.18863384799386,8.2393150477604,9408306.27918165,0.0,1.0
2017-03-02,11.63,11.68,11.27,11.3,6778309,8.4203193326409,8.456520189617,8.15967316241298,8.18139367659864,9362083.6165219,0.0,1.0
2017-03-03,11.55,11.65,11.38,11.64,6023702,8.36239796147914,8.43479967543134,8.2393150477604,8.42755950403612,8319833.42822085,0.0,1.0
2017-03-06,11.52,11.61,11.48,11.55,6884597,8.34067744729348,8.40583898985046,8.3117167617126,8.36239796147914,9508886.77103033,0.0,1.0
2017-03-07,11.33,11.6,11.31,11.55,5982456,8.2031141907843,8.39859881845524,8.18863384799386,8.36239796147914,8262865.16359215,0.0,1.0
2017-03-08,11.07,11.31,11.06,11.25,4542612,8.01486973450858,8.18863384799386,8.00762956311335,8.14519281962253,6274177.43590854,0.0,1.0
2017-03-09,11.06,11.19,11.04,11.05,5151350,8.00762956311335,8.10175179125122,7.99314922032291,8.00038939171814,7114955.87438846,0.0,1.0
2017-03-10,11.15,11.2,11.05,11.1,4206321,8.07279110567034,8.10899196264644,8.00038939171814,8.03659024869424,5809698.10020936,0.0,1.0
2017-03-13,11.02,11.205,11.01,11.17,3492879,7.97866887753248,8.11261204834405,7.97142870613725,8.08727144846078,4824304.30073244,0.0,1.0
2017-03-14,11.0,11.08,10.93,11.02,3926598,7.96418853474203,8.0221099059038,7.91350733497549,7.97866887753248,5423349.51157696,0.0,1.0
2017-03-15,11.31,11.4,11.03,11.05,3914892,8.18863384799386,8.25379539055084,7.98590904892769,8.00038939171814,5407181.38604373,0.0,1.0
2017-03-16,11.3,11.36,11.22,11.26,3925407,8.18139367659864,8.22483470496996,8.12347230543688,8.15243299101776,5421704.52289507,0.0,1.0
2017-03-17,11.46,11.47,11.31,11.36,8240932,8.29723641892216,8.30447659031738,8.18863384799386,8.22483470496996,11382233.3065771,0.0,1.0
2017-03-20,11.2,11.48,11.143,11.48,2725424,8.10899196264644,8.3117167617126,8.06772298569368,8.3117167617126,3764308.67617212,0.0,1.0
2017-03-21,11.3,11.38,11.12,11.19,5866851,8.18139367659864,8.2393150477604,8.05107059148468,8.10175179125122,8103193.52919366,0.0,1.0
2017-03-22,11.15,11.43,11.1,11.34,4494359,8.07279110567034,8.2755159047365,8.03659024869424,8.21035436217952,6207531.22359393,0.0,1.0
2017-03-23,11.18,11.34,11.12,11.13,3383514,8.09451161985599,8.21035436217952,8.05107059148468,8.0583107628799,4673251.24683347,0.0,1.0
2017-03-24,11.23,11.31,11.165,11.18,3479756,8.1307124768321,8.18863384799386,8.08365136276316,8.09451161985599,4806179.03921078,0.0,1.0
2017-03-27,11.13,11.26,11.07,11.26,3331507,8.0583107628799,8.15243299101776,8.01486973450858,8.15243299101776,4601420.07439142,0.0,1.0
2017-03-28,11.31,11.32,11.05,11.08,3855252,8.18863384799386,8.19587401938908,8.00038939171814,8.0221099059038,5324807.64550027,0.0,1.0
2017-03-29,11.25,11.39,11.19,11.26,5728277,8.14519281962253,8.24655521915562,8.10175179125122,8.15243299101776,7911797.50769687,0.0,1.0
2017-03-30,11.08,11.265,11.03,11.24,7207850,8.0221099059038,8.15605307671537,7.98590904892769,8.13795264822732,9955358.2457435,0.0,1.0
2017-03-31,11.18,11.27,11.09,11.11,13804561,8.09451161985599,8.15967316241298,8.02935007729901,8.04383042008945,19066621.8331707,0.0,1.0
2017-04-03,11.19,11.22,11.0599,11.17,6424951,8.10175179125122,8.12347230543688,8.0075571613994,8.08727144846078,8874031.63444688,0.0,1.0
2017-04-04,11.27,11.32,11.08,11.19,5616511,8.15967316241298,8.19587401938908,8.0221099059038,8.10175179125122,7757428.23396145,0.0,1.0
2017-04-05,11.16,11.31,11.08,11.24,9859598,8.08003127706556,8.18863384799386,8.0221099059038,8.13795264822732,13617906.8999793,0.0,1.0
2017-04-06,11.16,11.31,11.14,11.17,6020608,8.08003127706556,8.18863384799386,8.06555093427512,8.08727144846078,8315560.04872317,0.0,1.0
2017-04-07,11.04,11.21,11.03,11.18,5612106,7.99314922032291,8.11623213404166,7.98590904892769,8.09451161985599,7751344.12384922,0.0,1.0
2017-04-10,11.15,11.19,11.01,11.05,7859366,8.07279110567034,8.10175179125122,7.97142870613725,8.00038939171814,10855220.9208594,0.0,1.0
2017-04-11,11.31,11.35,11.03,11.13,8621780,8.18863384799386,8.21759453357474,7.98590904892769,8.0583107628799,11908254.0030642,0.0,1.0
2017-04-12,11.37,11.39,11.24,11.29,8744595,8.23207487636517,8.24655521915562,8.13795264822732,8.17415350520342,12077883.9652514,0.0,1.0
2017-04-13,11.36,11.41,11.29,11.36,5228159,8.22483470496996,8.26103556194606,8.17415350520342,8.22483470496996,7221043.14195053,0.0,1.0
2017-04-17,11.43,11.47,11.34,11.38,3405626,8.2755159047365,8.30447659031738,8.21035436217952,8.2393150477604,4703791.96029585,0.0,1.0
2017-04-18,11.41,11.45,11.34,11.4,5916037,8.26103556194606,8.28999624752694,8.21035436217952,8.25379539055084,8171128.38503488,0.0,1.0
2017-04-19,11.37,11.445,11.3,11.42,5732699,8.23207487636517,8.28637616182933,8.18139367659864,8.26827573334128,7917905.09791624,0.0,1.0
2017-04-20,11.42,11.43,11.25,11.37,6281579,8.26827573334128,8.2755159047365,8.14519281962253,8.23207487636517,8676008.69800831,0.0,1.0
2017-04-21,11.38,11.44,11.32,11.38,5026241,8.2393150477604,8.28275607613172,8.19587401938908,8.2393150477604,6942157.47892146,0.0,1.0
2017-04-24,11.59,11.6,11.36,11.4,6947310,8.39135864706002,8.39859881845524,8.22483470496996,8.25379539055084,9595504.88623324,0.0,1.0
2017-04-25,11.62,11.62,11.515,11.55,3480120,8.41307916124568,8.41307916124568,8.33705736159587,8.36239796147914,4806681.78973992,0.0,1.0
2017-04-26,11.45,11.6,11.43,11.6,5257517,8.28999624752694,8.39859881845524,8.2755159047365,8.39859881845524,7261591.90578142,0.0,1.0
2017-04-27,11.29,11.45,11.23,11.3,12779006,8.26103556194605,8.37810958231021,8.21713280430949,8.26835268821882,17464514.7885083,0.12,1.0
2017-04-28,11.31,11.38,11.21,11.3,6133414,8.27566981449158,8.3268896984009,8.20249855176398,8.26835268821882,8382271.63419783,0.0,1.0
2017-05-01,11.31,11.41,11.3,11.31,5037734,8.27566981449158,8.34884107721918,8.26835268821882,8.27566981449158,6884853.16804539,0.0,1.0
2017-05-02,11.3,11.34,11.235,11.33,3563377,8.26835268821882,8.29762119330985,8.22079136744587,8.29030406703709,4869913.22435645,0.0,1.0
2017-05-03,11.19,11.3,11.18,11.27,5099436,8.18786429921845,8.26835268821882,8.18054717294569,8.24640130940053,6969178.62273887,0.0,1.0
2017-05-04,11.09,11.22,11.045,11.17,5737864,8.11469303649086,8.20981567803674,8.08176596826343,8.17323004667293,7841690.55734456,0.0,1.0
2017-05-05,11.32,11.33,11.06,11.14,3909741,8.28298694076434,8.29030406703709,8.09274165767257,8.15127866785465,5343273.92237998,0.0,1.0
2017-05-08,11.31,11.37,10.95,11.08,7730596,8.27566981449158,8.31957257212813,8.01225326867221,8.1073759102181,10565071.1930164,0.0,1.0
2017-05-09,11.34,11.47,11.23,11.26,5448757,8.29762119330985,8.39274383485574,8.21713280430949,8.23908418312777,7446580.5247676,0.0,1.0
2017-05-10,11.57,11.7,11.29,11.34,7413268,8.46591509758334,8.56103773912922,8.26103556194605,8.29762119330985,10131392.7403411,0.0,1.0
2017-05-11,11.47,11.6,11.45,11.57,6083054,8.39274383485574,8.48786647640162,8.37810958231021,8.46591509758334,8313446.8003454,0.0,1.0
2017-05-12,11.33,11.51,11.28,11.5,3898360,8.29030406703709,8.42201233994678,8.25371843567329,8.41469521367402,5327720.00192576,0.0,1.0
2017-05-15,11.4,11.45,11.31,11.34,3719739,8.34152395094642,8.37810958231021,8.27566981449158,8.29762119330985,5083606.40685912,0.0,1.0
2017-05-16,11.32,11.51,11.31,11.43,4291685,8.28298694076434,8.42201233994678,8.27566981449158,8.36347532976469,5865260.26751371,0.0,1.0
2017-05-17,11.33,11.42,11.25,11.31,3921318,8.29030406703709,8.35615820349194,8.23176705685501,8.27566981449158,5359095.7075569,0.0,1.0
2017-05-18,11.18,11.33,10.98,11.3,6487826,8.18054717294569,8.29030406703709,8.0342046474905,8.26835268821882,8866631.18573298,0.0,1.0
2017-05-19,11.2,11.24,11.08,11.22,6026878,8.19518142549121,8.22444993058225,8.1073759102181,8.20981567803674,8236673.49084393,0.0,1.0
2017-05-22,11.36,11.38,11.15,11.17,5635070,8.31225544585537,8.3268896984009,8.15859579412741,8.17323004667293,7701206.44354339,0.0,1.0
2017-05-23,11.37,11.55,11.35,11.38,3694318,8.31957257212813,8.45128084503782,8.30493831958261,8.3268896984009,5048864.62565653,0.0,1.0
2017-05-24,11.75,11.83,11.36,11.36,8910014,8.59762337049302,8.6561603806751,8.31225544585537,8.31225544585537,12176930.7619713,0.0,1.0
2017-05-25,11.78,11.81,11.67,11.71,4909213,8.6195747493113,8.64152612812958,8.53908636031094,8.56835486540198,6709209.07607659,0.0,1.0
2017-05-26,11.79,11.85,11.68,11.76,2561794,8.62689187558406,8.67079463322062,8.5464034865837,8.60494049676578,3501093.05826383,0.0,1.0
2017-05-30,11.7,11.79,11.68,11.76,2884029,8.56103773912922,8.62689187558406,8.5464034865837,8.60494049676578,3941477.69560378,0.0,1.0
2017-05-31,11.68,11.79,11.58,11.73,6149509,8.5464034865837,8.62689187558406,8.4732322238561,8.5829891179475,8404267.97456429,0.0,1.0
2017-06-01,11.95,11.95,11.64,11.68,4567693,8.74396589594822,8.74396589594822,8.51713498149266,8.5464034865837,6242468.4633426,0.0,1.0
2017-06-02,11.91,12.0,11.82,11.99,5057987,8.71469739085718,8.78055152731202,8.64884325440234,8.77323440103926,6912532.06717195,0.0,1.0
2017-06-05,11.71,11.94,11.71,11.87,3925411,8.56835486540198,8.73664876967546,8.56835486540198,8.68542888576614,5364689.43362834,0.0,1.0
2017-06-06,11.91,11.995,11.65,11.8,7878484,8.71469739085718,8.77689296417564,8.52445210776542,8.63420900185682,10767183.3262326,0.0,1.0
2017-06-07,11.57,11.92,11.55,11.92,5520327,8.46591509758334,8.72201451712994,8.45128084503782,8.72201451712994,7544392.14825486,0.0,1.0
2017-06-08,11.56,11.6,11.43,11.56,3943757,8.45859797131058,8.48786647640162,8.36347532976469,8.45859797131058,5389762.11833559,0.0,1.0
2017-06-09,11.72,11.72,11.53,11.53,2513985,8.57567199167474,8.57567199167474,8.43664659249229,8.43664659249229,3435754.56577672,0.0,1.0
2017-06-12,11.75,11.83,11.65,11.73,4502532,8.59762337049302,8.6561603806751,8.52445210776542,8.5829891179475,6153415.74295621,0.0,1.0
2017-06-13,11.93,11.96,11.67,11.71,4702594,8.7293316434027,8.75128302222098,8.53908636031094,8.56835486540198,6426831.82536658,0.0,1.0
2017-06-14,11.91,12.05,11.875,11.97,4336776,8.71469739085718,8.81713715867582,8.68908744890252,8.75860014849374,5926884.18695851,0.0,1.0
2017-06-15,11.92,12.045,11.761,11.82,5361034,8.72201451712994,8.81347859553944,8.60567220939305,8.64884325440234,7326693.29482245,0.0,1.0
2017-06-16,11.92,11.98,11.86,11.94,7203256,8.72201451712994,8.7659172747665,8.67811175949338,8.73664876967546,9844378.42328356,0.0,1.0
2017-06-19,11.91,11.97,11.855,11.93,2440216,8.71469739085718,8.75860014849374,8.674453196357,8.7293316434027,3334937.66409959,0.0,1.0
2017-06-20,11.9,11.91,11.78,11.89,2302027,8.70738026458442,8.71469739085718,8.6195747493113,8.70006313831166,3146080.73468667,0.0,1.0
2017-06-21,11.67,11.94,11.64,11.93,2671011,8.53908636031094,8.73664876967546,8.51713498149266,8.7293316434027,3650355.20836037,0.0,1.0
2017-06-22,11.57,11.7,11.485,11.65,4757317,8.46591509758334,8.56103773912922,8.40371952426488,8.52445210776542,6501619.38261254,0.0,1.0
2017-06-23,11.56,11.7,11.495,11.6,6733144,8.45859797131058,8.56103773912922,8.41103665053764,8.48786647640162,9201896.68595163,0.0,1.0
2017-06-26,11.68,11.84,11.63,11.63,5125299,8.5464034865837,8.66347750694786,8.5098178552199,8.5098178552199,7004524.46622428,0.0,1.0
2017-06-27,11.5,11.72,11.5,11.65,4656169,8.41469521367402,8.57567199167474,8.41469521367402,8.52445210776542,6363384.78581933,0.0,1.0
2017-06-28,11.33,11.6,11.27,11.54,6487502,8.29030406703709,8.48786647640162,8.24640130940053,8.44396371876505,8866188.38894648,0.0,1.0
2017-06-29,11.16,11.31,11.11,11.25,5788283,8.16591292040017,8.27566981449158,8.12932728903638,8.23176705685501,7910596.02394516,0.0,1.0
2017-06-30,11.11,11.247,11.11,11.18,4197568,8.12932728903638,8.22957191897319,8.12932728903638,8.18054717294569,5736634.63431892,0.0,1.0
2017-07-03,11.01,11.19,10.96,11.15,2754924,8.05615602630878,8.18786429921845,8.01957039494498,8.15859579412741,3765035.47609387,0.0,1.0
2017-07-05,10.87,11.09,10.85,11.0,5334333,7.95371625849013,8.11469303649086,7.93908200594461,8.04883890003602,7290202.19298183,0.0,1.0
2017-07-06,10.68,10.825,10.6,10.81,5689990,7.81469085930769,7.92078919026271,7.75615384912561,7.90981350085358,7776263.2321688,0.0,1.0
2017-07-07,10.76,10.77,10.625,10.69,5451358,7.87322786948977,7.88054499576253,7.77444666480751,7.82200798558045,7450135.19897034,0.0,1.0
2017-07-10,10.94,10.98,10.8,10.85,6330214,8.00493614239945,8.0342046474905,7.90249637458082,7.93908200594461,8651229.68229473,0.0,1.0
2017-07-11,10.93,10.985,10.87,10.95,4822921,7.99761901612669,8.03786321062687,7.95371625849013,8.01225326867221,6591277.53193851,0.0,1.0
2017-07-12,11.1,11.22,10.99,11.09,6014372,8.12201016276362,8.20981567803674,8.04152177376326,8.11469303649086,8219582.08154768,0.0,1.0
2017-07-13,11.02,11.23,11.0,11.12,4925702,8.06347315258154,8.21713280430949,8.04883890003602,8.13664441530914,6731743.87920194,0.0,1.0
2017-07-14,11.03,11.15,11.005,11.11,4110471,8.07079027885429,8.15859579412741,8.0524974631724,8.12932728903638,5617602.93149832,0.0,1.0
2017-07-17,11.12,11.125,10.97,11.05,3358420,8.13664441530914,8.14030297844551,8.02688752121774,8.08542453139981,4589807.35716237,0.0,1.0
2017-07-18,11.24,11.3,11.09,11.12,4629801,8.22444993058225,8.26835268821882,8.11469303649086,8.13664441530914,6327348.78067595,0.0,1.0
2017-07-19,11.32,11.335,11.21,11.28,3800430,8.28298694076434,8.29396263017348,8.20249855176398,8.25371843567329,5193883.30654909,0.0,1.0
2017-07-20,11.37,11.4256,11.26,11.35,2657458,8.31957257212813,8.36025579420468,8.23908418312777,8.30493831958261,3631832.90944849,0.0,1.0
2017-07-21,11.42,11.44,11.33,11.38,3181764,8.35615820349194,8.37079245603745,8.29030406703709,8.3268896984009,4348379.24260645,0.0,1.0
2017-07-24,11.32,11.45,11.311,11.42,2896334,8.28298694076434,8.37810958231021,8.27640152711885,8.35615820349194,3958294.40689357,0.0,1.0
2017-07-25,11.24,11.36,11.22,11.35,4619221,8.22444993058225,8.31225544585537,8.20981567803674,8.30493831958261,6312889.55227725,0.0,1.0
2017-07-26,11.16,11.24,11.04,11.24,5194152,8.16591292040017,8.22444993058225,8.07810740512705,8.22444993058225,7098622.88332599,0.0,1.0
2017-07-27,11.1,11.24,11.02,11.16,5362736,8.12201016276362,8.22444993058225,8.06347315258154,8.16591292040017,7329019.34460833,0.0,1.0
2017-07-28,10.98,11.11,10.96,11.09,4830425,8.0342046474905,8.12932728903638,8.01957039494498,8.11469303649086,6601532.92417894,0.0,1.0
2017-07-31,11.18,11.26,10.99,11.0,17391354,8.18054717294569,8.23908418312777,8.04152177376326,8.04883890003602,23768011.3089534,0.0,1.0
2017-08-01,11.2,11.23,11.0,11.06,6285454,8.28298694076434,8.3051735129271,8.13507645967926,8.17944960400478,8498997.43938312,0.12,1.0
2017-08-02,11.05,11.16,10.92,11.15,6518070,8.17205407995053,8.25340484454732,8.07591226724523,8.24600932049307,8813533.63491642,0.0,1.0
2017-08-03,11.12,11.24,11.06,11.14,7201977,8.2238227483303,8.31256903698135,8.17944960400478,8.23861379643881,9738291.6304051,0.0,1.0
2017-08-04,11.08,11.16,10.955,11.08,3612191,8.19424065211329,8.25340484454732,8.10179660143512,8.19424065211329,4884293.49090182,0.0,1.0
2017-08-07,11.1,11.28,11.07,11.08,6061872,8.2090317002218,8.34215113319837,8.18684512805904,8.19424065211329,8196676.74059317,0.0,1.0
2017-08-08,11.38,11.66,11.01,11.01,11146369,8.41610637374091,8.62318104726001,8.14247198373351,8.14247198373351,15071777.0887225,0.0,1.0
2017-08-09,11.25,11.45,11.12,11.45,7054962,8.3199645610356,8.46787504212068,8.2238227483303,8.46787504212068,9539502.47236641,0.0,1.0
2017-08-10,11.38,11.495,11.18,11.25,8911902,8.41610637374091,8.50115490036482,8.26819589265583,8.3199645610356,12050399.5857791,0.0,1.0
2017-08-11,11.1,11.34,11.0,11.34,4799966,8.2090317002218,8.38652427752389,8.13507645967926,8.38652427752389,6490366.28748314,0.0,1.0
2017-08-14,11.11,11.15,10.995,11.12,4856351,8.21642722427605,8.24600932049307,8.13137869765213,8.2238227483303,6566608.34901436,0.0,1.0
2017-08-15,11.1,11.11,10.94,11.05,4517742,8.2090317002218,8.21642722427605,8.09070331535373,8.17205407995053,6108751.68122996,0.0,1.0
2017-08-16,11.18,11.19,11.1,11.13,3090524,8.26819589265583,8.27559141671008,8.2090317002218,8.23121827238456,4178911.42984295,0.0,1.0
2017-08-17,11.01,11.225,11.0,11.14,3760651,8.14247198373351,8.30147575089997,8.13507645967926,8.23861379643881,5085036.53346498,0.0,1.0
2017-08-18,11.07,11.12,10.985,11.02,4293263,8.18684512805904,8.2238227483303,8.12398317359788,8.14986750778777,5805218.08664868,0.0,1.0
2017-08-21,11.23,11.24,11.085,11.1,3785314,8.3051735129271,8.31256903698135,8.19793841414042,8.2090317002218,5118385.08296475,0.0,1.0
2017-08-22,11.35,11.38,11.18,11.23,4240334,8.39391980157814,8.41610637374091,8.26819589265583,8.3051735129271,5733649.12194557,0.0,1.0
2017-08-23,11.35,11.4,11.25,11.34,2906129,8.39391980157814,8.43089742184941,8.3199645610356,8.38652427752389,3929578.18631989,0.0,1.0
2017-08-24,11.4,11.43,11.32,11.36,4925466,8.43089742184941,8.45308399401217,8.37173322941538,8.4013153256324,6660063.52473006,0.0,1.0
2017-08-25,11.43,11.52,11.37,11.42,2562925,8.45308399401217,8.51964371050046,8.40871084968665,8.44568846995792,3465508.30096458,0.0,1.0
2017-08-28,11.19,11.49,11.13,11.47,4892616,8.27559141671008,8.4974571383377,8.23121827238456,8.48266609022919,6615644.76581723,0.0,1.0
2017-08-29,11.17,11.27,11.15,11.19,3615811,8.26080036860157,8.33475560914411,8.24600932049307,8.27559141671008,4889188.34348217,0.0,1.0
2017-08-30,11.06,11.2,11.03,11.15,4393235,8.17944960400478,8.28298694076434,8.15726303184202,8.24600932049307,5940397.1480196,0.0,1.0
2017-08-31,11.04,11.14,11.03,11.07,3903067,8.16465855589627,8.23861379643881,8.15726303184202,8.18684512805904,5277607.06525588,0.0,1.0
2017-09-01,11.12,11.175,11.07,11.08,2410622,8.2238227483303,8.2644981306287,8.18684512805904,8.19424065211329,3259568.87208476,0.0,1.0
2017-09-05,11.09,11.17,11.07,11.17,2960363,8.20163617616754,8.26080036860157,8.18684512805904,8.26080036860157,4002911.73185653,0.0,1.0
2017-09-06,11.11,11.16,11.02,11.16,4222706,8.21642722427605,8.25340484454732,8.14986750778777,8.25340484454732,5709813.08291617,0.0,1.0
2017-09-07,11.15,11.17,11.06,11.13,2897248,8.24600932049307,8.26080036860157,8.17944960400478,8.23121827238456,3917569.57146737,0.0,1.0
2017-09-08,11.21,11.24,11.12,11.16,3538508,8.29038246481859,8.31256903698135,8.2238227483303,8.25340484454732,4784661.60618417,0.0,1.0
2017-09-11,11.39,11.43,11.22,11.23,6470300,8.42350189779516,8.45308399401217,8.29777798887284,8.3051735129271,8748940.51122491,0.0,1.0
2017-09-12,11.24,11.44,11.21,11.38,3397500,8.31256903698135,8.46047951806643,8.29038246481859,8.41610637374091,4593994.92865658,0.0,1.0
2017-09-13,11.23,11.34,11.135,11.2,4243487,8.3051735129271,8.38652427752389,8.23491603441168,8.28298694076434,5737912.51149966,0.0,1.0
2017-09-14,11.26,11.295,11.14,11.2,3676175,8.32736008508986,8.35324441927975,8.23861379643881,8.28298694076434,4970810.6863441,0.0,1.0
2017-09-15,11.35,11.35,11.14,11.24,8128328,8.39391980157814,8.39391980157814,8.23861379643881,8.31256903698135,10990874.9405319,0.0,1.0
2017-09-18,11.27,11.39,11.215,11.36,3157803,8.33475560914411,8.42350189779516,8.29408022684572,8.4013153256324,4269884.02286873,0.0,1.0
2017-09-19,11.33,11.38,11.27,11.28,3824561,8.37912875346963,8.41610637374091,8.33475560914411,8.34215113319837,5171453.66838491,0.0,1.0
2017-09-20,11.28,11.45,11.26,11.39,4945055,8.34215113319837,8.46787504212068,8.32736008508986,8.42350189779516,6686551.16760201,0.0,1.0
2017-09-21,11.13,11.335,11.13,11.28,3256734,8.23121827238456,8.38282651549676,8.23121827238456,8.34215113319837,4403655.47608048,0.0,1.0
2017-09-22,11.11,11.21,11.08,11.18,2544538,8.21642722427605,8.29038246481859,8.19424065211329,8.26819589265583,3440645.96549638,0.0,1.0
2017-09-25,11.21,11.22,11.1,11.13,2628780,8.29038246481859,8.29777798887284,8.2090317002218,8.23121827238456,3554555.40501952,0.0,1.0
2017-09-26,11.16,11.28,11.11,11.17,5673677,8.25340484454732,8.34215113319837,8.21642722427605,8.26080036860157,7671771.40981176,0.0,1.0
2017-09-27,11.13,11.17,11.06,11.09,4533353,8.23121827238456,8.26080036860157,8.17944960400478,8.20163617616754,6129860.39494042,0.0,1.0
2017-09-28,11.08,11.12,11.0,11.09,4447497,8.19424065211329,8.2238227483303,8.13507645967926,8.20163617616754,6013768.55429443,0.0,1.0
2017-09-29,11.02,11.12,11.01,11.08,5074760,8.14986750778777,8.2238227483303,8.14247198373351,8.19424065211329,6861934.27642362,0.0,1.0
2017-10-02,11.09,11.19,11.06,11.06,3130989,8.20163617616754,8.27559141671008,8.17944960400478,8.17944960400478,4233626.9573744,0.0,1.0
2017-10-03,11.19,11.22,11.02,11.1,3672512,8.27559141671008,8.29777798887284,8.14986750778777,8.2090317002218,4965857.69048725,0.0,1.0
2017-10-04,11.28,11.29,11.15,11.17,2510650,8.34215113319837,8.34954665725262,8.24600932049307,8.26080036860157,3394823.65493205,0.0,1.0
2017-10-05,11.29,11.315,11.21,11.3,2774516,8.34954665725262,8.36803546738826,8.29038246481859,8.35694218130688,3751615.13862444,0.0,1.0
2017-10-06,11.19,11.2662,11.15,11.24,2843874,8.27559141671008,8.3319453100035,8.24600932049307,8.31256903698135,3845398.89146087,0.0,1.0
2017-10-09,11.2,11.29,11.18,11.21,2072565,8.28298694076434,8.34954665725262,8.26819589265583,8.29038246481859,2802458.60171041,0.0,1.0
2017-10-10,11.25,11.29,11.18,11.22,3666166,8.3199645610356,8.34954665725262,8.26819589265583,8.29777798887284,4957276.82461021,0.0,1.0
2017-10-11,11.27,11.31,11.2,11.2,3076622,8.33475560914411,8.36433770536113,8.28298694076434,8.28298694076434,4160113.57333135,0.0,1.0
2017-10-12,11.22,11.26,11.15,11.22,2813640,8.29777798887284,8.32736008508986,8.24600932049307,8.29777798887284,3804517.4072304,0.0,1.0
2017-10-13,11.25,11.34,11.23,11.27,2038176,8.3199645610356,8.38652427752389,8.3051735129271,8.33475560914411,2755958.85436631,0.0,1.0
2017-10-16,11.27,11.285,11.19,11.23,2560953,8.33475560914411,8.34584889522549,8.27559141671008,8.3051735129271,3462841.82326059,0.0,1.0
2017-10-17,11.19,11.25,11.18,11.24,3415225,8.27559141671008,8.3199645610356,8.26819589265583,8.31256903698135,4617962.12810041,0.0,1.0
2017-10-18,11.13,11.2,11.11,11.15,3153218,8.23121827238456,8.28298694076434,8.21642722427605,8.24600932049307,4263684.32699003,0.0,1.0
2017-10-19,11.29,11.29,11.07,11.13,2966987,8.34954665725262,8.34954665725262,8.18684512805904,8.23121827238456,4011868.50077704,0.0,1.0
2017-10-20,11.13,11.31,11.08,11.3,3790912,8.23121827238456,8.36433770536113,8.19424065211329,8.35694218130688,5125954.52626442,0.0,1.0
2017-10-23,11.13,11.16,11.05,11.13,3171727,8.23121827238456,8.25340484454732,8.17205407995053,8.23121827238456,4288711.6271032,0.0,1.0
2017-10-24,10.99,11.17,10.95,11.15,3774771,8.127680935625,8.26080036860157,8.09809883940799,8.24600932049307,5104129.16286679,0.0,1.0
2017-10-25,10.9,11.0,10.69,10.97,6667100,8.06112121913672,8.13507645967926,7.90581521399739,8.1128898875165,9015047.41393562,0.0,1.0
2017-10-26,10.86,11.03,10.75,10.97,4636162,8.0315391229197,8.15726303184202,7.95018835832291,8.1128898875165,6268875.56039156,0.0,1.0
2017-10-27,10.78,10.84,10.72,10.82,4910736,7.97237493048567,8.0167480748112,7.92800178616015,8.00195702670269,6640146.0721034,0.0,1.0
2017-10-30,10.74,10.81,10.63,10.79,5085810,7.94279283426866,7.99456150264843,7.86144206967186,7.97977045453993,6876875.74631667,0.0,1.0
2017-10-31,10.63,10.74,10.485,10.62,7240530,7.95018835832291,8.03245747585965,7.84174270338812,7.94270934763775,9681133.38087453,0.12,1.0
2017-11-01,10.57,10.66,10.55,10.59,7040527,7.90531429421196,7.97262539037838,7.89035627284165,7.92027231558228,9413714.32183119,0.0,1.0
2017-11-02,10.79,10.925,10.46,10.62,6638305,8.06985252928544,8.17081917353507,7.82304517667523,7.94270934763775,8875913.2450147,0.0,1.0
2017-11-03,10.49,10.77,10.47,10.72,6025677,7.8454822087307,8.05489450791512,7.83052418736038,8.01749945448933,8056783.51544264,0.0,1.0
2017-11-06,10.35,10.54,10.34,10.49,5259567,7.74077605913849,7.88287726215649,7.73329704845333,7.8454822087307,7032436.80402486,0.0,1.0
2017-11-07,10.51,10.55,10.31,10.35,6843324,7.86044023010102,7.89035627284165,7.71086001639786,7.74077605913849,9150039.0734573,0.0,1.0
2017-11-08,10.51,10.55,10.42,10.5,4481715,7.86044023010102,7.89035627284165,7.79312913393459,7.85296121941586,5992390.1551497,0.0,1.0
2017-11-09,10.3,10.52,10.28,10.44,6323585,7.7033810057127,7.86791924078617,7.68842298434238,7.80808715530491,8455108.92576889,0.0,1.0
2017-11-10,10.23,10.29,10.0,10.25,26490462,7.65102793091659,7.69590199502754,7.47901068515796,7.66598595228691,35419740.8122041,0.0,1.0
2017-11-13,10.82,10.84,10.44,10.66,8511738,8.09228956134091,8.10724758271123,7.80808715530491,7.97262539037838,11380834.1214052,0.0,1.0
2017-11-14,10.84,10.97,10.74,10.84,9934587,8.10724758271123,8.20447472161828,8.03245747585965,8.10724758271123,13283290.2882665,0.0,1.0
2017-11-15,10.87,10.9,10.78,10.81,6801700,8.1296846147667,8.15212164682218,8.06237351860028,8.08481055065575,9094384.6537055,0.0,1.0
2017-11-16,10.77,10.915,10.73,10.91,5911406,8.05489450791512,8.16334016284991,8.02497846517449,8.15960065750733,7903994.5907968,0.0,1.0
2017-11-17,10.61,10.79,10.6,10.77,7224248,7.93523033695259,8.06985252928544,7.92775132626744,8.05489450791512,9659363.1218317,0.0,1.0
2017-11-20,10.6,10.68,10.51,10.62,5426614,7.92775132626744,7.9875834117487,7.86044023010102,7.94270934763775,7255791.2114888,0.0,1.0
2017-11-21,10.63,10.68,10.58,10.65,3713485,7.95018835832291,7.9875834117487,7.91279330489712,7.96514637969323,4965208.84422506,0.0,1.0
2017-11-22,10.68,10.71,10.58,10.59,3070248,7.9875834117487,8.01002044380417,7.91279330489712,7.92027231558228,4105152.57865975,0.0,1.0
2017-11-24,10.69,10.775,10.68,10.73,1213181,7.99506242243386,8.0586340132577,7.9875834117487,8.02497846517449,1622114.27563213,0.0,1.0
2017-11-27,10.74,10.76,10.61,10.74,5516784,8.03245747585965,8.04741549722996,7.93523033695259,8.03245747585965,7376355.28579738,0.0,1.0
2017-11-28,10.57,10.79,10.56,10.74,5898716,7.90531429421196,8.06985252928544,7.89783528352681,8.03245747585965,7887027.10601278,0.0,1.0
2017-11-29,10.61,10.65,10.51,10.55,6947494,7.93523033695259,7.96514637969323,7.86044023010102,7.89035627284165,9289322.20111311,0.0,1.0
2017-11-30,10.58,10.68,10.5,10.61,5254574,7.91279330489712,7.9875834117487,7.85296121941586,7.93523033695259,7025760.78735609,0.0,1.0
2017-12-01,10.67,10.68,10.54,10.62,5811024,7.98010440106354,7.9875834117487,7.88287726215649,7.94270934763775,7769776.30414666,0.0,1.0
2017-12-04,10.77,10.82,10.62,10.69,5034949,8.05489450791512,8.09228956134091,7.94270934763775,7.99506242243386,6732105.63797137,0.0,1.0
2017-12-05,10.72,10.81,10.68,10.8,4910818,8.01749945448933,8.08481055065575,7.9875834117487,8.0773315399706,6566133.15146813,0.0,1.0
2017-12-06,10.83,10.94,10.73,10.8,8070214,8.09976857202607,8.18203768956281,8.02497846517449,8.0773315399706,10790483.3135421,0.0,1.0
2017-12-07,10.7,10.74,10.59,10.72,6138357,8.00254143311902,8.03245747585965,7.92027231558228,8.01749945448933,8207445.15338308,0.0,1.0
2017-12-08,10.76,10.79,10.67,10.72,4332640,8.04741549722996,8.06985252928544,7.98010440106354,8.01749945448933,5793065.66388265,0.0,1.0
2017-12-11,10.86,10.95,10.74,10.76,5134364,8.12220560408154,8.18951670024797,8.03245747585965,8.04741549722996,6865030.97286531,0.0,1.0
2017-12-12,10.72,10.89,10.71,10.83,4361046,8.01749945448933,8.14464263613702,8.01002044380417,8.09976857202607,5831046.62312419,0.0,1.0
2017-12-13,10.65,10.77,10.54,10.76,5784116,7.96514637969323,8.05489450791512,7.88287726215649,8.04741549722996,7733798.28361328,0.0,1.0
2017-12-14,10.63,10.8,10.5,10.6,5531775,7.95018835832291,8.0773315399706,7.85296121941586,7.92775132626744,7396399.38070655,0.0,1.0
2017-12-15,10.8,11.02,10.68,10.68,22621726,8.0773315399706,8.24186977504407,7.9875834117487,7.9875834117487,30246949.7000354,0.0,1.0
2017-12-18,10.95,11.0,10.73,10.78,10885228,8.18951670024797,8.22691175367376,8.02497846517449,8.06237351860028,14554368.8306284,0.0,1.0
2017-12-19,10.65,10.98,10.62,10.94,11722392,7.96514637969323,8.21195373230344,7.94270934763775,8.18203768956281,15673720.0860844,0.0,1.0
2017-12-20,10.58,10.67,10.43,10.65,7954460,7.91279330489712,7.98010440106354,7.80060814461975,7.96514637969323,10635711.5063167,0.0,1.0
2017-12-21,10.62,10.68,10.46,10.59,6056381,7.94270934763775,7.9875834117487,7.82304517667523,7.92027231558228,8097837.0735836,0.0,1.0
2017-12-22,10.71,10.73,10.58,10.61,3623439,8.01002044380417,8.02497846517449,7.91279330489712,7.93523033695259,4844810.56724613,0.0,1.0
2017-12-26,10.64,10.84,10.62,10.75,3203892,7.95766736900807,8.10724758271123,7.94270934763775,8.03993648654481,4283844.66191244,0.0,1.0
2017-12-27,10.67,10.74,10.61,10.68,2918038,7.98010440106354,8.03245747585965,7.93523033695259,7.9875834117487,3901636.35651815,0.0,1.0
2017-12-28,10.76,10.77,10.61,10.71,3348160,8.04741549722996,8.05489450791512,7.93523033695259,8.01002044380417,4476741.8325052,0.0,1.0
2017-12-29,10.83,10.88,10.74,10.77,4765527,8.09976857202607,8.13716362545186,8.03245747585965,8.05489450791512,6371868.15290577,0.0,1.0
2018-01-02,10.88,10.92,10.78,10.87,4564539,8.13716362545186,8.16707966819249,8.06237351860028,8.1296846147667,6103132.07475194,0.0,1.0
2018-01-03,10.87,10.97,10.79,10.85,6181190,8.1296846147667,8.20447472161828,8.06985252928544,8.11472659339639,8264716.09709895,0.0,1.0
2018-01-04,10.83,10.97,10.83,10.84,5148501,8.09976857202607,8.20447472161828,8.09976857202607,8.10724758271123,6883933.2055203,0.0,1.0
2018-01-05,10.87,10.92,10.78,10.86,5346599,8.1296846147667,8.16707966819249,8.06237351860028,8.12220560408154,7148805.13623317,0.0,1.0
2018-01-08,10.87,10.93,10.83,10.9,6686443,8.1296846147667,8.17455867887765,8.09976857202607,8.15212164682218,8940277.37287392,0.0,1.0
2018-01-09,10.76,10.91,10.75,10.83,9311576,8.04741549722996,8.15960065750733,8.03993648654481,8.09976857202607,12450277.706487,0.0,1.0
2018-01-10,10.78,10.8,10.64,10.73,5021624,8.06237351860028,8.0773315399706,7.95766736900807,8.02497846517449,6714289.11041052,0.0,1.0
2018-01-11,10.96,10.99,10.75,10.77,8107997,8.19699571093313,8.2194327429886,8.03993648654481,8.05489450791512,10841002.0273006,0.0,1.0
2018-01-12,11.04,11.14,10.9,10.97,8527359,8.25682779641439,8.33161790326597,8.15212164682218,8.20447472161828,11401720.573715,0.0,1.0
2018-01-16,10.68,11.12,10.67,11.1,12192432,7.9875834117487,8.31665988189565,7.98010440106354,8.30170186052533,16302198.9314653,0.0,1.0
2018-01-17,10.72,10.85,10.7,10.77,7054644,8.01749945448933,8.11472659339639,8.00254143311902,8.05489450791512,9432589.8129814,0.0,1.0
2018-01-18,11.53,11.95,11.36,11.81,30041538,8.62329931998713,8.93741776876376,8.49615613833944,8.83271161917155,40167796.6039241,0.0,1.0
2018-01-19,11.75,11.75,11.49,11.59,14762532,8.7878375550606,8.7878375550606,8.5933832772465,8.66817338409808,19738616.0034457,0.0,1.0
2018-01-22,11.38,11.81,11.28,11.8,17695817,8.51111415970976,8.83271161917155,8.43632405285818,8.82523260848639,23660638.7461342,0.0,1.0
2018-01-23,11.42,11.57,11.28,11.3,10688327,8.54103020245039,8.65321536272776,8.43632405285818,8.45128207422849,14291097.3789767,0.0,1.0
2018-01-24,11.16,11.41,11.06,11.39,14283906,8.34657592463628,8.53355119176523,8.2717858177847,8.51859317039492,19098657.0300619,0.0,1.0
2018-01-25,11.49,11.5,11.14,11.15,11484240,8.5933832772465,8.60086228793165,8.33161790326597,8.33909691395112,15355292.9437451,0.0,1.0
2018-01-26,11.72,11.74,11.49,11.55,8817963,8.76540052300513,8.78035854437544,8.5933832772465,8.63825734135744,11790279.986495,0.0,1.0
2018-01-29,11.81,11.92,11.61,11.68,12690814,8.83271161917155,8.91498073670829,8.68313140546839,8.7354844802645,16968573.1632726,0.0,1.0
2018-01-30,11.61,11.85,11.57,11.78,12388172,8.68313140546839,8.86262766191218,8.65321536272776,8.81027458711608,16563918.0387645,0.0,1.0
2018-01-31,11.56,11.64,11.51,11.55,24482859,8.74296349094966,8.80346842860329,8.70514790491614,8.73540037374295,32371386.4678689,0.13,1.0
2018-02-01,11.51,11.67,11.46,11.59,6781025,8.70514790491614,8.8261577802234,8.66733231888262,8.76565284256977,8965912.88310246,0.0,1.0
2018-02-02,11.12,11.49,11.11,11.35,9939748,8.41018633385469,8.69002167050273,8.40262321664798,8.58413802960887,13142395.8248188,0.0,1.0
2018-02-05,10.6,11.12,10.54,11.11,15604796,8.01690423910609,8.41018633385469,7.97152553586586,8.40262321664798,20632757.0676388,0.0,1.0
2018-02-06,10.58,10.64,10.15,10.4,11610561,8.00177800469268,8.0471567079329,7.67656396480441,7.86564189497201,15351555.0303895,0.0,1.0
2018-02-07,10.48,10.78,10.47,10.6,8576986,7.92614683262564,8.15304034882675,7.91858371541894,8.01690423910609,11340543.5425455,0.0,1.0
2018-02-08,10.06,10.45,10.05,10.44,13039875,7.60849590994408,7.90345748100553,7.60093279273737,7.89589436379882,17241402.7756196,0.0,1.0
2018-02-09,10.2,10.28,9.87,10.13,10295538,7.71437955083793,7.77488448849156,7.4647966830167,7.66143773039101,13612823.5469816,0.0,1.0
2018-02-12,10.27,10.34,10.03,10.23,9004157,7.76732137128486,7.82026319173179,7.58580655832397,7.73706890245804,11905351.6611098,0.0,1.0
2018-02-13,10.32,10.39,10.16,10.26,6311016,7.80513695731838,7.85807877776531,7.68412708201112,7.75975825407815,8344464.09795949,0.0,1.0
2018-02-14,10.27,10.33,10.14,10.23,5929061,7.76732137128486,7.81270007452508,7.66900084759771,7.73706890245804,7839440.85217211,0.0,1.0
2018-02-15,10.52,10.52,10.32,10.36,7138177,7.95639930145246,7.95639930145246,7.80513695731838,7.83538942614519,9438141.45002645,0.0,1.0
2018-02-16,10.45,10.61,10.43,10.44,5664573,7.90345748100553,8.02446735631279,7.88833124659212,7.89589436379882,7489733.19490407,0.0,1.0
2018-02-20,10.4,10.54,10.36,10.39,7433447,7.86564189497201,7.97152553586586,7.83538942614519,7.85807877776531,9828549.25666243,0.0,1.0
2018-02-21,10.23,10.57,10.23,10.44,5317115,7.73706890245804,7.99421488748597,7.73706890245804,7.89589436379882,7030322.09429067,0.0,1.0
2018-02-22,10.3,10.43,10.25,10.26,6626146,7.79001072290497,7.88833124659212,7.75219513687145,7.75975825407815,8761130.91851422,0.0,1.0
2018-02-23,10.49,10.52,10.33,10.36,4644273,7.93370994983234,7.95639930145246,7.81270007452508,7.83538942614519,6140686.27137416,0.0,1.0
2018-02-26,10.45,10.54,10.35,10.51,10758030,7.90345748100553,7.97152553586586,7.82782630893849,7.94883618424575,14224333.3085784,0.0,1.0
2018-02-27,11.22,11.25,10.57,10.75,22076722,8.48581750592172,8.50850685754184,7.99421488748597,8.13035099720664,29189977.3554104,0.0,1.0
2018-02-28,10.87,11.32,10.86,11.28,10117926,8.22110840368709,8.56144867798876,8.21354528648039,8.53119620916195,13377983.8702375,0.0,1.0
2018-03-01,10.96,11.27,10.89,10.92,9875404,8.28917645854743,8.52363309195524,8.2362346381005,8.25892398972061,13057319.7930168,0.0,1.0
2018-03-02,10.86,11.0,10.7,10.9,7723567,8.21354528648039,8.31942892737424,8.09253541117312,8.2437977553072,10212147.701683,0.0,1.0
2018-03-05,10.98,10.99,10.8,10.9,12072514,8.30430269296083,8.31186581016754,8.16816658324016,8.2437977553072,15962352.1228774,0.0,1.0
2018-03-06,10.93,11.1,10.83,11.04,8263142,8.26648710692731,8.39506009944128,8.19085593486028,8.34968139620105,10925577.0790854,0.0,1.0
2018-03-07,10.8,10.92,10.71,10.87,7118294,8.16816658324016,8.25892398972061,8.10009852837983,8.22110840368709,9411852.02536652,0.0,1.0
2018-03-08,10.84,10.94,10.83,10.84,5012315,8.19841905206698,8.27405022413402,8.19085593486028,8.19841905206698,6627313.66315088,0.0,1.0
2018-03-09,10.85,10.86,10.65,10.86,5797300,8.20598216927368,8.21354528648039,8.05471982513961,8.21354528648039,7665225.64910318,0.0,1.0
2018-03-12,10.74,10.88,10.62,10.85,7480512,8.12278787999994,8.22867152089379,8.03203047351949,8.20598216927368,9890778.88859023,0.0,1.0
2018-03-13,10.67,10.83,10.62,10.79,5711772,8.06984605955301,8.19085593486028,8.03203047351949,8.16060346603346,7552140.00245449,0.0,1.0
2018-03-14,10.7,10.78,10.65,10.7,4288779,8.09253541117312,8.15304034882675,8.05471982513961,8.09253541117312,5670649.92222847,0.0,1.0
2018-03-15,10.69,10.77,10.49,10.69,8913629,8.08497229396642,8.14547723162005,7.93370994983234,8.08497229396642,11785654.9837666,0.0,1.0
2018-03-16,10.84,10.91,10.7,10.73,6991989,8.19841905206698,8.2513608725139,8.09253541117312,8.11522476279324,9244850.77899148,0.0,1.0
2018-03-19,10.77,10.9,10.7,10.88,5638418,8.14547723162005,8.2437977553072,8.09253541117312,8.22867152089379,7455150.89334088,0.0,1.0
2018-03-20,10.71,10.86,10.63,10.8,6314668,8.10009852837983,8.21354528648039,8.0395935907262,8.16816658324016,8349292.79477879,0.0,1.0
2018-03-21,10.8,10.95,10.67,10.72,5630944,8.16816658324016,8.28161334134072,8.06984605955301,8.10766164558653,7445268.72465867,0.0,1.0
2018-03-22,10.82,11.04,10.69,10.8,7836563,8.18329281765357,8.34968139620105,8.08497229396642,8.16816658324016,10361551.7065553,0.0,1.0
2018-03-23,10.72,11.02,10.68,10.91,6507022,8.10766164558653,8.33455516178765,8.07740917675972,8.2513608725139,8603624.4344227,0.0,1.0
2018-03-26,10.84,10.89,10.66,10.76,5714828,8.19841905206698,8.2362346381005,8.06228294234631,8.13791411441335,7556180.66441499,0.0,1.0
2018-03-27,10.95,11.11,10.82,10.84,6968177,8.28161334134072,8.40262321664798,8.18329281765357,8.19841905206698,9213366.40641176,0.0,1.0
2018-03-28,11.23,11.23,10.94,10.98,12332949,8.49338062312843,8.49338062312843,8.27405022413402,8.30430269296083,16306700.8786645,0.0,1.0
2018-03-29,11.37,11.43,11.15,11.24,8712918,8.59926426402228,8.64464296726251,8.4328756854748,8.50094374033513,11520273.6674198,0.0,1.0
2018-04-02,11.37,11.47,11.23,11.38,13767457,8.59926426402228,8.67489543608932,8.49338062312843,8.60682738122899,18203416.16258,0.0,1.0
2018-04-03,11.5,11.52,11.19,11.35,8743008,8.69758478770943,8.71271102212284,8.46312815430161,8.58413802960887,11560058.8501396,0.0,1.0
2018-04-04,11.39,11.56,11.3,11.45,12904945,8.61439049843569,8.74296349094966,8.54632244357536,8.65976920167591,17062997.5012964,0.0,1.0
2018-04-05,11.5,11.57,11.31,11.41,6277399,8.69758478770943,8.75052660815636,8.55388556078206,8.6295167328491,8300015.49418776,0.0,1.0
2018-04-06,11.42,11.56,11.4,11.47,6935153,8.6370798500558,8.74296349094966,8.6219536156424,8.67489543608932,9169701.87088039,0.0,1.0
2018-04-09,11.39,11.52,11.33,11.42,6087302,8.61439049843569,8.71271102212284,8.56901179519547,8.6370798500558,8048668.07379937,0.0,1.0
2018-04-10,11.43,11.51,11.37,11.51,4516299,8.64464296726251,8.70514790491614,8.59926426402228,8.70514790491614,5971478.26295328,0.0,1.0
2018-04-11,11.42,11.5,11.38,11.38,3826300,8.6370798500558,8.69758478770943,8.60682738122899,8.60682738122899,5059157.34931149,0.0,1.0
2018-04-12,11.29,11.43,11.25,11.41,5565302,8.53875932636865,8.64464296726251,8.50850685754184,8.6295167328491,7358476.46928833,0.0,1.0
2018-04-13,11.34,11.42,11.31,11.33,2556298,8.57657491240217,8.6370798500558,8.55388556078206,8.56901179519547,3379952.90848346,0.0,1.0
2018-04-16,11.57,11.58,11.36,11.41,6429222,8.75052660815636,8.75808972536306,8.59170114681558,8.6295167328491,8500756.79681549,0.0,1.0
2018-04-17,11.74,11.83,11.46,11.57,6433661,8.87909960067033,8.94716765553066,8.66733231888262,8.75052660815636,8506626.06986611,0.0,1.0
2018-04-18,11.75,11.81,11.71,11.78,6396768,8.88666271787703,8.93204142111725,8.85641024905021,8.90935206949714,8457845.91878331,0.0,1.0
2018-04-19,11.75,11.77,11.64,11.72,4225802,8.88666271787703,8.90178895229044,8.80346842860329,8.86397336625692,5587381.34621833,0.0,1.0
2018-04-20,11.62,11.74,11.58,11.74,3287324,8.78834219418988,8.87909960067033,8.75808972536306,8.87909960067033,4346519.97338631,0.0,1.0
2018-04-23,11.86,11.92,11.63,11.67,8928879,8.96985700715077,9.01523571039099,8.79590531139658,8.8261577802234,11805818.627385,0.0,1.0
2018-04-24,12.0,12.11,11.83,11.86,8287812,9.07574064804463,9.15893493731837,8.94716765553066,8.96985700715077,10958195.9045323,0.0,1.0
2018-04-25,12.03,12.05,11.9,11.95,5840609,9.09842999966474,9.11355623407815,9.00010947597759,9.03792506201111,7722489.07477323,0.0,1.0
2018-04-26,12.17,12.25,12.0,12.06,5236800,9.20431364055859,9.26481857821222,9.07574064804463,9.12111935128485,6924129.10824411,0.0,1.0
2018-04-27,12.31,12.45,12.14,12.16,6476796,9.31019728145245,9.4160809223463,9.18162428893848,9.19675052335189,8563659.431668,0.0,1.0
2018-04-30,12.24,12.31,12.17,12.21,7833515,9.35557598469267,9.40908009571624,9.3020718736691,9.33264565139685,10248671.3545889,0.13,1.0
2018-05-01,12.21,12.26,12.1,12.25,5700349,9.33264565139685,9.37086287355655,9.24856776264553,9.36321942912461,7457827.48963393,0.0,1.0
2018-05-02,12.19,12.3,12.13,12.17,7816413,9.31735876253298,9.4014366512843,9.27149809594135,9.3020718736691,10226296.6253,0.0,1.0
2018-05-03,12.3,12.32,12.05,12.19,5957628,9.4014366512843,9.41672354014818,9.21035054048584,9.31735876253298,7794428.35366972,0.0,1.0
2018-05-04,12.33,12.4,12.24,12.28,3365666,9.42436698458011,9.47787109560368,9.35557598469267,9.38614976242042,4403336.78091048,0.0,1.0
2018-05-07,12.37,12.38,12.19,12.32,13131851,9.45494076230787,9.46258420673981,9.31735876253298,9.41672354014818,17180540.9418926,0.0,1.0
2018-05-08,11.73,12.17,11.66,12.15,15873744,8.96576031866381,9.3020718736691,8.91225620764024,9.28678498480522,20767788.8435623,0.0,1.0
2018-05-09,12.07,12.09,11.77,11.87,8094407,9.22563742934972,9.24092431821359,8.99633409639156,9.07276854071094,10589999.1451199,0.0,1.0
2018-05-10,12.31,12.32,12.07,12.1,4207719,9.40908009571624,9.41672354014818,9.22563742934972,9.24856776264553,5505003.71588739,0.0,1.0
2018-05-11,12.29,12.38,12.24,12.34,3981608,9.39379320685236,9.46258420673981,9.35557598469267,9.43201042901205,5209180.27919806,0.0,1.0
2018-05-14,12.35,12.41,12.29,12.32,5406736,9.43965387344399,9.48551454003562,9.39379320685236,9.41672354014818,7073690.46526684,0.0,1.0
2018-05-15,12.3,12.34,12.22,12.3,6206106,9.4014366512843,9.43201042901205,9.34028909582879,9.4014366512843,8119514.77539043,0.0,1.0
2018-05-16,12.28,12.32,12.11,12.19,5026025,9.38614976242042,9.41672354014818,9.25621120707747,9.31735876253298,6575602.19709133,0.0,1.0
2018-05-17,12.05,12.32,12.01,12.28,8142784,9.21035054048584,9.41672354014818,9.17977676275808,9.38614976242042,10653291.2909984,0.0,1.0
2018-05-18,11.93,12.06,11.8,12.06,6871629,9.11862920730258,9.21799398491778,9.01926442968738,9.21799398491778,8990225.62561795,0.0,1.0
2018-05-21,12.06,12.13,11.94,11.99,5888392,9.21799398491778,9.27149809594135,9.12627265173452,9.16448987389421,7703846.15526883,0.0,1.0
2018-05-22,12.2,12.26,12.1,12.12,5303973,9.32500220696491,9.37086287355655,9.24856776264553,9.26385465150941,6939244.53461992,0.0,1.0
2018-05-23,12.19,12.23,12.07,12.13,5047909,9.31735876253298,9.34793254026073,9.22563742934972,9.27149809594135,6604233.26806315,0.0,1.0
2018-05-24,12.39,12.43,12.15,12.22,4152310,9.47022765117175,9.5008014288995,9.28678498480522,9.34028909582879,5432511.5292909,0.0,1.0
2018-05-25,12.41,12.5,12.36,12.39,3671726,9.48551454003562,9.55430553992307,9.44729731787593,9.47022765117175,4803758.34834036,0.0,1.0
2018-05-29,12.41,12.49,12.3,12.37,5008915,9.48551454003562,9.54666209549113,9.4014366512843,9.45494076230787,6553217.00131689,0.0,1.0
2018-05-30,12.67,12.71,12.35,12.43,7856229,9.68424409526602,9.71481787299378,9.43965387344399,9.5008014288995,10278388.3234271,0.0,1.0
2018-05-31,12.75,12.86,12.62,12.62,6844898,9.74539165072153,9.82946953947285,9.64602687310633,9.64602687310633,8955253.17276895,0.0,1.0
2018-06-01,12.79,12.84,12.63,12.71,6194939,9.77596542844928,9.81418265060898,9.65367031753827,9.71481787299378,8104904.870001,0.0,1.0
2018-06-04,12.93,13.09,12.81,12.86,8255281,9.88297365049642,10.0052687614074,9.79125231731316,9.82946953947285,10800472.317827,0.0,1.0
2018-06-05,12.93,13.25,12.87,13.0,13218760,9.88297365049642,10.1275638723185,9.83711298390479,9.93647776151999,17294244.9149821,0.0,1.0
2018-06-06,12.51,12.98,12.47,12.96,7097834,9.56194898435501,9.92119087265611,9.53137520662725,9.90590398379224,9286172.04351143,0.0,1.0
2018-06-07,12.72,12.79,12.51,12.53,6098214,9.72246131742572,9.77596542844928,9.56194898435501,9.57723587321888,7978358.5192539,0.0,1.0
2018-06-08,12.77,12.77,12.6,12.71,5656600,9.76067853958541,9.76067853958541,9.63073998424245,9.71481787299378,7400590.20559325,0.0,1.0
2018-06-11,12.83,12.9,12.65,12.8,3889263,9.80653920617704,9.86004331720061,9.66895720640215,9.78360887288122,5088364.32923951,0.0,1.0
2018-06-12,13.04,13.07,12.81,12.86,6081355,9.96705153924774,9.98998187254356,9.79125231731316,9.82946953947285,7956301.70946073,0.0,1.0
2018-06-13,13.13,13.16,13.05,13.1,6413683,10.0358425391352,10.058772872431,9.97469498367968,10.0129122058394,8391089.9818937,0.0,1.0
2018-06-14,13.18,13.35,13.08,13.18,7081347,10.0740597612949,10.2039983166378,9.9976253169755,10.0740597612949,9264601.92529206,0.0,1.0
2018-06-15,13.07,13.28,12.88,13.13,9932420,9.98998187254356,10.1504942056143,9.84475642833673,10.0358425391352,12994691.1872571,0.0,1.0
2018-06-18,13.07,13.16,13.0,13.05,5218282,9.98998187254356,10.058772872431,9.93647776151999,9.97469498367968,6827134.08394151,0.0,1.0
2018-06-19,13.08,13.2,12.96,13.08,9251358,9.9976253169755,10.0893466501588,9.90590398379224,9.9976253169755,12103650.4973371,0.0,1.0
2018-06-20,12.93,13.14,12.84,13.09,7131925,9.88297365049642,10.0434859835671,9.81418265060898,10.0052687614074,9330773.6629823,0.0,1.0
2018-06-21,12.89,13.0,12.87,12.95,4496334,9.85239987276867,9.93647776151999,9.83711298390479,9.8982605393603,5882601.80346426,0.0,1.0
2018-06-22,12.86,12.97,12.82,12.95,7981058,9.82946953947285,9.91354742822418,9.7988957617451,9.8982605393603,10441703.43759,0.0,1.0
2018-06-25,12.87,12.92,12.77,12.86,4960399,9.83711298390479,9.87533020606448,9.76067853958541,9.82946953947285,6489743.00025361,0.0,1.0
2018-06-26,13.21,13.24,12.82,12.9,8508380,10.0969900945907,10.1199204278865,9.7988957617451,9.86004331720061,11131604.4432107,0.0,1.0
2018-06-27,13.24,13.42,13.1,13.15,7917235,10.1199204278865,10.2575024276614,10.0129122058394,10.0511294279991,10358203.1249125,0.0,1.0
2018-06-28,13.51,13.56,13.25,13.29,9042920,10.3262934275489,10.3645106497085,10.1275638723185,10.1581376500462,11830948.8353362,0.0,1.0
2018-06-29,13.41,13.53,13.26,13.51,6384240,10.2498589832295,10.3415803164127,10.1352073167504,10.3262934275489,8352569.39047423,0.0,1.0
2018-07-02,13.14,13.14,12.81,13.05,7761348,10.0434859835671,10.0434859835671,9.79125231731316,9.97469498367968,10154254.4975782,0.0,1.0
2018-07-03,13.01,13.18,12.96,13.16,3847243,9.94412120595193,10.0740597612949,9.90590398379224,10.058772872431,5033389.11436856,0.0,1.0
2018-07-05,12.97,12.97,12.8,12.95,5292162,9.91354742822418,9.91354742822418,9.78360887288122,9.8982605393603,6923792.07715108,0.0,1.0
2018-07-06,13.0,13.04,12.92,12.96,5500723,9.93647776151999,9.96705153924774,9.87533020606448,9.90590398379224,7196654.66136576,0.0,1.0
2018-07-09,12.63,13.0,12.57,13.0,7724875,9.65367031753827,9.93647776151999,9.60780965094664,9.93647776151999,10106536.482062,0.0,1.0
2018-07-10,12.84,12.9,12.55,12.59,9155854,9.81418265060898,9.86004331720061,9.59252276208276,9.62309653981051,11978701.5939331,0.0,1.0
2018-07-11,13.03,13.12,12.83,12.85,6661924,9.95940809481581,10.0281990947033,9.80653920617704,9.82182609504091,8715866.33398271,0.0,1.0
2018-07-12,13.1,13.14,12.98,13.06,4562641,10.0129122058394,10.0434859835671,9.92119087265611,9.98233842811162,5969351.95987662,0.0,1.0
2018-07-13,13.18,13.19,13.09,13.12,3717368,10.0740597612949,10.0817032057268,10.0052687614074,10.0281990947033,4863472.26450266,0.0,1.0
2018-07-16,13.13,13.21,13.11,13.18,3590765,10.0358425391352,10.0969900945907,10.0205556502713,10.0740597612949,4697836.20718931,0.0,1.0
2018-07-17,12.85,13.12,12.83,13.1,9094348,9.82182609504091,10.0281990947033,9.80653920617704,10.0129122058394,11898232.6371065,0.0,1.0
2018-07-18,12.73,12.86,12.71,12.85,9829837,9.73010476185765,9.82946953947285,9.71481787299378,9.82182609504091,12860480.752533,0.0,1.0
2018-07-19,13.03,13.11,12.72,12.72,8820289,9.95940809481581,10.0205556502713,9.72246131742572,9.72246131742572,11539678.3198214,0.0,1.0
2018-07-20,13.03,13.08,12.96,13.03,3414273,9.95940809481581,9.9976253169755,9.90590398379224,9.95940809481581,4466929.83824585,0.0,1.0
2018-07-23,13.07,13.16,12.92,13.02,6031800,9.98998187254356,10.058772872431,9.87533020606448,9.95176465038387,7891468.37359852,0.0,1.0
2018-07-24,13.11,13.18,12.92,13.09,5683175,10.0205556502713,10.0740597612949,9.87533020606448,10.0052687614074,7435358.56197583,0.0,1.0
2018-07-25,13.4,13.41,13.13,13.15,10612172,10.2422155387975,10.2498589832295,10.0358425391352,10.0511294279991,13884017.9901834,0.0,1.0
2018-07-26,13.4,13.58,13.33,13.44,6653096,10.2422155387975,10.3797975385724,10.188711427774,10.2727893165253,8704316.56727925,0.0,1.0
2018-07-27,13.37,13.49,13.31,13.45,5321973,10.2192852055017,10.311006538685,10.1734245389101,10.2804327609572,6962794.12690163,0.0,1.0
2018-07-30,13.3,13.46,13.29,13.38,7106903,10.1657810944781,10.2880762053892,10.1581376500462,10.2269286499337,9298037.11308941,0.0,1.0
2018-07-31,13.36,13.46,13.26,13.3,10961260,10.2116417610698,10.2880762053892,10.1352073167504,10.1657810944781,14340733.5496519,0.0,1.0
2018-08-01,13.47,13.59,13.34,13.36,9492522,10.2957196498211,10.3874409830044,10.1963548722059,10.2116417610698,12419167.9347273,0.0,1.0
2018-08-02,13.55,13.56,13.27,13.28,10164775,10.4562319828918,10.4639487592629,10.2401622444999,10.2478790208711,13172307.3355062,0.13,1.0
2018-08-03,13.69,13.74,13.28,13.28,8038038,10.5642668520877,10.6028507339434,10.2478790208711,10.2478790208711,10416315.846684,0.0,1.0
2018-08-06,13.82,13.87,13.71,13.75,8094856,10.6645849449125,10.7031688267682,10.57970040483,10.6105675103146,10489945.0375111,0.0,1.0
2018-08-07,13.63,13.8,13.23,13.27,7520689,10.5179661938609,10.6491513921703,10.2092951390154,10.2401622444999,9745894.70822135,0.0,1.0
2018-08-08,13.95,14.0,13.69,13.79,7915941,10.7649030377373,10.803486919593,10.5642668520877,10.6414346157991,10258093.0420727,0.0,1.0
2018-08-09,13.74,13.97,13.71,13.95,6606412,10.6028507339434,10.7803365904796,10.57970040483,10.7649030377373,8561103.344538,0.0,1.0
2018-08-10,13.56,13.8,13.55,13.71,5187732,10.4639487592629,10.6491513921703,10.4562319828918,10.57970040483,6722667.27775483,0.0,1.0
2018-08-13,13.38,13.58,13.35,13.56,6132622,10.3250467845825,10.4793823120052,10.301896455469,10.4639487592629,7947129.35175508,0.0,1.0
2018-08-14,13.5,13.56,13.4,13.42,6105673,10.4176481010361,10.4639487592629,10.3404803373247,10.355913890067,7912206.73808344,0.0,1.0
2018-08-15,13.49,13.55,13.4,13.48,7684842,10.409931324665,10.4562319828918,10.3404803373247,10.4022145482938,9958616.9540207,0.0,1.0
2018-08-16,13.87,13.93,13.47,13.51,7318143,10.7031688267682,10.749469484995,10.3944977719227,10.4253648774073,9483419.8220013,0.0,1.0
2018-08-17,13.94,13.99,13.7,13.76,4541754,10.7571862613662,10.7957701432219,10.5719836284589,10.6182842866857,5885558.66020295,0.0,1.0
2018-08-20,13.96,14.0,13.89,13.99,3721815,10.7726198141085,10.803486919593,10.7186023795105,10.7957701432219,4823017.82635589,0.0,1.0
2018-08-21,13.97,14.02,13.91,13.96,3670339,10.7803365904796,10.8189204723353,10.7340359322528,10.7726198141085,4756311.21529934,0.0,1.0
2018-08-22,13.99,14.01,13.9,13.95,3528554,10.7957701432219,10.8112036959641,10.7263191558816,10.7649030377373,4572575.16648716,0.0,1.0
2018-08-23,14.01,14.11,13.96,13.98,4758917,10.8112036959641,10.8883714596755,10.7726198141085,10.7880533668507,6166975.39376576,0.0,1.0
2018-08-24,14.01,14.09,13.95,14.07,3877226,10.8112036959641,10.8729379069333,10.7649030377373,10.857504354191,5024411.50750661,0.0,1.0
2018-08-27,13.96,14.08,13.92,14.06,2826958,10.7726198141085,10.8652211305621,10.7417527086239,10.8497875778198,3663392.41159472,0.0,1.0
2018-08-28,13.91,13.98,13.84,13.91,3084541,10.7340359322528,10.7880533668507,10.6800184976548,10.7340359322528,3997188.53009235,0.0,1.0
2018-08-29,14.01,14.1,13.91,14.02,5860786,10.8112036959641,10.8806546833044,10.7340359322528,10.8189204723353,7594863.08547235,0.0,1.0
2018-08-30,13.9,14.04,13.83,14.0,6189959,10.7263191558816,10.8343540250776,10.6723017212837,10.803486919593,8021431.10321504,0.0,1.0
2018-08-31,13.46,13.87,13.4,13.87,9630255,10.3867809955516,10.7031688267682,10.3404803373247,10.7031688267682,12479634.6775305,0.0,1.0
2018-09-04,13.15,13.53,13.09,13.43,10959914,10.1475609280463,10.4407984301495,10.1012602698195,10.3636306664382,14202710.3973002,0.0,1.0
2018-09-05,13.41,13.5,13.17,13.19,9487947,10.3481971136959,10.4176481010361,10.1629944807886,10.1784280335308,12295220.8845738,0.0,1.0
2018-09-06,13.28,13.46,13.26,13.41,4479768,10.2478790208711,10.3867809955516,10.2324454681288,10.3481971136959,5805232.37236099,0.0,1.0
2018-09-07,13.11,13.24,13.08,13.16,4933225,10.1166938225617,10.2170119153865,10.0935434934483,10.1552777044174,6392857.27969411,0.0,1.0
2018-09-10,13.22,13.25,13.07,13.18,5439843,10.2015783626443,10.2247286917577,10.0858267170772,10.1707112571597,7049372.35235424,0.0,1.0
2018-09-11,13.08,13.23,13.0,13.17,9088333,10.0935434934483,10.2092951390154,10.0318092824792,10.1629944807886,11777369.9312993,0.0,1.0
2018-09-12,13.23,13.26,13.03,13.12,8296141,10.2092951390154,10.2324454681288,10.0549596115926,10.1244105989329,10750785.8216924,0.0,1.0
2018-09-13,13.45,13.49,13.18,13.23,8968334,10.3790642191804,10.409931324665,10.1707112571597,10.2092951390154,11621865.8785334,0.0,1.0
2018-09-14,13.55,13.64,13.39,13.4,6918026,10.4562319828918,10.525682970232,10.3327635609536,10.3404803373247,8964917.04214038,0.0,1.0
2018-09-17,13.64,13.68,13.5,13.56,5282863,10.525682970232,10.5565500757166,10.4176481010361,10.4639487592629,6845945.43877011,0.0,1.0
2018-09-18,13.75,13.84,13.57,13.64,7925519,10.6105675103146,10.6800184976548,10.4716655356341,10.525682970232,10270504.9606502,0.0,1.0
2018-09-19,13.59,13.77,13.55,13.77,8376602,10.4870990883764,10.6260010630568,10.4562319828918,10.6260010630568,10855053.4538359,0.0,1.0
2018-09-20,13.81,13.86,13.49,13.64,5128900,10.6568681685414,10.6954520503971,10.409931324665,10.525682970232,6646428.18882637,0.0,1.0
2018-09-21,13.96,14.01,13.78,13.82,8521685,10.7726198141085,10.8112036959641,10.633717839428,10.6645849449125,11043063.30798,0.0,1.0
2018-09-24,13.76,14.01,13.74,13.96,5382771,10.6182842866857,10.8112036959641,10.6028507339434,10.7726198141085,6975414.00853928,0.0,1.0
2018-09-25,13.7,13.79,13.49,13.69,10257851,10.5719836284589,10.6414346157991,10.409931324665,10.5642668520877,13292922.4674259,0.0,1.0
2018-09-26,13.61,13.77,13.54,13.77,5492728,10.5025326411186,10.6260010630568,10.4485152065207,10.6260010630568,7117904.85537952,0.0,1.0
2018-09-27,13.7,13.77,13.55,13.62,4194459,10.5719836284589,10.6260010630568,10.4562319828918,10.5102494174898,5435506.74305922,0.0,1.0
2018-09-28,14.0,14.01,13.68,13.7,5578198,10.803486919593,10.8112036959641,10.5565500757166,10.5719836284589,7228663.53995105,0.0,1.0
2018-10-01,14.05,14.14,13.88,13.99,7027318,10.8420708014487,10.9115217887889,10.7108856031394,10.7957701432219,9106546.13017352,0.0,1.0
2018-10-02,14.43,14.49,14.12,14.13,8300183,11.1353083035519,11.1816089617788,10.8960882360467,10.9038050124178,10756023.7601859,0.0,1.0
2018-10-03,14.53,14.73,14.35,14.49,8214708,11.2124760672633,11.3668115946861,11.0735740925828,11.1816089617788,10645258.5962248,0.0,1.0
2018-10-04,14.51,14.53,14.31,14.52,4890870,11.197042514521,11.2124760672633,11.0427069870983,11.2047592908922,6337970.37101238,0.0,1.0
2018-10-05,14.66,14.71,14.5,14.56,5965660,11.3127941600881,11.3513780419438,11.1893257381499,11.2356263963767,7730766.98491957,0.0,1.0
2018-10-08,14.77,14.82,14.63,14.72,6298191,11.3976787001706,11.4362625820263,11.2896438309747,11.3590948183149,8161686.5606685,0.0,1.0
2018-10-09,14.82,14.86,14.71,14.8,7623934,11.4362625820263,11.4671296875109,11.3513780419438,11.420829029284,9879687.62256076,0.0,1.0
2018-10-10,14.78,15.11,14.73,14.74,7697186,11.4053954765418,11.6600490967893,11.3668115946861,11.3745283710572,9974613.27088451,0.0,1.0
2018-10-11,14.44,14.97,14.31,14.87,7313080,11.1430250799231,11.5520142275934,11.0427069870983,11.474846463882,9476858.7921664,0.0,1.0
2018-10-12,14.65,14.68,14.37,14.46,6177240,11.305077383717,11.3282277128304,11.0890076453251,11.1584586326654,8004948.83213666,0.0,1.0
2018-10-15,14.84,15.01,14.74,14.77,4671481,11.4516961347686,11.5828813330779,11.3745283710572,11.3976787001706,6053669.01323223,0.0,1.0
2018-10-16,15.36,15.38,14.85,14.87,7945705,11.8529685060678,11.86840205881,11.4594129111397,11.474846463882,10296663.5520479,0.0,1.0
2018-10-17,15.08,15.39,15.05,15.38,5120379,11.6368987676759,11.8761188351812,11.6137484385625,11.86840205881,6635386.01319476,0.0,1.0
2018-10-18,14.8,15.13,14.71,15.05,7601138,11.420829029284,11.6754826495316,11.3513780419438,11.6137484385625,9850146.78983008,0.0,1.0
2018-10-19,14.98,15.04,14.84,14.88,8470443,11.5597310039645,11.6060316621913,11.4516961347686,11.4825632402531,10976659.9323534,0.0,1.0
2018-10-22,15.01,15.14,14.99,15.02,4684457,11.5828813330779,11.6831994259027,11.5674477803357,11.5905981094491,6070484.32493227,0.0,1.0
2018-10-23,14.72,15.02,14.56,14.95,8080879,11.3590948183149,11.5905981094491,11.2356263963767,11.5365806748511,10471832.5520278,0.0,1.0
2018-10-24,14.67,14.96,14.67,14.85,7718743,11.3205109364592,11.5442974512222,11.3205109364592,11.4594129111397,10002548.5108905,0.0,1.0
2018-10-25,14.71,14.79,14.54,14.68,7673745,11.3513780419438,11.4131122529129,11.2201928436345,11.3282277128304,9944236.59690488,0.0,1.0
2018-10-26,14.55,14.72,14.42,14.67,6645617,11.2279096200056,11.3590948183149,11.1275915271808,11.3205109364592,8611908.23781781,0.0,1.0
2018-10-29,14.52,14.77,14.39,14.66,4884881,11.2047592908922,11.3976787001706,11.1044411980674,11.3127941600881,6330209.35823711,0.0,1.0
2018-10-30,14.82,14.85,14.51,14.52,7849344,11.4362625820263,11.4594129111397,11.197042514521,11.2047592908922,10171791.4612091,0.0,1.0
2018-10-31,14.58,14.8,14.56,14.68,9375840,11.3513780419438,11.5226608381871,11.335806878649,11.429233858418,12042568.4612819,0.13,1.0
2018-11-01,14.74,14.76,14.47,14.61,4213985,11.4759473483026,11.4915185115974,11.2657366438221,11.3747347868861,5412550.00696629,0.0,1.0
2018-11-02,14.6,14.84,14.59,14.74,6687869,11.3669492052386,11.5538031647768,11.3591636235912,11.4759473483026,8590069.82761919,0.0,1.0
2018-11-05,15.07,15.09,14.62,14.66,9114286,11.7328715426676,11.7484427059624,11.3825203685335,11.4136626951232,11706621.8206265,0.0,1.0
2018-11-06,16.01,16.04,14.8,14.85,10947862,12.4647162175254,12.4880729624677,11.5226608381871,11.5615887464242,14061713.6853515,0.0,1.0
2018-11-07,15.6,16.28,15.55,16.09,8263110,12.145507369981,12.6749269220058,12.1065794617439,12.5270008707048,10613349.6175386,0.0,1.0
2018-11-08,15.67,15.74,15.44,15.63,4322222,12.200006441513,12.254505513045,12.0209380636222,12.1688641149233,5551572.37536675,0.0,1.0
2018-11-09,15.52,15.64,15.4,15.56,4191610,12.0832227168016,12.1766496965707,11.9897957370325,12.1143650433913,5383810.98525506,0.0,1.0
2018-11-12,15.52,15.73,15.51,15.52,4366195,12.0832227168016,12.2467199313975,12.0754371351542,12.0832227168016,5608052.42013588,0.0,1.0
2018-11-13,15.41,15.57,15.32,15.55,3846040,11.99758131868,12.1221506250388,11.9275110838532,12.1065794617439,4939952.04747824,0.0,1.0
2018-11-14,15.24,15.49,15.21,15.43,8214535,11.8652264306738,12.0598659718594,11.8418696857315,12.0131524819748,10550958.6463822,0.0,1.0
2018-11-15,15.42,15.48,15.13,15.24,6866664,12.0053669003274,12.0520803902119,11.7795850325521,11.8652264306738,8819718.6940711,0.0,1.0
2018-11-16,15.51,15.63,15.37,15.59,6505226,12.0754371351542,12.1688641149233,11.9664389920903,12.1377217883336,8355478.49164564,0.0,1.0
2018-11-19,15.38,15.55,15.32,15.48,5560043,11.9742245737377,12.1065794617439,11.9275110838532,12.0520803902119,7141461.29575281,0.0,1.0
2018-11-20,14.9,15.4,14.88,15.35,5361647,11.6005166546614,11.9897957370325,11.5849454913665,11.9508678287954,6886636.40406901,0.0,1.0
2018-11-21,15.07,15.12,14.67,14.91,7285988,11.7328715426676,11.7717994509047,11.4214482767706,11.6083022363088,9358309.15396145,0.0,1.0
2018-11-23,15.0,15.1,14.96,15.03,1296707,11.6783724711356,11.7562282876098,11.6472301445459,11.7017292160779,1665523.6034023,0.0,1.0
2018-11-26,15.4,15.41,15.04,15.04,5742209,11.9897957370325,11.99758131868,11.7095147977253,11.7095147977253,7375439.96073837,0.0,1.0
2018-11-27,15.22,15.43,15.18,15.33,6403319,11.8496552673789,12.0131524819748,11.8185129407892,11.9352966655006,8224586.53698518,0.0,1.0
2018-11-28,15.51,15.54,15.31,15.31,7985561,12.0754371351542,12.0987938800965,11.9197255022057,11.9197255022057,10256858.5901895,0.0,1.0
2018-11-29,15.44,15.55,15.39,15.54,4800813,12.0209380636222,12.1065794617439,11.9820101553851,12.0987938800965,6166286.88440846,0.0,1.0
2018-11-30,15.49,15.52,15.36,15.44,7152002,12.0598659718594,12.0832227168016,11.9586534104429,12.0209380636222,9186214.11203952,0.0,1.0
2018-12-03,15.6,15.7,15.52,15.59,5589206,12.145507369981,12.2233631864553,12.0832227168016,12.1377217883336,7178918.99810657,0.0,1.0
2018-12-04,15.46,15.76,15.44,15.61,7138148,12.0365092269171,12.2700766763398,12.0209380636222,12.1532929516284,9168419.68045127,0.0,1.0
2018-12-06,15.45,15.51,15.04,15.34,7542175,12.0287236452697,12.0754371351542,11.7095147977253,11.943082247148,9687362.28268276,0.0,1.0
2018-12-07,15.53,15.63,15.41,15.49,3844517,12.0910082984491,12.1688641149233,11.99758131868,12.0598659718594,4937995.86736355,0.0,1.0
2018-12-10,15.77,15.79,15.49,15.5,6072324,12.2778622579872,12.2934334212821,12.0598659718594,12.0676515535068,7799448.10161918,0.0,1.0
2018-12-11,15.74,15.93,15.6,15.89,7325834,12.254505513045,12.402431564346,12.145507369981,12.3712892377563,9409488.37448016,0.0,1.0
2018-12-12,15.89,16.02,15.84,15.97,7201069,12.3712892377563,12.4725017991728,12.3323613295192,12.4335738909357,9249237.02056719,0.0,1.0
2018-12-13,15.78,15.93,15.71,15.93,4633276,12.2856478396346,12.402431564346,12.2311487681027,12.402431564346,5951098.0808135,0.0,1.0
2018-12-14,15.95,15.96,15.73,15.76,6789798,12.4180027276409,12.4257883092883,12.2467199313975,12.2700766763398,8720990.03964172,0.0,1.0
2018-12-17,14.88,15.96,14.75,15.96,10098560,11.5849454913665,12.4257883092883,11.48373292995,12.4257883092883,12970848.4957468,0.0,1.0
2018-12-18,14.98,15.29,14.83,14.9,9852896,11.6628013078408,11.9041543389109,11.5460175831294,11.6005166546614,12655311.3771022,0.0,1.0
2018-12-19,14.74,15.03,14.66,15.02,9350331,11.4759473483026,11.7017292160779,11.4136626951232,11.6939436344304,12009804.0498927,0.0,1.0
2018-12-20,14.69,14.83,14.39,14.67,14089929,11.4370194400655,11.5460175831294,11.2034519906427,11.4214482767706,18097464.8241758,0.0,1.0
2018-12-21,14.45,14.77,14.26,14.62,21010998,11.2501654805273,11.4993040932449,11.1022394292262,11.3825203685335,26987062.6903676,0.0,1.0
2018-12-24,13.82,14.46,13.79,14.35,3929817,10.7596738367396,11.2579510621747,10.7363170917973,11.1723096640531,5047557.36689292,0.0,1.0
2018-12-26,14.28,14.28,13.55,13.84,8239751,11.1178105925211,11.1178105925211,10.5494631322592,10.7752450000344,10583346.7210848,0.0,1.0
2018-12-27,14.29,14.31,13.87,14.19,5755602,11.1255961741685,11.1411673374634,10.7986017449767,11.0477403576943,7392642.27214745,0.0,1.0
2018-12-28,14.27,14.57,14.21,14.36,5577558,11.1100250108737,11.3435924602964,11.0633115209891,11.1800952457005,7163958.00928452,0.0,1.0
2018-12-31,14.46,14.6,14.36,14.46,5301458,11.2579510621747,11.3669492052386,11.1800952457005,11.2579510621747,6809328.1145594,0.0,1.0
2019-01-02,14.18,14.31,14.1,14.27,5577757,11.0399547760469,11.1411673374634,10.9776701228675,11.1100250108737,7164213.60996923,0.0,1.0
2019-01-03,14.17,14.37,13.97,14.19,7934743,11.0321691943994,11.1878808273479,10.876457561451,11.0477403576943,10191586.6525215,0.0,1.0
2019-01-04,14.64,14.8,14.2,14.21,6141126,11.3980915318283,11.5226608381871,11.0555259393417,11.0633115209891,7887819.14840253,0.0,1.0
2019-01-07,14.71,14.85,14.54,14.64,4918941,11.4525906033603,11.5615887464242,11.3202357153541,11.3980915318283,6318013.50593721,0.0,1.0
2019-01-08,15.05,15.09,14.76,14.87,4443721,11.7173003793727,11.7484427059624,11.4915185115974,11.5771599097191,5707628.7954291,0.0,1.0
2019-01-09,15.02,15.25,14.98,15.05,5003528,11.6939436344304,11.8730120123212,11.6628013078408,11.7173003793727,6426659.21004849,0.0,1.0
2019-01-10,15.34,15.37,14.92,14.98,3948854,11.943082247148,11.9664389920903,11.6160878179562,11.6628013078408,5072008.9761138,0.0,1.0
2019-01-11,15.39,15.43,15.24,15.34,3292416,11.9820101553851,12.0131524819748,11.8652264306738,11.943082247148,4228863.23604284,0.0,1.0
2019-01-14,15.04,15.25,14.78,15.25,7846605,11.7095147977253,11.8730120123212,11.5070896748923,11.8730120123212,10078379.9532774,0.0,1.0
2019-01-15,15.44,15.48,15.05,15.05,4604436,12.0209380636222,12.0520803902119,11.7173003793727,11.7173003793727,5914055.24791283,0.0,1.0
2019-01-16,15.51,15.56,15.33,15.39,6021380,12.0754371351542,12.1143650433913,11.9352966655006,11.9820101553851,7734014.32633167,0.0,1.0
2019-01-17,15.49,15.66,15.42,15.5,6409312,12.0598659718594,12.1922208598656,12.0053669003274,12.0676515535068,8232284.09931432,0.0,1.0
2019-01-18,15.55,15.61,15.31,15.46,4663188,12.1065794617439,12.1532929516284,11.9197255022057,12.0365092269171,5989517.81790518,0.0,1.0
2019-01-22,15.61,15.74,15.44,15.57,3378049,12.1532929516284,12.254505513045,12.0209380636222,12.1221506250388,4338852.4492808,0.0,1.0
2019-01-23,15.87,15.88,15.64,15.65,6438422,12.3557180744615,12.3635036561089,12.1766496965707,12.1844352782181,8269673.72711385,0.0,1.0
2019-01-24,15.9,15.92,15.73,15.9,4707983,12.3790748194037,12.3946459826986,12.2467199313975,12.3790748194037,6047053.6604775,0.0,1.0
2019-01-25,15.88,16.09,15.8,15.9,4711681,12.3635036561089,12.5270008707048,12.3012190029295,12.3790748194037,6051803.46616634,0.0,1.0
2019-01-28,15.87,15.96,15.74,15.83,4603579,12.3557180744615,12.4257883092883,12.254505513045,12.3245757478718,5912954.49521529,0.0,1.0
2019-01-29,16.03,16.1,15.88,15.95,5614140,12.4802873808202,12.5347864523522,12.3635036561089,12.4180027276409,7210944.86480371,0.0,1.0
2019-01-30,16.29,16.36,16.04,16.1,5809162,12.6827125036533,12.7372115751852,12.4880729624677,12.5347864523522,7461436.10467722,0.0,1.0
2019-01-31,16.39,16.42,15.95,16.16,8579637,12.8668415096148,12.8903927753432,12.5214229455983,12.6862818056971,10928886.4967304,0.1365,1.0
2019-02-01,16.68,16.71,16.37,16.4,5875555,13.0945037449893,13.1180550107177,12.8511406657959,12.8746919315243,7484381.18073027,0.0,1.0
2019-02-04,16.83,16.86,16.37,16.65,7062097,13.2122600736313,13.2358113393597,12.8511406657959,13.0709524792609,8995818.41771402,0.0,1.0
2019-02-05,16.95,17.06,16.77,16.82,5185599,13.3064651365449,13.3928197775491,13.1651575421745,13.2044096517219,6605503.5764985,0.0,1.0
2019-02-06,16.98,17.07,16.85,16.9,3914445,13.3300164022733,13.4006701994585,13.2279609174503,13.2672130269976,4986286.14505416,0.0,1.0
2019-02-07,17.11,17.13,16.86,16.96,4121851,13.4320718870964,13.4477727309153,13.2358113393597,13.3143155584544,5250483.41036278,0.0,1.0
2019-02-08,17.22,17.23,17.05,17.08,3836067,13.5184265281005,13.52627695001,13.3849693556396,13.408520621368,4886446.92506842,0.0,1.0
2019-02-11,17.16,17.46,17.14,17.25,4830803,13.4713239966437,13.7068366539277,13.4556231528248,13.5419777938289,6153558.44018399,0.0,1.0
2019-02-12,17.18,17.24,17.07,17.2,6210473,13.4870248404626,13.5341273719194,13.4006701994585,13.5027256842816,7911005.38496082,0.0,1.0
2019-02-13,17.04,17.2,16.95,17.12,4903417,13.3771189337301,13.5027256842816,13.3064651365449,13.4399223090059,6246055.37963185,0.0,1.0
2019-02-14,17.06,17.22,16.98,17.02,4180657,13.3928197775491,13.5184265281005,13.3300164022733,13.3614180899112,5325391.48623203,0.0,1.0
2019-02-15,16.92,17.26,16.91,17.17,7201070,13.2829138708165,13.5498282157384,13.2750634489071,13.4791744185532,9172844.57198023,0.0,1.0
2019-02-19,17.18,17.19,16.86,16.9,6778484,13.4870248404626,13.4948752623721,13.2358113393597,13.2672130269976,8634547.38888178,0.0,1.0
2019-02-20,17.15,17.27,17.08,17.16,4653117,13.4634735747342,13.5576786376478,13.408520621368,13.4713239966437,5927219.01276324,0.0,1.0
2019-02-21,17.32,17.335,17.05,17.08,4167767,13.5969307471952,13.6087063800594,13.3849693556396,13.408520621368,5308971.98655591,0.0,1.0
2019-02-22,17.53,17.6,17.31,17.4,3323154,13.761789607294,13.8167425606602,13.5890803252857,13.6597341224709,4233089.68399894,0.0,1.0
2019-02-25,17.33,17.59,17.18,17.51,5480748,13.6047811691046,13.8088921387508,13.4870248404626,13.746088763475,6981469.35694161,0.0,1.0
2019-02-26,17.29,17.36,17.11,17.36,5170390,13.5733794814668,13.628332434833,13.4320718870964,13.628332434833,6586130.0954609,0.0,1.0
2019-02-27,17.16,17.4,17.01,17.07,6029065,13.4713239966437,13.6597341224709,13.3535676680017,13.4006701994585,7679924.81108584,0.0,1.0
2019-02-28,17.23,17.29,16.87,17.26,6014435,13.52627695001,13.5733794814668,13.2436617612692,13.5498282157384,7661288.87002594,0.0,1.0
2019-03-01,17.5,17.54,17.29,17.29,6068531,13.7382383415656,13.7696400292034,13.5733794814668,13.5733794814668,7730197.26835643,0.0,1.0
2019-03-04,17.12,17.6,16.88,17.53,9289404,13.4399223090059,13.8167425606602,13.2515121831787,13.761789607294,11832999.6873147,0.0,1.0
2019-03-05,17.42,17.5,17.06,17.14,7573064,13.6754349662898,13.7382383415656,13.3928197775491,13.4556231528248,9646696.81112097,0.0,1.0
2019-03-06,17.58,17.7,17.36,17.45,8832371,13.8010417168413,13.8952467797549,13.628332434833,13.6989862320182,11250823.3339025,0.0,1.0
2019-03-07,17.67,17.95,17.6,17.72,8028495,13.8716955140265,14.0915073274915,13.8167425606602,13.9109476235738,10226832.5098798,0.0,1.0
2019-03-08,17.7,17.73,17.57,17.69,5000547,13.8952467797549,13.9187980454833,13.7931912949318,13.8873963578454,6369781.21388652,0.0,1.0
2019-03-11,17.97,17.97,17.74,17.76,5676479,14.1072081713105,14.1072081713105,13.9266484673927,13.9423493112117,7230794.81009204,0.0,1.0
2019-03-12,18.12,18.14,17.9,18.0,3995384,14.2249644999525,14.2406653437714,14.0522552179442,14.1307594370389,5089387.61008801,0.0,1.0
2019-03-13,18.12,18.26,18.09,18.17,3735076,14.2249644999525,14.334870406685,14.2014132342241,14.2642166094998,4757802.88381219,0.0,1.0
2019-03-14,18.18,18.21,18.01,18.16,4302208,14.2720670314093,14.2956182971376,14.1386098589483,14.2563661875903,5480225.20268928,0.0,1.0
2019-03-15,18.31,18.39,17.94,18.14,7845779,14.3741225162323,14.436925891508,14.0836569055821,14.2406653437714,9994085.78351638,0.0,1.0
2019-03-18,18.15,18.36,18.05,18.32,6730461,14.2485157656809,14.4133746257796,14.1700115465862,14.3819729381418,8573374.88050724,0.0,1.0
2019-03-19,17.84,18.26,17.74,18.14,11346692,14.0051526864874,14.334870406685,13.9266484673927,14.2406653437714,14453607.8835689,0.0,1.0
2019-03-20,17.93,18.07,17.71,17.88,7786871,14.0758064836726,14.1857123904051,13.9030972016643,14.0365543741253,9919047.77832462,0.0,1.0
2019-03-21,18.28,18.31,17.94,17.99,4984615,14.3505712505039,14.3741225162323,14.0836569055821,14.1229090151294,6349486.76323951,0.0,1.0
2019-03-22,18.06,18.42,18.05,18.3,5223321,14.1778619684957,14.4604771572364,14.1700115465862,14.3662720943228,6653554.4971178,0.0,1.0
2019-03-25,18.24,18.35,18.01,18.08,5060709,14.319169562866,14.4055242038702,14.1386098589483,14.1935628123146,6446416.58545487,0.0,1.0
2019-03-26,18.41,18.41,18.26,18.3,5177070,14.452626735327,14.452626735327,14.334870406685,14.3662720943228,6594639.19226746,0.0,1.0
2019-03-27,18.25,18.52,18.12,18.37,4920064,14.3270199847755,14.5389813763311,14.2249644999525,14.4212250476891,6267260.60935323,0.0,1.0
2019-03-28,18.11,18.38,18.03,18.27,4272122,14.217114078043,14.4290754695986,14.1543107027673,14.3427208285944,5441901.1478207,0.0,1.0
2019-03-29,18.08,18.2,18.05,18.12,7653144,14.1935628123146,14.2877678752282,14.1700115465862,14.2249644999525,9748704.0674487,0.0,1.0
2019-04-01,17.92,18.16,17.85,18.13,8350025,14.0679560617631,14.2563661875903,14.0130031083969,14.2328149218619,10636402.8536244,0.0,1.0
2019-04-02,18.01,18.08,17.89,17.96,9343493,14.1386098589483,14.1935628123146,14.0444047960347,14.099357749401,11901899.168927,0.0,1.0
2019-04-03,18.06,18.31,17.99,18.13,9269187,14.1778619684957,14.3741225162323,14.1229090151294,14.2328149218619,11807246.9313059,0.0,1.0
2019-04-04,18.0,18.06,17.83,18.06,4134176,14.1307594370389,14.1778619684957,13.9973022645779,14.1778619684957,5266183.20349764,0.0,1.0
2019-04-05,18.27,18.29,18.01,18.04,5314892,14.3427208285944,14.3584216724134,14.1386098589483,14.1621611246767,6770199.18329653,0.0,1.0
2019-04-08,17.99,18.24,17.91,18.24,4111107,14.1229090151294,14.319169562866,14.0601056398537,14.319169562866,5236797.52172661,0.0,1.0
2019-04-09,18.11,18.11,17.93,17.94,4410824,14.217114078043,14.217114078043,14.0758064836726,14.0836569055821,5618582.09771048,0.0,1.0
2019-04-10,18.06,18.27,18.01,18.15,3554119,14.1778619684957,14.3427208285944,14.1386098589483,14.2485157656809,4527296.80135336,0.0,1.0
2019-04-11,18.08,18.12,17.96,18.04,2622511,14.1935628123146,14.2249644999525,14.099357749401,14.1621611246767,3340598.79869358,0.0,1.0
2019-04-12,18.02,18.11,17.92,18.07,3333406,14.1464602808578,14.217114078043,14.0679560617631,14.1857123904051,4246148.85472662,0.0,1.0
2019-04-15,18.09,18.12,17.96,18.06,3875488,14.2014132342241,14.2249644999525,14.099357749401,14.1778619684957,4936662.0605791,0.0,1.0
2019-04-16,17.83,18.17,17.8,18.04,4353086,13.9973022645779,14.2642166094998,13.9737509988495,14.1621611246767,5545034.45827677,0.0,1.0
2019-04-17,17.7,17.9,17.62,17.88,3893490,13.8952467797549,14.0522552179442,13.8324434044792,14.0365543741253,4959593.31218266,0.0,1.0
2019-04-18,17.72,17.79,17.53,17.65,4256567,13.9109476235738,13.9659005769401,13.761789607294,13.8559946702075,5422086.92614016,0.0,1.0
2019-04-22,17.69,17.79,17.61,17.67,3326187,13.8873963578454,13.9659005769401,13.8245929825697,13.8716955140265,4236953.17061786,0.0,1.0
2019-04-23,17.75,17.91,17.62,17.72,6153269,13.9344988893022,14.0601056398537,13.8324434044792,13.9109476235738,7838137.96374485,0.0,1.0
2019-04-24,17.73,17.86,17.66,17.77,5098552,13.9187980454833,14.0208535303063,13.863845092117,13.9501997331211,6494621.63791753,0.0,1.0
2019-04-25,17.59,17.74,17.51,17.63,4845349,13.8088921387508,13.9266484673927,13.746088763475,13.8402938263886,6172087.38062532,0.0,1.0
2019-04-26,17.46,17.81,17.37,17.68,7674690,13.7068366539277,13.981601420759,13.6361828567425,13.8795459359359,9776149.72610053,0.0,1.0
2019-04-29,17.22,17.51,17.18,17.47,5804212,13.5184265281005,13.746088763475,13.4870248404626,13.7146870758372,7393503.26254604,0.0,1.0
2019-04-30,17.12,17.18,16.89,17.08,10823404,13.5470805680701,13.5945586541731,13.3650812380084,13.515428510668,13677978.4802296,0.1365,1.0
2019-05-01,16.9,17.24,16.9,17.11,6113805,13.3729942523589,13.6420367402762,13.3729942523589,13.5391675537196,7726265.52813888,0.0,1.0
2019-05-02,17.05,17.17,16.72,16.86,12720702,13.4916894676165,13.5866456398226,13.2305599940497,13.3413421949568,16075671.5918037,0.0,1.0
2019-05-03,16.93,17.25,16.93,17.12,7534308,13.3967332954104,13.6499497546267,13.3967332954104,13.5470805680701,9521413.28988758,0.0,1.0
2019-05-06,16.81,16.88,16.65,16.82,7146249,13.3017771232043,13.3571682236579,13.1751688935962,13.3096901375548,9031007.25394367,0.0,1.0
2019-05-07,16.53,16.92,16.3,16.71,8430412,13.0802127213901,13.3888202810599,12.8982133913284,13.2226469796992,10653856.5792675,0.0,1.0
2019-05-08,15.98,16.64,15.95,16.58,9000214,12.6449969321121,13.1672558792457,12.6212578890606,13.1197777931426,11373938.6804246,0.0,1.0
2019-05-09,16.12,16.27,15.87,15.95,12445726,12.7557791330192,12.8744743482769,12.5579537742565,12.6212578890606,15728173.169812,0.0,1.0
2019-05-10,16.25,16.29,15.92,16.1,6019396,12.8586483195758,12.8903003769779,12.5975188460091,12.7399531043182,7606957.01204362,0.0,1.0
2019-05-13,16.11,16.15,15.88,16.09,5597585,12.7478661186687,12.7795181760708,12.565866788607,12.7320400899677,7073897.19271836,0.0,1.0
2019-05-14,16.08,16.4,16.07,16.33,6664268,12.7241270756172,12.9773435348335,12.7162140612667,12.9219524343799,8421908.14373032,0.0,1.0
2019-05-15,16.22,16.26,15.9,15.98,6849433,12.8349092765243,12.8665613339264,12.5816928173081,12.6449969321121,8655908.73035648,0.0,1.0
2019-05-16,16.35,16.45,16.14,16.18,7046233,12.9377784630809,13.016908606586,12.7716051617203,12.8032572191223,8904612.94253494,0.0,1.0
2019-05-17,16.34,16.36,16.22,16.23,6037812,12.9298654487304,12.9456914774314,12.8349092765243,12.8428222908748,7630230.0647442,0.0,1.0
2019-05-20,16.24,16.42,16.21,16.23,6653437,12.8507353052253,12.9931695635345,12.8269962621738,12.8428222908748,8408220.56587412,0.0,1.0
2019-05-21,16.37,16.53,16.26,16.28,7310777,12.9536044917819,13.0802127213901,12.8665613339264,12.8823873626274,9238928.01929582,0.0,1.0
2019-05-22,16.55,16.6,16.44,16.5,6908837,13.0960387500911,13.1356038218436,13.0089955922355,13.0564736783386,8730979.99570325,0.0,1.0
2019-05-23,16.79,16.83,16.42,16.45,7848504,13.2859510945033,13.3176031519053,12.9931695635345,13.016908606586,9918475.63058688,0.0,1.0
2019-05-24,16.5,16.87,16.48,16.85,5520951,13.0564736783386,13.3492552093074,13.0406476496375,13.3334291806063,6977051.67139675,0.0,1.0
2019-05-28,16.34,16.64,16.34,16.5,8771755,12.9298654487304,13.1672558792457,12.9298654487304,13.0564736783386,11085225.694601,0.0,1.0
2019-05-29,16.06,16.32,16.05,16.28,7667320,12.7083010469162,12.9140394200294,12.7003880325657,12.8823873626274,9689505.9965455,0.0,1.0
2019-05-30,15.89,16.16,15.83,16.07,3985080,12.5737798029576,12.7874311904213,12.5263017168545,12.7162140612667,5036108.64770395,0.0,1.0
2019-05-31,15.8,15.94,15.71,15.82,5239575,12.502562673803,12.6133448747101,12.4313455446484,12.518388702504,6621465.30754551,0.0,1.0
2019-06-03,15.93,15.94,15.76,15.87,5563796,12.6054318603596,12.6133448747101,12.4709106164009,12.5579537742565,7031196.65092312,0.0,1.0
2019-06-04,16.08,16.12,15.77,15.94,7018845,12.7241270756172,12.7557791330192,12.4788236307515,12.6133448747101,8870001.60634009,0.0,1.0
2019-06-05,16.49,16.5,16.18,16.18,7267198,13.048560663988,13.0564736783386,12.8032572191223,12.8032572191223,9183855.45393746,0.0,1.0
2019-06-06,16.96,16.99,16.41,16.48,9597152,13.4204723384619,13.4442113815135,12.985256549184,13.0406476496375,12128313.6550658,0.0,1.0
2019-06-07,16.7,17.11,16.68,17.06,3810196,13.2147339653487,13.5391675537196,13.1989079366477,13.499602481967,4815100.58143051,0.0,1.0
2019-06-10,16.43,16.69,16.34,16.69,3534517,13.001082577885,13.2068209509982,12.9298654487304,13.2068209509982,4466713.74957508,0.0,1.0
2019-06-11,16.38,16.61,16.24,16.47,6020556,12.9615175061325,13.1435168361941,12.8507353052253,13.032734635287,7608422.95150559,0.0,1.0
2019-06-12,16.76,16.78,16.38,16.38,3860052,13.2622120514518,13.2780380801528,12.9615175061325,12.9615175061325,4878105.6485157,0.0,1.0
2019-06-13,16.86,16.93,16.74,16.81,3035823,13.3413421949568,13.3967332954104,13.2463860227507,13.3017771232043,3836493.73744032,0.0,1.0
2019-06-14,17.09,17.2,16.87,16.87,3837544,13.5233415250185,13.6103846828741,13.3492552093074,13.3492552093074,4849661.36798873,0.0,1.0
2019-06-17,16.83,17.15,16.69,17.09,4251898,13.3176031519053,13.5708196111216,13.2068209509982,13.5233415250185,5373297.47130678,0.0,1.0
2019-06-18,16.84,17.03,16.75,17.01,4057109,13.3255161662558,13.4758634389155,13.2542990371013,13.4600374102145,5127134.64210948,0.0,1.0
2019-06-19,16.57,16.84,16.27,16.76,7216962,13.1118647787921,13.3255161662558,12.8744743482769,13.2622120514518,9120370.16530432,0.0,1.0
2019-06-20,16.93,17.0,16.6,16.74,6072056,13.3967332954104,13.452124395864,13.1356038218436,13.2463860227507,7673505.60865598,0.0,1.0
2019-06-21,16.76,16.92,16.66,16.92,5048024,13.2622120514518,13.3888202810599,13.1830819079467,13.3888202810599,6379394.47143272,0.0,1.0
2019-06-24,16.63,16.87,16.49,16.84,3864164,13.1593428648952,13.3492552093074,13.048560663988,13.3255161662558,4883302.1511604,0.0,1.0
2019-06-25,16.65,16.75,16.52,16.67,4843561,13.1751688935962,13.2542990371013,13.0722997070396,13.1909949222972,6121006.21261847,0.0,1.0
2019-06-26,16.32,16.64,16.28,16.64,4009849,12.9140394200294,13.1672558792457,12.8823873626274,13.1672558792457,5067410.246441,0.0,1.0
2019-06-27,16.54,16.54,16.28,16.3,4797029,13.0881257357406,13.0881257357406,12.8823873626274,12.8982133913284,6062201.82033653,0.0,1.0
2019-06-28,16.76,16.79,16.53,16.55,6924602,13.2622120514518,13.2859510945033,13.0802127213901,13.0960387500911,8750902.87123674,0.0,1.0
2019-07-01,16.77,16.88,16.66,16.82,3896860,13.2701250658023,13.3571682236579,13.1830819079467,13.3096901375548,4924621.42413493,0.0,1.0
2019-07-02,16.95,17.12,16.77,16.84,5548067,13.4125593241114,13.5470805680701,13.2701250658023,13.3255161662558,7011319.27006259,0.0,1.0
2019-07-03,17.28,17.43,17.03,17.05,5265118,13.6736887976782,13.7923840129358,13.4758634389155,13.4916894676165,6653745.04175118,0.0,1.0
2019-07-05,17.12,17.18,16.91,17.17,3812234,13.5470805680701,13.5945586541731,13.3809072667094,13.5866456398226,4817676.08541636,0.0,1.0
2019-07-08,17.15,17.21,17.03,17.05,3363088,13.5708196111216,13.6182976972246,13.4758634389155,13.4916894676165,4250071.90816481,0.0,1.0
2019-07-09,17.06,17.19,16.96,17.11,3769410,13.499602481967,13.6024716685236,13.4204723384619,13.5391675537196,4763557.64444925,0.0,1.0
2019-07-10,16.99,17.15,16.97,17.09,3433944,13.4442113815135,13.5708196111216,13.4283853528124,13.5233415250185,4339615.53447637,0.0,1.0
2019-07-11,16.96,17.03,16.78,17.0,3450373,13.4204723384619,13.4758634389155,13.2780380801528,13.452124395864,4360377.53397782,0.0,1.0
2019-07-12,17.08,17.09,16.85,16.98,2862984,13.515428510668,13.5233415250185,13.3334291806063,13.4362983671629,3618070.02133913,0.0,1.0
2019-07-15,17.15,17.17,16.96,17.08,3370354,13.5708196111216,13.5866456398226,13.4204723384619,13.515428510668,4259254.24965713,0.0,1.0
2019-07-16,17.29,17.3,17.11,17.13,6047450,13.6816018120287,13.6895148263792,13.5391675537196,13.5549935824206,7642409.99968817,0.0,1.0
2019-07-17,17.65,17.8,17.33,17.34,11336311,13.966470328647,14.0851655439046,13.7132538694307,13.7211668837812,14326160.041997,0.0,1.0
2019-07-18,17.53,17.64,17.22,17.63,4948963,13.8715141564409,13.9585573142965,13.6262107115751,13.950644299946,6254207.03259833,0.0,1.0
2019-07-19,17.22,17.55,17.21,17.53,3367380,13.6262107115751,13.8873401851419,13.6182976972246,13.8715141564409,4255495.88417433,0.0,1.0
2019-07-22,17.06,17.29,16.86,17.26,5520875,13.499602481967,13.6816018120287,13.3413421949568,13.6578627689772,6976955.6270872,0.0,1.0
2019-07-23,16.83,17.06,16.76,17.04,2965622,13.3176031519053,13.499602481967,13.2622120514518,13.483776453266,3747777.86142842,0.0,1.0
2019-07-24,16.87,16.92,16.75,16.84,2357945,13.3492552093074,13.3888202810599,13.2542990371013,13.3255161662558,2979831.57309522,0.0,1.0
2019-07-25,16.91,16.97,16.78,16.8,2750586,13.3809072667094,13.4283853528124,13.2780380801528,13.2938641088538,3476028.06991414,0.0,1.0
2019-07-26,16.94,17.04,16.84,16.94,3677779,13.4046463097609,13.483776453266,13.3255161662558,13.4046463097609,4647759.80061732,0.0,1.0
2019-07-29,17.06,17.09,16.91,17.01,3365667,13.499602481967,13.5233415250185,13.3809072667094,13.4600374102145,4253331.095986,0.0,1.0
2019-07-30,17.15,17.2,16.87,16.92,3871234,13.5708196111216,13.6103846828741,13.3492552093074,13.3888202810599,4892236.79943329,0.0,1.0
2019-07-31,16.79,17.11,16.71,17.04,12159292,13.3939637403877,13.6492388086977,13.3301449733102,13.5933973875049,15242277.5391275,0.1365,1.0
2019-08-01,17.3,17.37,16.76,16.77,5299538,13.8008083805067,13.8566498016995,13.3700317027337,13.3780090486184,6643234.57526579,0.0,1.0
2019-08-02,16.83,17.29,16.81,17.22,5935285,13.4258731239265,13.792831034622,13.4099184321571,13.7369896134292,7440175.07300755,0.0,1.0
2019-08-05,16.32,16.79,16.19,16.72,4466697,13.0190284838075,13.3939637403877,12.9153229873066,13.3381223191949,5599226.94160056,0.0,1.0
2019-08-06,15.7,16.19,15.37,16.01,12373639,12.524433038957,12.9153229873066,12.2611806247623,12.7717307613822,15510972.1690187,0.0,1.0
2019-08-07,15.67,15.71,15.32,15.65,9128033,12.5005010013029,12.5324103848416,12.2212938953389,12.4845463095335,11442443.5544697,0.0,1.0
2019-08-08,15.85,15.94,15.61,15.66,5104401,12.6440932272272,12.7158893401894,12.4526369259948,12.4925236554182,6398620.63621798,0.0,1.0
2019-08-09,15.57,15.89,15.55,15.8,3548186,12.420727542456,12.676002610766,12.4047728506867,12.6042064978038,4447827.70020218,0.0,1.0
2019-08-12,15.24,15.52,15.15,15.52,5013831,12.1574751282614,12.3808408130326,12.0856790152992,12.3808408130326,6285086.63467258,0.0,1.0
2019-08-13,15.17,15.33,15.11,15.16,3489867,12.1016337070686,12.2292712412236,12.0537696317605,12.0936563611839,4374721.93188898,0.0,1.0
2019-08-14,14.79,15.11,14.71,15.08,6614444,11.7984945634505,12.0537696317605,11.7346757963731,12.0298375941064,8291534.67282609,0.0,1.0
2019-08-15,14.77,14.96,14.63,14.94,5641138,11.7825398716812,11.9341094434902,11.6708570292956,11.9181547517208,7071447.17246023,0.0,1.0
2019-08-16,15.2,15.25,14.76,14.79,5172458,12.1255657447227,12.1654524741461,11.7745625257965,11.7984945634505,6483933.47207058,0.0,1.0
2019-08-19,15.36,15.48,15.18,15.2,4586637,12.2532032788776,12.3489314294939,12.1096110529533,12.1255657447227,5749577.69952653,0.0,1.0
2019-08-20,15.19,15.38,15.1,15.35,6022662,12.117588398838,12.269157970647,12.0457922858758,12.245225932993,7549706.49017694,0.0,1.0
2019-08-21,15.32,15.41,15.19,15.24,3385698,12.2212938953389,12.2930900083011,12.117588398838,12.1574751282614,4244140.90719006,0.0,1.0
2019-08-22,15.2,15.32,15.02,15.28,3598264,12.1255657447227,12.2212938953389,11.9819735187983,12.1893845118001,4510602.964963,0.0,1.0
2019-08-23,14.79,15.25,14.72,15.2,3941331,11.7984945634505,12.1654524741461,11.7426531422577,12.1255657447227,4940654.51965189,0.0,1.0
2019-08-26,14.84,14.95,14.78,14.85,2276137,11.838381292874,11.9261320976055,11.7905172175659,11.8463586387587,2853250.98460313,0.0,1.0
2019-08-27,14.61,15.0,14.6,14.9,6291599,11.6549023375262,11.9660188270289,11.6469249916415,11.8862453681821,7886832.40133529,0.0,1.0
2019-08-28,14.86,14.92,14.6,14.61,5264639,11.8543359846433,11.9022000599515,11.6469249916415,11.6549023375262,6599486.9422755,0.0,1.0
2019-08-29,15.12,15.19,14.93,14.93,4897536,12.0617469776452,12.117588398838,11.9101774058361,11.9101774058361,6139305.06561304,0.0,1.0
2019-08-30,15.33,15.41,15.16,15.2,5110186,12.2292712412236,12.2930900083011,12.0936563611839,12.1255657447227,6405872.42156564,0.0,1.0
2019-09-03,15.34,15.45,15.17,15.22,5743114,12.2372485871083,12.3249993918398,12.1016337070686,12.141520436492,7199279.16254075,0.0,1.0
2019-09-04,15.29,15.48,15.22,15.42,3519236,12.1973618576848,12.3489314294939,12.141520436492,12.3010673541858,4411537.4347198,0.0,1.0
2019-09-05,15.44,15.53,15.21,15.21,5726752,12.3170220459551,12.3888181589173,12.1335430906073,12.1335430906073,7178768.58140701,0.0,1.0
2019-09-06,15.31,15.57,15.28,15.53,3491180,12.2133165494542,12.420727542456,12.1893845118001,12.3888181589173,4376367.84272071,0.0,1.0
2019-09-09,15.03,15.38,14.85,15.28,4347979,11.989950864683,12.269157970647,11.8463586387587,12.1893845118001,5450408.02147839,0.0,1.0
2019-09-10,15.18,15.19,14.99,15.01,3254008,12.1096110529533,12.117588398838,11.9580414811443,11.9739961729136,4079060.93961237,0.0,1.0
2019-09-11,15.55,15.62,15.12,15.2,5881868,12.4047728506867,12.4606142718795,12.0617469776452,12.1255657447227,7373214.2056061,0.0,1.0
2019-09-12,15.67,15.77,15.43,15.6,6214075,12.5005010013029,12.5802744601498,12.3090447000704,12.4446595801101,7789652.2099275,0.0,1.0
2019-09-13,15.79,15.96,15.64,15.67,5643176,12.5962291519191,12.7318440319588,12.4765689636488,12.5005010013029,7074001.90686625,0.0,1.0
2019-09-16,16.0,16.01,15.62,15.84,4344300,12.7637534154975,12.7717307613822,12.4606142718795,12.6361158813426,5445796.21192022,0.0,1.0
2019-09-17,15.89,16.04,15.84,16.0,4327307,12.676002610766,12.7956627990363,12.6361158813426,12.7637534154975,5424494.64088938,0.0,1.0
2019-09-18,16.05,16.06,15.8,15.94,3881240,12.803640144921,12.8116174908057,12.6042064978038,12.7158893401894,4865327.46116822,0.0,1.0
2019-09-19,15.95,16.11,15.91,16.07,4658542,12.7238666860741,12.8515042202291,12.6919573025354,12.8195948366903,5839714.19484639,0.0,1.0
2019-09-20,16.09,16.19,15.91,15.97,7457811,12.8355495284597,12.9153229873066,12.6919573025354,12.7398213778435,9348737.17123975,0.0,1.0
2019-09-23,16.25,16.29,15.95,16.08,3698216,12.9631870626147,12.9950964461534,12.7238666860741,12.827572182575,4635897.77033415,0.0,1.0
2019-09-24,16.17,16.35,16.05,16.3,4858164,12.8993682955372,13.0429605214615,12.803640144921,13.0030737920381,6089950.30455702,0.0,1.0
2019-09-25,16.12,16.27,16.08,16.14,4348577,12.8594815661138,12.9791417543841,12.827572182575,12.8754362578831,5451157.64423342,0.0,1.0
2019-09-26,16.22,16.3,16.05,16.19,3612101,12.9392550249606,13.0030737920381,12.803640144921,12.9153229873066,4527948.33295887,0.0,1.0
2019-09-27,16.31,16.53,16.17,16.26,4433797,13.0110511379228,13.1865527473859,12.8993682955372,12.9711644084994,5557985.15457569,0.0,1.0
2019-09-30,16.34,16.45,16.22,16.37,3559194,13.0349831755769,13.1227339803084,12.9392550249606,13.0589152132309,4461626.77593376,0.0,1.0
2019-10-01,16.24,16.42,16.14,16.22,3743002,12.95520971673,13.0988019426544,12.8754362578831,12.9392550249606,4692039.24977781,0.0,1.0
2019-10-02,15.7,16.25,15.7,16.25,4670904,12.524433038957,12.9631870626147,12.524433038957,12.9631870626147,5855210.57694976,0.0,1.0
2019-10-03,15.8,15.88,15.62,15.73,4591384,12.6042064978038,12.6680252648813,12.4606142718795,12.548365076611,5755528.30022583,0.0,1.0
2019-10-04,16.03,16.03,15.67,15.86,3925960,12.7876854531516,12.7876854531516,12.5005010013029,12.6520705731119,4921386.20632788,0.0,1.0
2019-10-07,15.85,16.06,15.84,16.0,3308147,12.6440932272272,12.8116174908057,12.6361158813426,12.7637534154975,4146926.86993883,0.0,1.0
2019-10-08,15.51,15.87,15.49,15.8,4203432,12.3728634671479,12.6600479189966,12.3569087753786,12.6042064978038,5269211.16466731,0.0,1.0
2019-10-09,15.54,15.67,15.43,15.56,4693948,12.396795504802,12.5005010013029,12.3090447000704,12.4127501965714,5884097.37756379,0.0,1.0
2019-10-10,15.82,15.85,15.49,15.52,3063211,12.6201611895732,12.6440932272272,12.3569087753786,12.3808408130326,3839887.40651251,0.0,1.0
2019-10-11,16.01,16.15,15.86,15.87,3461426,12.7717307613822,12.8834136037678,12.6520705731119,12.6600479189966,4339069.72323323,0.0,1.0
2019-10-14,15.99,16.04,15.87,16.03,2969733,12.7557760696129,12.7956627990363,12.6600479189966,12.7876854531516,3722708.08227202,0.0,1.0
2019-10-15,16.02,16.19,15.84,15.93,4858336,12.7797081072669,12.9153229873066,12.6361158813426,12.7079119943047,6090165.91511534,0.0,1.0
2019-10-16,16.13,16.14,15.95,15.97,4117151,12.8674589119985,12.8754362578831,12.7238666860741,12.7398213778435,5161053.63803222,0.0,1.0
2019-10-17,16.24,16.3,16.07,16.1,3028435,12.95520971673,13.0030737920381,12.8195948366903,12.8435268743444,3796293.96014238,0.0,1.0
2019-10-18,16.38,16.48,16.12,16.19,4070603,13.0668925591156,13.1466660179625,12.8594815661138,12.9153229873066,5102703.40391571,0.0,1.0
2019-10-21,16.44,16.5,16.33,16.4,4126603,13.1147566344237,13.1626207097318,13.0270058296922,13.082847250885,5172902.19034104,0.0,1.0
2019-10-22,16.9,16.92,16.34,16.48,5576309,13.4817145451193,13.4976692368886,13.0349831755769,13.1466660179625,6990180.79522511,0.0,1.0
2019-10-23,17.13,17.15,16.84,16.86,6362851,13.6651935004671,13.6811481922364,13.4338504698112,13.4498051615805,7976150.32866343,0.0,1.0
2019-10-24,16.88,17.21,16.85,17.2,5174667,13.4657598533499,13.7290122675445,13.4418278156958,13.7210349216599,6486702.56348513,0.0,1.0
2019-10-25,16.8,16.92,16.66,16.82,3494082,13.4019410862724,13.4976692368886,13.2902582438868,13.4178957780418,4380005.64411725,0.0,1.0
2019-10-28,16.98,17.19,16.75,16.8,5094244,13.5455333121968,13.7130575757752,13.362054356849,13.4019410862724,6385888.33133005,0.0,1.0
2019-10-29,17.09,17.16,16.89,16.93,5620142,13.6332841169283,13.6891255381211,13.4737371992346,13.5056465827733,7045127.64174979,0.0,1.0
2019-10-30,17.21,17.23,16.96,17.08,6610059,13.7290122675445,13.7449669593139,13.5295786204274,13.6253067710436,8286037.85713904,0.0,1.0
2019-10-31,17.05,17.11,16.97,17.09,5336604,13.7102655047155,13.7585127733538,13.6459358131978,13.7424303504744,6636567.18892171,0.1365,1.0
2019-11-01,17.51,17.54,17.09,17.09,5317544,14.0801612309425,14.1042848652616,13.7424303504744,13.7424303504744,6612864.29273135,0.0,1.0
2019-11-04,17.42,17.62,17.33,17.51,6253958,14.007790327985,14.1686145567793,13.9354194250276,14.0801612309425,7777382.8569057,0.0,1.0
2019-11-05,17.19,17.5,17.12,17.37,5868275,13.8228424648716,14.0721200195027,13.7665539847935,13.9675842707864,7297749.90247905,0.0,1.0
2019-11-06,17.68,17.84,17.45,17.62,5717115,14.2168618254176,14.3455212084531,14.0319139623042,14.1686145567793,7109768.27665911,0.0,1.0
2019-11-07,17.57,17.8,17.34,17.73,6058544,14.1284084995808,14.3133563626942,13.9434606364673,14.2570678826162,7534367.23486289,0.0,1.0
2019-11-08,17.64,17.65,17.38,17.49,4908907,14.1846969796588,14.1927381910985,13.9756254822262,14.064078808063,6104685.88819181,0.0,1.0
2019-11-11,17.93,18.03,17.56,17.65,6042735,14.4178921114105,14.4983042258077,14.120367288141,14.1927381910985,7514707.26183708,0.0,1.0
2019-11-12,18.06,18.14,17.82,17.86,8803977,14.5224278601268,14.5867575516446,14.3294387855737,14.3616036313325,10948570.4560843,0.0,1.0
2019-11-13,18.15,18.21,17.98,18.1,6014007,14.5947987630843,14.6430460317226,14.4580981686091,14.5545927058857,7478981.30161903,0.0,1.0
2019-11-14,18.41,18.44,18.15,18.16,7964226,14.8038702605169,14.827993894836,14.5947987630843,14.602839974524,9904261.39109385,0.0,1.0
2019-11-15,18.45,18.48,18.33,18.4,6748687,14.8360351062757,14.8601587405949,14.7395405689992,14.7958290490772,8392624.73147764,0.0,1.0
2019-11-18,18.49,18.5,18.33,18.42,5865007,14.8681999520346,14.8762411634743,14.7395405689992,14.8119114719566,7293685.83822148,0.0,1.0
2019-11-19,18.48,18.53,18.4,18.47,5964403,14.8601587405949,14.9003647977935,14.7958290490772,14.8521175291552,7417294.07902593,0.0,1.0
2019-11-20,18.6,18.62,18.31,18.46,14626472,14.9566532778715,14.9727357007509,14.7234581461197,14.8440763177155,18189388.6383329,0.0,1.0
2019-11-21,18.5,18.64,18.33,18.6,7280845,14.8762411634743,14.9888181236304,14.7395405689992,14.9566532778715,9054413.07517377,0.0,1.0
2019-11-22,18.83,18.86,18.49,18.58,6925930,15.1416011409849,15.1657247753041,14.8681999520346,14.9405708549921,8613043.01214191,0.0,1.0
2019-11-25,18.78,18.83,18.65,18.78,5669297,15.1013950837864,15.1416011409849,14.9968593350701,15.1013950837864,7050302.11243932,0.0,1.0
2019-11-26,18.75,18.77,18.58,18.75,9390139,15.0772714494672,15.0933538723467,14.9405708549921,15.0772714494672,11677517.8347155,0.0,1.0
2019-11-27,18.89,18.91,18.7,18.75,3455413,15.1898484096232,15.2059308325027,15.0370653922686,15.0772714494672,4297129.88634224,0.0,1.0
2019-11-29,18.91,19.03,18.78,18.83,2357122,15.2059308325027,15.3024253697793,15.1013950837864,15.1416011409849,2931302.10251416,0.0,1.0
2019-12-02,18.92,18.98,18.84,18.9,5518463,15.2139720439424,15.2622193125807,15.1496423524247,15.197889621063,6862725.89817014,0.0,1.0
2019-12-03,18.84,18.97,18.8,18.88,5849820,15.1496423524247,15.254178101141,15.1174775066658,15.1818071981835,7274799.38048576,0.0,1.0
2019-12-04,18.9,18.99,18.77,18.79,5882207,15.197889621063,15.2702605240204,15.0933538723467,15.1094362952261,7315075.65010359,0.0,1.0
2019-12-05,18.81,18.96,18.76,18.94,5927388,15.1255187181055,15.2461368897013,15.0853126609069,15.2300544668218,7371262.45769936,0.0,1.0
2019-12-06,18.72,18.86,18.69,18.77,6705901,15.0531478151481,15.1657247753041,15.0290241808289,15.0933538723467,8339416.33082708,0.0,1.0
2019-12-09,18.79,18.85,18.64,18.75,5287408,15.1094362952261,15.1576835638644,14.9888181236304,15.0772714494672,6575387.35256392,0.0,1.0
2019-12-10,19.13,19.23,18.82,18.85,3757306,15.3828374841764,15.4632495985736,15.1335599295452,15.1576835638644,4672562.12346628,0.0,1.0
2019-12-11,18.91,19.23,18.9,19.17,4524315,15.2059308325027,15.4632495985736,15.197889621063,15.4150023299353,5626409.69450726,0.0,1.0
2019-12-12,18.93,19.15,18.86,18.88,4581940,15.2220132553821,15.3989199070559,15.1657247753041,15.1818071981835,5698071.78228099,0.0,1.0
2019-12-13,18.92,19.02,18.88,18.98,4867382,15.2139720439424,15.2943841583396,15.1818071981835,15.2622193125807,6053045.65921474,0.0,1.0
2019-12-16,19.37,19.38,18.94,18.97,4945640,15.5758265587296,15.5838677701693,15.2300544668218,15.254178101141,6150366.81609104,0.0,1.0
2019-12-17,18.92,19.39,18.88,19.39,8284271,15.2139720439424,15.591908981609,15.1818071981835,15.591908981609,10302267.3413158,0.0,1.0
2019-12-18,19.17,19.37,18.81,18.88,11938927,15.4150023299353,15.5758265587296,15.1255187181055,15.1818071981835,14847174.570032,0.0,1.0
2019-12-19,19.55,19.59,19.14,19.22,8291592,15.7205683646445,15.7527332104034,15.3908786956161,15.4552083871339,10311371.6908966,0.0,1.0
2019-12-20,19.81,19.96,19.49,19.54,9091628,15.9296398620771,16.0502580336728,15.6723210960062,15.7125271532048,11306291.4315324,0.0,1.0
2019-12-23,19.82,19.93,19.68,19.93,2614862,15.9376810735168,16.0261343993537,15.8251041133608,16.0261343993537,3251825.94638054,0.0,1.0
2019-12-24,19.76,19.89,19.74,19.83,986177,15.8894338048785,15.9939695535948,15.8733513819991,15.9457222849565,1226403.51816797,0.0,1.0
2019-12-26,19.93,19.98,19.79,19.85,2223977,16.0261343993537,16.0663404565523,15.9135574391977,15.961804707836,2765723.81745329,0.0,1.0
2019-12-27,19.98,19.99,19.8,19.91,2250393,16.0663404565523,16.074381667992,15.9215986506374,16.0100519764743,2798574.58900436,0.0,1.0
2019-12-30,20.04,20.08,19.87,19.9,2491641,16.1145877251906,16.1467525709494,15.9778871307154,16.0020107650345,3098589.08533817,0.0,1.0
2019-12-31,19.9,20.12,19.76,20.05,6044828,16.0020107650345,16.1789174167083,15.8894338048785,16.1226289366303,7517310.10348065,0.0,1.0
2020-01-02,20.03,20.1,19.88,19.97,3069933,16.1065465137509,16.1628349938289,15.9859283421551,16.0582992451126,3817749.38143956,0.0,1.0
2020-01-03,19.8,20.04,19.74,19.89,5349469,15.9215986506374,16.1145877251906,15.8733513819991,15.9939695535948,6652566.0220533,0.0,1.0
2020-01-06,20.03,20.04,19.74,19.75,4348426,16.1065465137509,16.1145877251906,15.8733513819991,15.8813925934388,5407675.23973184,0.0,1.0
2020-01-07,20.1,20.12,19.88,20.02,3240685,16.1628349938289,16.1789174167083,15.9859283421551,16.0985053023111,4030095.49530575,0.0,1.0
2020-01-08,20.06,20.25,19.89,20.14,4476360,16.13067014807,16.2834531654246,15.9939695535948,16.1949998395877,5566773.15794867,0.0,1.0
2020-01-09,20.26,20.42,20.07,20.07,4163175,16.2914943768643,16.4201537598998,16.1387113595097,16.1387113595097,5177298.26060527,0.0,1.0
2020-01-10,20.18,20.33,20.14,20.23,2554994,16.2271646853466,16.3477828569423,16.1949998395877,16.2673707425452,3177374.47790613,0.0,1.0
2020-01-13,20.31,20.42,20.14,20.14,3143707,16.3317004340629,16.4201537598998,16.1949998395877,16.1949998395877,3909494.26410194,0.0,1.0
2020-01-14,20.4,20.41,20.2,20.3,3893404,16.4040713370203,16.4121125484601,16.243247108226,16.3236592226232,4841812.74076483,0.0,1.0
2020-01-15,20.46,20.58,20.26,20.35,3099173,16.4523186056586,16.5488131429352,16.2914943768643,16.3638652798218,3854112.06163921,0.0,1.0
2020-01-16,20.57,20.58,20.35,20.45,2819620,16.5407719314955,16.5488131429352,16.3638652798218,16.4442773942189,3506461.70808765,0.0,1.0
2020-01-17,20.5,20.6,20.24,20.51,5006079,16.4844834514175,16.5648955658147,16.2754119539849,16.4925246628572,6225528.37657617,0.0,1.0
2020-01-21,20.47,20.56,20.25,20.37,6399877,16.4603598170984,16.5327307200558,16.2834531654246,16.3799477027012,7958846.80807016,0.0,1.0
2020-01-22,20.4,20.71,20.38,20.45,3833080,16.4040713370203,16.6533488916515,16.3879889141409,16.4442773942189,4766794.19355681,0.0,1.0
2020-01-23,20.56,20.58,20.31,20.38,3144919,16.5327307200558,16.5488131429352,16.3317004340629,16.3879889141409,3911001.4996834,0.0,1.0
2020-01-24,20.38,20.56,20.32,20.55,2052446,16.3879889141409,16.5327307200558,16.3397416455026,16.5246895086161,2552408.94408384,0.0,1.0
2020-01-27,20.08,20.38,20.02,20.31,3593886,16.1467525709494,16.3879889141409,16.0985053023111,16.3317004340629,4469334.03871171,0.0,1.0
2020-01-28,20.18,20.33,20.08,20.16,3129451,16.2271646853466,16.3477828569423,16.1467525709494,16.2110822624672,3891765.59211404,0.0,1.0
2020-01-29,20.32,20.39,20.05,20.16,3345321,16.3397416455026,16.3960301255806,16.1226289366303,16.2110822624672,4160220.16717199,0.0,1.0
2020-01-30,20.18,20.2,19.94,20.08,2355519,16.3423952452777,16.3585918708925,16.1480357379008,16.261412117204,2908654.00735768,0.1433,1.0
2020-01-31,19.86,20.18,19.79,20.06,3643582,16.0832492354418,16.3423952452777,16.0265610457902,16.2452154915892,4499186.5425141,0.0,1.0
2020-02-03,20.31,20.38,19.9,19.97,3843290,16.4476733117736,16.5043615014252,16.1156424866713,16.1723306763229,4745790.9955036,0.0,1.0
2020-02-04,20.61,20.69,20.35,20.39,4225313,16.6906226959947,16.7554091984537,16.4800665630031,16.5124598142325,5217522.58835123,0.0,1.0
2020-02-05,20.76,20.905,20.62,20.68,3629103,16.8120973881053,16.9295229238122,16.6987210088021,16.7473108856463,4481307.5097521,0.0,1.0
2020-02-06,20.58,20.87,20.56,20.83,3115998,16.6663277575726,16.9011788289864,16.6501311319579,16.8687855777569,3847712.57188692,0.0,1.0
2020-02-07,20.5,20.61,20.42,20.55,2206297,16.6015412551136,16.6906226959947,16.5367547526547,16.6420328191505,2724390.93485182,0.0,1.0
2020-02-10,20.52,20.56,20.38,20.5,2505704,16.6177378807284,16.6501311319579,16.5043615014252,16.6015412551136,3094106.21644408,0.0,1.0
2020-02-11,20.79,20.89,20.6,20.61,3166021,16.8363923265274,16.9173754546012,16.6825243831874,16.6906226959947,3909482.22834482,0.0,1.0
2020-02-12,20.96,21.01,20.69,20.75,3134333,16.9740636442528,17.0145552082896,16.7554091984537,16.803999075298,3870353.09027156,0.0,1.0
2020-02-13,20.83,20.96,20.74,20.91,3407659,16.8687855777569,16.9740636442528,16.7959007624906,16.9335720802159,4207862.89818017,0.0,1.0
2020-02-14,20.93,20.97,20.82,20.85,3469330,16.9497687058307,16.9821619570601,16.8606872649496,16.8849822033717,4284015.79751476,0.0,1.0
2020-02-18,21.03,21.23,20.84,20.94,2535773,17.0307518339044,17.1927180900518,16.8768838905643,16.957867018638,3131236.17266487,0.0,1.0
2020-02-19,20.91,21.15,20.91,21.14,2224411,16.9335720802159,17.1279315875929,16.9335720802159,17.1198332747855,2746758.55688725,0.0,1.0
2020-02-20,20.8,20.94,20.66,20.87,2818950,16.8444906393348,16.957867018638,16.7311142600316,16.9011788289864,3480910.24272821,0.0,1.0
2020-02-21,20.75,20.9,20.7,20.8,3948989,16.803999075298,16.9254737674085,16.7635075112611,16.8444906393348,4876310.774764,0.0,1.0
2020-02-24,20.25,20.49,20.13,20.33,3921957,16.3990834349293,16.5934429423063,16.3019036812409,16.4638699373883,4842930.98240111,0.0,1.0
2020-02-25,19.38,20.32,19.36,20.31,5870984,15.6945302206879,16.4557716245809,15.6783335950732,16.4476733117736,7249638.46130419,0.0,1.0
2020-02-26,18.69,19.53,18.68,19.49,4952817,15.1357466369792,15.8160049127985,15.1276483241718,15.783611661569,6115862.79489115,0.0,1.0
2020-02-27,18.29,19.06,18.25,18.56,8442890,14.8118141246843,15.435384210852,14.7794208734548,15.0304685704834,10425492.5696545,0.0,1.0
2020-02-28,16.73,17.39,15.75,16.0,12558205,13.5484773267342,14.0829659720208,12.7548426716117,12.957300491796,15507186.8655991,0.0,1.0
2020-03-02,18.22,18.24,16.48,16.77,8987944,14.7551259350327,14.7713225606475,13.3460195065499,13.5808705779637,11098538.9349465,0.0,1.0
2020-03-03,17.43,18.43,17.41,18.01,11037924,14.1153592232503,14.9251905039875,14.0991625976355,14.5850613660779,13629905.7131398,0.0,1.0
2020-03-04,17.83,17.91,17.3,17.68,5851345,14.4392917355452,14.5040782380042,14.0100811567544,14.3178170434346,7225387.73097659,0.0,1.0
2020-03-05,16.73,17.54,16.58,17.53,6056417,13.5484773267342,14.2044406641314,13.4270026346236,14.196342351324,7478615.78585405,0.0,1.0
2020-03-06,16.82,16.93,15.89,16.13,9374075,13.6213621420006,13.7104435828817,12.8682190509149,13.0625785582919,11575343.1893444,0.0,1.0
2020-03-09,14.58,15.8,14.49,15.65,6967027,11.8073400731491,12.7953342356486,11.7344552578828,12.673859543538,8603059.87891379,0.0,1.0
2020-03-10,15.21,15.28,14.29,15.1,7209231,12.3175337800136,12.3742219696652,11.5724890017353,12.2284523391325,8902139.45976115,0.0,1.0
2020-03-11,14.16,14.96,14.04,14.76,7915381,11.4672109352395,12.1150759598293,11.370031181551,11.9531097036818,9774111.21091051,0.0,1.0
2020-03-12,12.18,13.14,11.7,13.06,7505969,9.86374499937971,10.6411830288875,9.47502598462583,10.5763965264285,9268558.99313589,0.0,1.0
2020-03-13,13.0,13.23,11.98,12.99,6997158,10.5278066495843,10.7140678441538,9.70177874323226,10.5197083367769,8640266.39429133,0.0,1.0
2020-03-16,10.99,12.7,10.99,11.55,6959274,8.90004577530239,10.2848572653631,8.90004577530239,9.35355129251525,8593486.27983898,0.0,1.0
2020-03-17,11.56,11.72,9.84,11.3,7798988,9.36164960532262,9.49122261024058,7.96873980245455,9.15109347233093,9630386.21192798,0.0,1.0
2020-03-18,9.56,11.15,8.11,11.15,9116589,7.74198704384812,9.02961878022035,6.5677316867791,9.02961878022035,11257393.011172,0.0,1.0
2020-03-19,10.99,11.27,9.0,9.5,8728227,8.90004577530239,9.12679853390881,7.28848152663526,7.69339716700388,10777833.8619546,0.0,1.0
2020-03-20,11.87,12.13,10.84,11.21,12070637,9.61269730235117,9.82325343534285,8.7785710831918,9.07820865706458,14905125.656558,0.0,1.0
2020-03-23,11.87,12.99,11.53,11.98,10708174,9.61269730235117,10.5197083367769,9.3373546669005,9.70177874323226,13222722.1332467,0.0,1.0
2020-03-24,12.66,13.42,12.15,12.65,7596198,10.2524640141336,10.8679357874939,9.8394500609576,10.2443657013262,9379976.02795066,0.0,1.0
2020-03-25,12.82,13.59,11.81,12.75,7160874,10.3820370190516,11.0056071052192,9.56410742550693,10.3253488293999,8842427.02193583,0.0,1.0
2020-03-26,13.5,13.68,12.7,12.93,7775886,10.9327222899529,11.0784919204856,10.2848572653631,10.4711184599327,9601859.28224582,0.0,1.0
2020-03-27,13.45,13.83,12.68,12.85,5612390,10.892230725916,11.1999666125962,10.2686606397483,10.4063319574737,6930320.09691034,0.0,1.0
2020-03-30,13.66,13.96,13.28,13.75,7614514,11.0622952948708,11.305244679092,10.7545594081907,11.1351801101372,9402593.08465828,0.0,1.0
2020-03-31,13.6,13.93,13.18,13.5,6793581,11.0137054180266,11.2809497406699,10.673576280117,10.9327222899529,8388884.40295279,0.0,1.0
2020-04-01,12.8,13.27,12.34,13.0,7036054,10.3658403934368,10.7464610953833,9.99331800429767,10.5278066495843,8688296.15175466,0.0,1.0
2020-04-02,13.04,13.57,12.48,12.66,6683706,10.5601999008137,10.9894104796045,10.1066943836009,10.2524640141336,8253207.99403469,0.0,1.0
2020-04-03,12.24,13.08,12.13,12.75,6542574,9.91233487622395,10.5925931520432,9.82325343534285,10.3253488293999,8078934.65666552,0.0,1.0
2020-04-06,13.62,13.78,12.8,12.9,5157946,11.0299020436414,11.1594750485593,10.3658403934368,10.4468235215105,6369161.23479981,0.0,1.0
2020-04-07,13.23,14.61,13.2,14.33,6269821,10.7140678441538,11.8316350115712,10.6897729057317,11.6048822529648,7742132.40354475,0.0,1.0
2020-04-08,14.13,14.27,13.16,13.21,4545554,11.4429159968174,11.5562923761206,10.6573796545022,10.6978712185391,5612964.21627702,0.0,1.0
2020-04-09,14.72,14.99,14.4,14.45,7452891,11.9207164524523,12.1393708982514,11.6615704426164,11.7020620066533,9203016.94596816,0.0,1.0
2020-04-13,14.19,14.63,13.92,14.63,3743531,11.4915058736616,11.847831637186,11.2728514278625,11.847831637186,4622606.07739426,0.0,1.0
2020-04-14,14.01,14.49,13.76,14.41,5189999,11.3457362431289,11.7344552578828,11.1432784229446,11.6696687554238,6408741.08403808,0.0,1.0
2020-04-15,12.69,13.65,12.66,13.31,10034196,10.2767589525557,11.0541969820635,10.2524640141336,10.7788543466128,12390477.1755237,0.0,1.0
2020-04-16,12.16,12.88,12.01,12.7,10027313,9.84754837376497,10.4306268958958,9.72607368165438,10.2848572653631,12381977.8742942,0.0,1.0
2020-04-17,13.12,13.19,12.48,12.59,7583824,10.6249864032727,10.6816745929243,10.1066943836009,10.195775824482,9364696.30204441,0.0,1.0
2020-04-20,12.7,13.1,12.56,12.87,4971540,10.2848572653631,10.608789777658,10.1714808860599,10.4225285830884,6138982.42541832,0.0,1.0
2020-04-21,12.46,12.58,12.25,12.4,5759131,10.0904977579861,10.1876775116746,9.92043318903132,10.0419078811419,7111519.56831928,0.0,1.0
2020-04-22,12.68,12.86,12.35,12.79,4491997,10.2686606397483,10.414430270281,10.001416317105,10.3577420806294,5546830.68788182,0.0,1.0
2020-04-23,12.69,13.14,12.65,12.82,4019265,10.2767589525557,10.6411830288875,10.2443657013262,10.3820370190516,4963089.3441668,0.0,1.0
2020-04-24,12.86,13.02,12.53,12.74,5041012,10.414430270281,10.544003275199,10.1471859476378,10.3172505165926,6224768.19543301,0.0,1.0
2020-04-27,13.28,13.45,12.89,13.0,3550609,10.7545594081907,10.892230725916,10.4387252087032,10.5278066495843,4384381.14759856,0.0,1.0
2020-04-28,13.63,14.01,13.4,13.7,4307128,11.0380003564487,11.3457362431289,10.8517391618792,11.0946885461003,5318549.80469377,0.0,1.0
2020-04-29,14.32,14.48,13.87,13.98,5761094,11.5967839401574,11.7263569450754,11.2323598638257,11.3214413047068,7113943.53000943,0.0,1.0
2020-04-30,13.25,14.04,13.22,14.03,5606807,10.8463132922982,11.4929991414239,10.8217556018251,11.4848132445995,6849349.70509771,0.1433,1.0
2020-05-01,12.94,13.17,12.6,13.0,3957381,10.5925504907426,10.7808261177032,10.3142299987138,10.6416658716888,4834389.0533969,0.0,1.0
2020-05-04,12.81,12.88,12.54,12.87,3618777,10.4861338320257,10.5434351097963,10.2651146177675,10.5352492129719,4420745.92147799,0.0,1.0
2020-05-05,13.05,13.21,12.9,13.02,5684931,10.6825953558107,10.8135697050007,10.5598069034451,10.6580376653376,6944787.01841364,0.0,1.0
2020-05-06,12.53,13.11,12.45,13.11,7497322,10.2569287209431,10.731710736757,10.1914415463481,10.731710736757,9158827.87292708,0.0,1.0
2020-05-07,12.12,13.05,12.07,12.53,7777505,9.92130695114373,10.6825953558107,9.88037746702185,10.2569287209431,9501103.13733749,0.0,1.0
2020-05-08,12.87,12.95,12.26,12.41,7502501,10.5352492129719,10.6007363875669,10.035909506685,10.1586979590506,9165154.60793377,0.0,1.0
2020-05-11,12.4,12.74,12.32,12.74,5335028,10.1505120622263,10.428832554255,10.0850248876313,10.428832554255,6517340.87841579,0.0,1.0
2020-05-12,12.47,12.61,12.35,12.4,6686895,10.2078133399969,10.3224158955382,10.1095825781044,10.1505120622263,8168799.51392463,0.0,1.0
2020-05-13,11.61,12.39,11.51,12.36,9045980,9.50382621310055,10.1423261654019,9.42196724485679,10.1177684749288,11050689.0009447,0.0,1.0
2020-05-14,11.82,11.83,11.0,11.43,7523116,9.67573004641245,9.68391594323683,9.00448650681362,9.35648007026179,9190338.16502258,0.0,1.0
2020-05-15,11.75,11.83,11.56,11.72,7669563,9.61842876864182,9.68391594323683,9.46289672897867,9.59387107816869,9369239.7602197,0.0,1.0
2020-05-18,13.04,13.13,12.2,12.22,5725308,10.6744094589863,10.7480825304057,9.98679412573874,10.0031659193875,6994112.09649156,0.0,1.0
2020-05-19,12.81,13.26,12.81,13.15,5433349,10.4861338320257,10.8544991891226,10.4861338320257,10.7644543240545,6637451.1144833,0.0,1.0
2020-05-20,12.97,13.3,12.9,13.09,5266558,10.6171081812157,10.8872427764201,10.5598069034451,10.7153389431082,6433697.0193873,0.0,1.0
2020-05-21,12.31,13.0,12.29,12.9,7768573,10.0768389908069,10.6416658716888,10.0604671971581,10.5598069034451,9490191.68781443,0.0,1.0
2020-05-22,12.24,12.34,11.97,12.3,5942474,10.0195377130362,10.10139668128,9.79851849877809,10.0686530939825,7259404.95890993,0.0,1.0
2020-05-26,12.88,13.17,12.74,12.83,5538076,10.5434351097963,10.7808261177032,10.428832554255,10.5025056256744,6765387.0050117,0.0,1.0
2020-05-27,12.77,13.23,12.57,13.15,7715370,10.4533902447282,10.8299414986495,10.2896723082407,10.7644543240545,9425198.1982293,0.0,1.0
2020-05-28,12.89,13.15,12.62,12.94,8437539,10.5516210066207,10.7644543240545,10.3306017923625,10.5925504907426,10307409.4152697,0.0,1.0
2020-05-29,12.49,12.83,12.3,12.81,8117922,10.2241851336456,10.5025056256744,10.0686530939825,10.4861338320257,9916961.05407343,0.0,1.0
2020-06-01,12.55,12.76,12.33,12.47,6523183,10.2733005145919,10.4452043479038,10.0932107844556,10.2078133399969,7968806.76601643,0.0,1.0
2020-06-02,13.11,13.13,12.46,12.67,5416530,10.731710736757,10.7480825304057,10.1996274431725,10.3715312764844,6616904.80128042,0.0,1.0
2020-06-03,13.63,13.75,13.33,13.34,5722119,11.1573773716245,11.255608133517,10.9118004668932,10.9199863637176,6990216.37184657,0.0,1.0
2020-06-04,13.84,13.96,13.41,13.55,9202293,11.3292812049364,11.4275119668289,10.9772876414882,11.0918901970295,11241643.0324376,0.0,1.0
2020-06-05,14.3,15.06,14.22,14.48,8315993,11.7058324588577,12.3279606175103,11.6403452842627,11.8531786016965,10158927.2115385,0.0,1.0
2020-06-08,14.97,15.08,14.45,14.5,5487516,12.2542875460909,12.344332411159,11.8286209112233,11.8695503953452,6703622.23923864,0.0,1.0
2020-06-09,13.84,14.59,13.72,14.51,6287477,11.3292812049364,11.9432234667646,11.2310504430439,11.8777362921696,7680865.19399696,0.0,1.0
2020-06-10,13.17,13.79,13.16,13.78,7941272,10.7808261177032,11.2883517208145,10.7726402208788,11.2801658239901,9701163.0739743,0.0,1.0
2020-06-11,12.2,12.6,12.0,12.5,8830917,9.98679412573874,10.3142299987138,9.82307618925122,10.23237103047,10787965.191185,0.0,1.0
2020-06-12,12.67,12.96,12.25,12.73,6951811,10.3715312764844,10.6089222843913,10.0277236098606,10.4206466574307,8492424.40889172,0.0,1.0
2020-06-15,12.88,12.98,12.03,12.23,5975898,10.5434351097963,10.6252940780401,9.84763387972435,10.0113518162119,7300236.16008076,0.0,1.0
2020-06-16,13.66,13.9,13.36,13.58,7945202,11.1819350620976,11.3783965858827,10.9363581573664,11.1164478875026,9705964.0140354,0.0,1.0
2020-06-17,13.41,13.88,13.29,13.77,6822364,10.9772876414882,11.3620247922339,10.8790568795957,11.2719799271658,8334290.2388952,0.0,1.0
2020-06-18,13.44,13.51,13.12,13.2,4560809,11.0018453319614,11.059146609732,10.7398966335813,10.8053838081763,5571544.69186416,0.0,1.0
2020-06-19,13.34,13.91,13.32,13.71,11402374,10.9199863637176,11.386582482707,10.9036145700689,11.2228645462195,13929291.1267168,0.0,1.0
2020-06-22,13.98,14.14,13.18,13.36,9029898,11.4438837604777,11.5748581096677,10.7890120145276,10.9363581573664,11031043.0167049,0.0,1.0
2020-06-23,13.84,14.38,13.77,14.13,7689335,11.3292812049364,11.7713196334527,11.2719799271658,11.5666722128433,9393393.49734125,0.0,1.0
2020-06-24,13.84,14.01,13.48,13.68,8330948,11.3292812049364,11.4684414509508,11.0345889192589,11.1983068557464,10177196.4376488,0.0,1.0
2020-06-25,13.88,13.96,13.57,13.74,9719412,11.3620247922339,11.4275119668289,11.1082619906783,11.2474222366926,11873362.4531615,0.0,1.0
2020-06-26,13.75,13.98,13.53,13.82,13076492,11.255608133517,11.4438837604777,11.0755184033807,11.3129094112877,15974415.8527148,0.0,1.0
2020-06-29,14.34,14.44,13.715,13.96,9840408,11.7385760461552,11.820435014399,11.2269574946317,11.4275119668289,12021172.7696068,0.0,1.0
2020-06-30,14.49,14.55,14.09,14.26,9237205,11.8613644985208,11.9104798794671,11.5339286255458,11.6730888715602,11284291.9941202,0.0,1.0
2020-07-01,14.41,14.69,14.28,14.6,5704206,11.7958773239258,12.0250824350084,11.6894606652089,11.951409363589,6968333.61375139,0.0,1.0
2020-07-02,14.48,14.81,14.44,14.61,4701684,11.8531786016965,12.1233131969009,11.820435014399,11.9595952604134,5743639.45804849,0.0,1.0
2020-07-06,14.47,15.05,14.34,14.79,5526909,11.8449927048721,12.3197747206859,11.7385760461552,12.1069414032521,6751745.2498814,0.0,1.0
2020-07-07,14.14,14.25,14.03,14.24,4165184,11.5748581096677,11.6649029747358,11.4848132445995,11.6567170779114,5088243.95098272,0.0,1.0
2020-07-08,14.44,14.47,13.96,14.08,6383372,11.820435014399,11.8449927048721,11.4275119668289,11.5257427287214,7798011.79632699,0.0,1.0
2020-07-09,13.92,14.38,13.77,14.29,5579314,11.3947683795314,11.7713196334527,11.2719799271658,11.6976465620333,6815763.89209535,0.0,1.0
2020-07-10,14.36,14.43,13.89,13.92,5157975,11.754947839804,11.8122491175746,11.3702106890583,11.3947683795314,6301050.58817811,0.0,1.0
2020-07-13,14.64,14.88,14.4,14.44,6735066,11.9841529508865,12.1806144746715,11.7876914271015,11.820435014399,8227645.84565038,0.0,1.0
2020-07-14,14.76,14.99,14.55,14.6,6563330,12.082383712779,12.2706593397396,11.9104798794671,11.951409363589,8017850.8730475,0.0,1.0
2020-07-15,15.07,15.2,14.87,14.95,4961444,12.3361465143347,12.4425631730515,12.1724285778471,12.2379157524421,6060965.71511354,0.0,1.0
2020-07-16,14.88,15.17,14.82,15.06,3706010,12.1806144746715,12.4180054825784,12.1314990937253,12.3279606175103,4527310.90986173,0.0,1.0
2020-07-17,15.63,15.72,14.77,14.87,8238750,12.7945567364997,12.8682298079191,12.0905696096034,12.1724285778471,10064566.1394932,0.0,1.0
2020-07-20,15.26,15.53,15.15,15.52,5592018,12.4916785539978,12.7126977682559,12.4016336889297,12.7045118714316,6831283.26678642,0.0,1.0
2020-07-21,15.42,15.81,15.31,15.4,5172817,12.6226529031878,12.9419028793385,12.5326080381197,12.6062811095391,6319181.7719915,0.0,1.0
2020-07-22,15.6,15.72,14.89,15.24,6716521,12.7699990460266,12.8682298079191,12.1888003714959,12.475306760349,8204991.02798302,0.0,1.0
2020-07-23,15.68,15.9,15.58,15.65,4130378,12.8354862206216,13.0155759507579,12.7536272523778,12.8109285301485,5045724.48030438,0.0,1.0
2020-07-24,15.4,15.84,15.31,15.72,4226584,12.6062811095391,12.9664605698116,12.5326080381197,12.8682298079191,5163251.00435427,0.0,1.0
2020-07-27,15.25,15.405,15.015,15.39,5329337,12.4834926571734,12.6103740579513,12.2911240818006,12.5980952127147,6510388.67742662,0.0,1.0
2020-07-28,15.2,15.38,15.125,15.13,3343963,12.4425631730515,12.5899093158903,12.3811689468687,12.3852618952809,4085029.49859121,0.0,1.0
2020-07-29,15.56,15.625,15.23,15.27,4142603,12.7372554587291,12.7904637880875,12.4671208635247,12.4998644508222,5060658.7022501,0.0,1.0
2020-07-30,15.42,15.48,15.14,15.38,3175353,12.6226529031878,12.6717682841341,12.3934477921053,12.5899093158903,3879053.28899873,0.0,1.0
2020-07-31,15.23,15.255,14.83,15.23,4069208,12.584424765018,12.6050820610866,12.2539080279197,12.584424765018,4924661.95294635,0.1433,1.0
2020-08-03,15.12,15.22,14.95,15.22,3456977,12.4935326623159,12.5761618465905,12.3530630490492,12.5761618465905,4183723.98366235,0.0,1.0
2020-08-04,15.47,15.53,14.98,15.11,5566648,12.782734807277,12.8323123178417,12.3778518043315,12.4852697438885,6736903.00693523,0.0,1.0
2020-08-05,15.4,15.6704,15.21,15.6,6051907,12.7248943782848,12.9483236925632,12.5678989281631,12.8901527468339,7324176.1408288,0.0,1.0
2020-08-06,16.55,16.81,15.25,15.35,9526863,13.6751299974424,13.8899658765563,12.6009506018729,12.6835797861475,11529658.7805372,0.0,1.0
2020-08-07,17.16,17.3,16.37,16.43,8627785,14.1791680215173,14.2948488795017,13.5263974657482,13.5759749763129,10441571.0692846,0.0,1.0
2020-08-10,17.59,17.72,16.92,17.33,5848720,14.534473513898,14.6418914534549,13.9808579792583,14.3196376347841,7078273.91901235,0.0,1.0
2020-08-11,16.98,17.86,16.96,17.73,5873685,14.0304354898231,14.7575723114393,14.0139096529682,14.6501543718824,7108487.21497935,0.0,1.0
2020-08-12,17.26,17.625,16.775,16.99,5144376,14.2617972057919,14.5633937283941,13.8610456620602,14.0386984082505,6225858.3878854,0.0,1.0
2020-08-13,17.79,17.99,17.16,17.29,7945746,14.6997318824471,14.8649902509963,14.1791680215173,14.2865859610743,9616149.63255155,0.0,1.0
2020-08-14,17.57,17.71,17.44,17.71,4269273,14.5179476770431,14.6336285350275,14.4105297374861,14.6336285350275,5166785.84870597,0.0,1.0
2020-08-17,17.67,17.8,17.485,17.6,4249474,14.6005768613176,14.7079948008746,14.4477128704097,14.5427364323254,5142824.58105726,0.0,1.0
2020-08-18,17.74,17.89,17.49,17.59,4635073,14.6584172903098,14.7823610667217,14.4518443296234,14.534473513898,5609486.57631387,0.0,1.0
2020-08-19,17.62,17.97,17.58,17.74,2614785,14.5592622691804,14.8484644141414,14.5262105954705,14.6584172903098,3164481.19747991,0.0,1.0
2020-08-20,17.95,18.0699,17.26,17.4,5172258,14.8319385772865,14.9310109692317,14.2617972057919,14.3774780637763,6259601.91354739,0.0,1.0
2020-08-21,18.02,18.16,17.82,18.0,5183430,14.8897790062787,15.0054598642631,14.7245206377295,14.8732531694237,6273122.56015438,0.0,1.0
2020-08-24,18.07,18.18,17.91,18.12,3912251,14.9310935984159,15.021985701118,14.7988869035766,14.9724081905532,4734708.48628933,0.0,1.0
2020-08-25,17.89,18.17,17.65,18.17,2839361,14.7823610667217,15.0137227826905,14.5840510244627,15.0137227826905,3436268.94653204,0.0,1.0
2020-08-26,17.73,17.91,17.58,17.89,3181346,14.6501543718824,14.7988869035766,14.5262105954705,14.7823610667217,3850148.13825149,0.0,1.0
2020-08-27,17.91,18.01,17.7,17.78,3515416,14.7988869035766,14.8815160878512,14.6253656166,14.6914689640197,4254448.38995178,0.0,1.0
2020-08-28,17.9,17.96,17.57,17.89,4775013,14.7906239851492,14.8402014957139,14.5179476770431,14.7823610667217,5778845.62448619,0.0,1.0
2020-08-31,17.75,17.985,17.67,17.93,4074718,14.6666802087373,14.8608587917826,14.6005768613176,14.8154127404315,4931330.29906205,0.0,1.0
2020-09-01,17.91,17.955,17.562,17.65,3914341,14.7988869035766,14.8360700365002,14.5113373423011,14.5840510244627,4737237.85895389,0.0,1.0
2020-09-02,18.18,18.25,17.73,17.92,4967338,15.021985701118,15.0798261301102,14.6501543718824,14.8071498220041,6011602.36980382,0.0,1.0
2020-09-03,17.69,18.34,17.53,18.25,4419101,14.6171026981726,15.1541923959573,14.4848960033332,15.0798261301102,5348111.6131019,0.0,1.0
2020-09-04,17.57,17.8,17.125,17.75,4318221,14.5179476770431,14.7079948008746,14.1502478070212,14.6666802087373,5226023.99855548,0.0,1.0
2020-09-08,17.41,17.53,17.21,17.5,4264801,14.3857409822037,14.4848960033332,14.2204826136546,14.4601072480509,5161373.71733951,0.0,1.0
2020-09-09,17.54,17.735,17.325,17.55,2988929,14.4931589217607,14.6542858310961,14.3155061755704,14.5014218401882,3617280.05212759,0.0,1.0
2020-09-10,17.36,17.645,17.31,17.54,2736965,14.3444263900665,14.579919565249,14.3031117979292,14.4931589217607,3312346.62913417,0.0,1.0
2020-09-11,17.8,17.8499,17.255,17.4,7266184,14.7079948008746,14.7492267638276,14.2576657465781,14.3774780637763,8793725.92600515,0.0,1.0
2020-09-14,17.95,18.08,17.72,17.89,4414186,14.8319385772865,14.9393565168434,14.6418914534549,14.7823610667217,5342163.35154861,0.0,1.0
2020-09-15,17.79,18.135,17.62,18.09,3703311,14.6997318824471,14.9848025681944,14.5592622691804,14.9476194352709,4481843.83340143,0.0,1.0
2020-09-16,18.06,18.13,17.73,17.81,4346285,14.9228306799885,14.9806711089807,14.6501543718824,14.716257719302,5259987.78537776,0.0,1.0
2020-09-17,18.43,18.59,17.605,17.88,6893627,15.2285586618044,15.3607653566437,14.5468678915392,14.7740981482943,8342847.70026595,0.0,1.0
2020-09-18,18.79,19.12,18.45,18.47,11655510,15.5260237251929,15.798700033299,15.2450844986593,15.2616103355143,14105803.0553331,0.0,1.0
2020-09-21,18.36,18.53,17.98,18.42,4674856,15.1707182328122,15.311187846079,14.8567273325688,15.220295743377,5657633.00345007,0.0,1.0
2020-09-22,18.24,18.46,18.0,18.36,4816309,15.0715632116827,15.2533474170868,14.8732531694237,15.1707182328122,5828823.12379539,0.0,1.0
2020-09-23,17.76,18.45,17.76,18.37,5635964,14.6749431271648,15.2450844986593,14.6749431271648,15.1789811512397,6820791.04311584,0.0,1.0
2020-09-24,17.96,18.13,17.42,17.85,7458016,14.8402014957139,14.9806711089807,14.3940039006312,14.7493093930119,9025886.02982822,0.0,1.0
2020-09-25,17.99,18.07,17.72,18.01,3652737,14.8649902509963,14.9310935984159,14.6418914534549,14.8815160878512,4420637.8558234,0.0,1.0
2020-09-28,17.87,18.45,17.85,18.28,5012716,14.7658352298668,15.2450844986593,14.7493093930119,15.1046148853926,6066520.01227892,0.0,1.0
2020-09-29,18.0,18.23,17.82,18.06,4226866,14.8732531694237,15.0633002932553,14.7245206377295,14.9228306799885,5115463.78813829,0.0,1.0
2020-09-30,18.11,18.27,17.96,18.04,6615591,14.9641452721258,15.0963519669651,14.8402014957139,14.9063048431336,8006361.2609516,0.0,1.0
2020-10-01,17.92,18.31,17.68,18.24,4895918,14.8071498220041,15.1294036406749,14.6088397797451,15.0715632116827,5925168.01779246,0.0,1.0
2020-10-02,18.54,18.545,17.46,17.53,6500237,15.3194507645065,15.3235822237202,14.427055574341,14.4848960033332,7866756.83303338,0.0,1.0
2020-10-05,18.58,18.78,18.545,18.65,3445046,15.3525024382163,15.5177608067654,15.3235822237202,15.4103428672085,4169284.77540348,0.0,1.0
2020-10-06,18.66,18.84,18.42,18.59,3555525,15.4186057856359,15.5673383173302,15.220295743377,15.3607653566437,4302989.35081462,0.0,1.0
2020-10-07,18.75,18.93,18.585,18.76,3546920,15.4929720514831,15.6417045831773,15.35663389743,15.5012349699105,4292575.35474826,0.0,1.0
2020-10-08,19.44,19.48,18.78,18.87,8813767,16.0631134229776,16.0961650966875,15.5177608067654,15.5921270726126,10666651.3500992,0.0,1.0
2020-10-09,19.32,19.57,18.98,19.5,7942812,15.9639584018482,16.1705313625346,15.6830191753146,16.1126909335424,9612598.82901186,0.0,1.0
2020-10-12,19.52,19.61,19.21,19.32,5156630,16.1292167703973,16.2035830362444,15.8730662991461,15.9639584018482,6240688.49919242,0.0,1.0
2020-10-13,19.55,19.607,19.27,19.31,5105677,16.1540055256797,16.2011041607162,15.9226438097109,15.9556954834207,6179023.84590153,0.0,1.0
2020-10-14,19.63,19.74,19.47,19.55,3657849,16.2201088730993,16.3110009758014,16.08790217826,16.1540055256797,4426824.53192929,0.0,1.0
2020-10-15,19.86,19.95,19.28,19.34,3941689,16.4101559969309,16.484522262778,15.9309067281383,15.9804842387031,4770335.12384895,0.0,1.0
2020-10-16,19.9,20.03,19.65,19.93,3838879,16.4432076706407,16.5506256101976,16.2366347099543,16.4679964259231,4645911.77282281,0.0,1.0
2020-10-19,19.9,20.095,19.68,19.9,8025448,16.4432076706407,16.6043345799761,16.2614234652366,16.4432076706407,9712607.07758106,0.0,1.0
2020-10-20,20.0,20.385,19.95,20.17,4668234,16.5258368549153,16.8439592143724,16.484522262778,16.6663064681821,5649618.88584967,0.0,1.0
2020-10-21,20.21,20.27,19.935,19.97,5450742,16.6993581418919,16.7489356524566,16.4721278851368,16.5010480996329,6596630.53417931,0.0,1.0
2020-10-22,20.41,20.45,20.04,20.2,4140940,16.864616510441,16.8976681841509,16.5588885286251,16.6910952234644,5011473.89551818,0.0,1.0
2020-10-23,20.65,20.76,20.3242,20.55,3881517,17.0629265527,17.1538186554021,16.7937206703334,16.9802973684254,4697513.3956324,0.0,1.0
2020-10-26,20.58,20.65,20.05,20.39,5676074,17.0050861237078,17.0629265527,16.5671514470526,16.8480906735861,6869333.21420485,0.0,1.0
2020-10-27,20.34,20.67,20.265,20.57,3718973,16.8067760814488,17.0794523895549,16.7448041932429,16.9968232052804,4500798.3954457,0.0,1.0
2020-10-28,19.5,20.165,19.36,20.0,6373732,16.1126909335424,16.6621750089683,15.997010075558,16.5258368549153,7713657.17325747,0.0,1.0
2020-10-29,19.53,19.725,18.98,19.32,4772925,16.2558873098902,16.4181964765788,15.7980922243582,16.0810928226871,5734244.06019887,0.1433,1.0
2020-10-30,19.5,19.805,19.305,19.5,5949754,16.2309166688612,16.4847848526562,16.0686075021726,16.2309166688612,7148099.23351915,0.0,1.0
2020-11-02,20.0,20.14,19.67,19.79,5621572,16.6470940193448,16.7636236774803,16.3724169680256,16.4722995321417,6753817.80563916,0.0,1.0
2020-11-03,20.27,20.685,20.17,20.35,4908187,16.871829788606,17.2172569895074,16.7885943185093,16.9384181646834,5896749.29966325,0.0,1.0
2020-11-04,19.94,20.42,19.89,20.26,6436238,16.5971527372868,16.9966829937511,16.5555350022384,16.8635062415963,7732566.40771145,0.0,1.0
2020-11-05,20.97,21.28,20.1,20.22,5604271,17.4544780792831,17.7125080365829,16.7303294894416,16.8302120535576,6733032.19587457,0.0,1.0
2020-11-06,20.41,21.331,20.36,20.91,4317790,16.9883594467414,17.7549581263322,16.946741711693,17.404536797225,5187439.91591865,0.0,1.0
2020-11-09,20.97,22.32,20.905,21.93,7283958,17.4544780792831,18.5781569255888,17.4003750237202,18.2535385922116,8751026.445259,0.0,1.0
2020-11-10,20.82,21.07,20.515,20.95,6543680,17.329624874138,17.5377135493798,17.075756690343,17.4378309852637,7861648.39628571,0.0,1.0
2020-11-11,21.29,21.6,20.88,21.0,6061181,17.7208315835926,17.9788615408924,17.379566156196,17.4794487203121,7281968.84448008,0.0,1.0
2020-11-12,20.54,21.11,20.28,21.11,5706848,17.0965655578671,17.5710077374185,16.8801533356157,17.5710077374185,6856269.32048121,0.0,1.0
2020-11-13,20.87,21.01,20.63,20.72,4756687,17.3712426091863,17.4877722673218,17.1714774809542,17.2463894040412,5714735.55020772,0.0,1.0
2020-11-16,21.33,21.43,21.07,21.29,5490159,17.7541257716313,17.837361241728,17.5377135493798,17.7208315835926,6595936.7966807,0.0,1.0
2020-11-17,21.35,21.52,21.13,21.13,4546270,17.7707728656506,17.912273164815,17.5876548314378,17.5876548314378,5461938.27549359,0.0,1.0
2020-11-18,21.37,21.55,21.18,21.36,11402248,17.78741995967,17.9372438058441,17.6292725664862,17.7790964126603,13698784.8891223,0.0,1.0
2020-11-19,20.88,21.3,20.815,21.28,6364438,17.379566156196,17.7291551306023,17.3254631006331,17.7125080365829,7646305.10598928,0.0,1.0
2020-11-20,20.42,20.85,20.38,20.73,6956379,16.9966829937511,17.354595515167,16.9633888057124,17.2547129510509,8357469.46814417,0.0,1.0
2020-11-23,20.46,20.7,20.36,20.61,5701583,17.0299771817898,17.2297423100219,16.946741711693,17.1548303869349,6849943.89215852,0.0,1.0
2020-11-24,21.15,21.23,20.55,20.72,5628239,17.6043019254572,17.6708903015345,17.1048891048768,17.2463894040412,6761827.61202606,0.0,1.0
2020-11-25,20.98,21.28,20.83,21.15,4538729,17.4628016262927,17.7125080365829,17.3379484211476,17.6043019254572,5452878.435991,0.0,1.0
2020-11-27,21.04,21.115,20.92,21.08,1924099,17.5127429083508,17.5751695109233,17.4128603442347,17.5460370963895,2311633.48721896,0.0,1.0
2020-11-30,20.44,21.03,20.38,20.97,8001770,17.0133300877704,17.5044193613411,16.9633888057124,17.4544780792831,9613413.59723387,0.0,1.0
2020-12-01,20.6,20.92,20.54,20.66,5885538,17.1465068399252,17.4128603442347,17.0965655578671,17.1964481219832,7070949.43196774,0.0,1.0
2020-12-02,21.16,21.39,20.27,20.48,6780461,17.6126254724668,17.8040670536893,16.871829788606,17.0466242758091,8146119.66763778,0.0,1.0
2020-12-03,21.16,21.535,21.01,21.11,5008778,17.6126254724668,17.9247584853296,17.4877722673218,17.5710077374185,6017600.42224731,0.0,1.0
2020-12-04,21.07,21.39,20.89,21.24,4094489,17.5377135493798,17.8040670536893,17.3878897032057,17.6792138485442,4919163.66333004,0.0,1.0
2020-12-07,20.87,21.16,20.64,20.99,4224965,17.3712426091863,17.6126254724668,17.1798010279639,17.4711251733024,5075918.9502869,0.0,1.0
2020-12-08,21.19,21.345,20.76,20.82,4626058,17.6375961134959,17.7666110921458,17.2796835920799,17.329624874138,5557796.44738506,0.0,1.0
2020-12-09,20.85,21.26,20.69,21.18,4848422,17.354595515167,17.6958609425636,17.2214187630122,17.6292725664862,5824946.97797209,0.0,1.0
2020-12-10,20.85,20.97,20.64,20.71,4779446,17.354595515167,17.4544780792831,17.1798010279639,17.2380658570316,5742078.46059621,0.0,1.0
2020-12-11,21.15,21.23,20.522,20.67,4495472,17.6043019254572,17.6708903015345,17.0815831732497,17.2047716689929,5400909.00523059,0.0,1.0
2020-12-14,21.3,21.57,21.165,21.34,4870088,17.7291551306023,17.9538908998634,17.6167872459717,17.7624493186409,5850976.74626055,0.0,1.0
2020-12-15,22.28,22.3,21.295,21.41,5431682,18.5448627375501,18.5615098315695,17.7249933570974,17.8207141477086,6525681.89221266,0.0,1.0
2020-12-16,21.9,22.48,21.86,22.41,6493362,18.2285679511826,18.7113336777436,18.1952737631439,18.6530688486759,7801195.80324873,0.0,1.0
2020-12-17,22.09,22.46,21.98,21.98,6010019,18.3867153443664,18.6946865837243,18.29515632726,18.29515632726,7220502.26065404,0.0,1.0
2020-12-18,22.54,22.69,22.025,22.14,13712890,18.7612749598016,18.8861281649467,18.3326122888035,18.4283330794147,16474815.3450265,0.0,1.0
2020-12-21,22.62,23.15,22.08,22.33,6095819,18.827863335879,19.2690113273916,18.3783917973567,18.5864804725985,7323583.31480116,0.0,1.0
2020-12-22,22.82,23.16,22.59,22.71,4833344,18.9943342760725,19.2773348744013,18.80289269485,18.9027752589661,5806832.10461042,0.0,1.0
2020-12-23,23.49,23.56,23.0,23.14,5114110,19.5520119257205,19.6102767547882,19.1441581222466,19.260687780382,6144147.43384897,0.0,1.0
2020-12-24,23.27,23.53,23.1,23.5,2859661,19.3688938915077,19.5853061137592,19.2273935923433,19.5603354727302,3435627.85994591,0.0,1.0
2020-12-28,23.3,23.61,23.235,23.48,3884608,19.3938645325367,19.6518944898366,19.3397614769739,19.5436883787108,4667010.34485164,0.0,1.0
2020-12-29,23.31,23.62,23.075,23.38,2818794,19.4021880795464,19.6602180368463,19.2065847248191,19.4604529086141,3386529.80120663,0.0,1.0
2020-12-30,22.78,23.12,22.6601,22.98,8226344,18.9610400880338,19.2440406863626,18.8612407593878,19.1275110282272,9883219.24588222,0.0,1.0
2020-12-31,23.5,23.555,22.83,22.91,4316368,19.5603354727302,19.6061149812834,19.0026578230821,19.0692461991595,5185731.50963663,0.0,1.0
2021-01-04,23.24,23.99,23.02,23.71,6523449,19.3439232504787,19.9681892762041,19.1608052162659,19.7351299599333,7837342.65262081,0.0,1.0
2021-01-05,24.02,24.19,23.2,23.21,6392645,19.9931599172331,20.1346602163976,19.31062906244,19.3189526094497,7680193.30289288,0.0,1.0
2021-01-06,24.98,25.215,24.1,24.28,6504520,20.7922204301617,20.987823784889,20.0597482933105,20.2095721394846,7814601.14593141,0.0,1.0
2021-01-07,24.73,25.295,24.73,25.2,6068317,20.5841317549199,21.0544121609664,20.5841317549199,20.9753384643745,7290542.11257326,0.0,1.0
2021-01-08,25.42,25.445,24.75,24.89,4479375,21.1584564985873,21.1792653661115,20.6007788489392,20.7173085070746,5381569.89417459,0.0,1.0
2021-01-11,25.46,25.545,25.02,25.09,6025999,21.191750686626,21.2625008362082,20.8255146182004,20.8837794472681,7239700.80663622,0.0,1.0
2021-01-12,26.02,26.115,25.47,25.53,5218046,21.6578693191676,21.7369430157595,21.2000742336356,21.2500155156937,6269017.27585169,0.0,1.0
2021-01-13,26.88,27.06,26.04,26.11,8193780,22.3736943619995,22.5235182081736,21.674516413187,21.7327812422547,9844096.50174182,0.0,1.0
2021-01-14,27.45,27.58,26.88,26.88,5924666,22.8481365415508,22.9563426526765,22.3736943619995,22.3736943619995,7117958.23717366,0.0,1.0
2021-01-15,27.6,27.815,27.16,27.27,5220709,22.9729897466959,23.1519460074038,22.6067536782703,22.6983126953767,6272216.63304508,0.0,1.0
2021-01-19,28.06,28.405,27.75,28.05,6587179,23.3558729091408,23.6430352809745,23.097842951841,23.3475493621311,7913908.56848089,0.0,1.0
2021-01-20,28.02,28.675,27.88,27.99,6807956,23.3225787211021,23.8677710502357,23.2060490629667,23.2976080800731,8179152.45998946,0.0,1.0
2021-01-21,27.28,28.08,27.17,28.03,7106885,22.7066362423864,23.3725200031601,22.61507722528,23.3309022681118,8538289.01517754,0.0,1.0
2021-01-22,27.1,27.28,26.93,27.14,5784705,22.5568123962123,22.7066362423864,22.4153120970478,22.5901065842509,6949807.56794891,0.0,1.0
2021-01-25,26.23,27.2097,25.91,26.86,10717415,21.8326638063708,22.6481217069084,21.5663103020612,22.3570472679801,12876019.0668062,0.0,1.0
2021-01-26,24.56,26.36,24.46,26.24,10506805,20.4426314557555,21.9408699174965,20.3593959856587,21.8409873533804,12622989.9197908,0.0,1.0
2021-01-27,22.96,24.0,22.82,23.96,14199893,19.1108639342079,19.9765128232138,18.9943342760725,19.9432186351751,17059906.0514693,0.0,1.0
2021-01-28,24.55,24.78,23.04,23.36,12017045,20.5595772912414,20.75219247564,19.2950167327984,19.5630030763095,14349441.6529508,0.1505,1.0
2021-01-29,24.39,24.91,24.24,24.29,7250268,20.4255841194858,20.8610619276913,20.299965520965,20.3418383871386,8657477.57741244,0.0,1.0
2021-02-01,24.81,25.16,24.29,24.66,10704428,20.7773161953441,21.0704262585594,20.3418383871386,20.6516975968233,12782057.9031045,0.0,1.0
2021-02-02,25.75,26.175,24.94,25.11,11206518,21.5645260794079,21.9204454418836,20.8861856473955,21.0285533923858,13381598.9017053,0.0,1.0
2021-02-03,25.85,25.96,25.4101,25.8,5264369,21.6482718117552,21.7403921173371,21.2798743351598,21.6063989455815,6286134.05417911,0.0,1.0
2021-02-04,26.17,26.22,25.63,25.75,4831754,21.9162581552662,21.9581310214399,21.4640312005913,21.5645260794079,5769552.50682774,0.0,1.0
2021-02-05,26.86,27.1,26.26,26.42,4324620,22.494103708462,22.6950934660954,21.9916293143787,22.1256224861343,5163988.51474586,0.0,1.0
2021-02-08,27.68,27.96,26.95,27.15,8431896,23.1808187137092,23.4153067642814,22.5694748675745,22.736966332269,10068448.5808074,0.0,1.0
2021-02-09,27.91,27.92,27.32,27.59,5269371,23.3734338981078,23.3818084713425,22.8793340772592,23.1054475545967,6292106.89585093,0.0,1.0
2021-02-10,27.64,28.13,27.08,28.08,7075402,23.1473204207703,23.5576745092717,22.6783443196259,23.5158016430981,8448671.71340137,0.0,1.0
2021-02-11,28.0,28.2,27.65,27.8,5576717,23.4488050572203,23.6162965219147,23.155694994005,23.2813135925259,6659105.8955441,0.0,1.0
2021-02-12,28.53,28.54,27.95,28.0,4984242,23.8926574386605,23.9010320118952,23.4069321910467,23.4488050572203,5951637.00919709,0.0,1.0
2021-02-16,28.91,29.07,28.44,28.6,7370112,24.2108912215799,24.3448843933355,23.817286279548,23.9512794513036,8800582.18303357,0.0,1.0
2021-02-17,28.76,29.01,28.53,28.8,4718119,24.0852726230591,24.2946369539272,23.8926574386605,24.118770915998,5633862.01035101,0.0,1.0
2021-02-18,27.81,28.815,27.3699,28.61,7614129,23.2896881657606,24.1313327758501,22.9211231977005,23.9596540245383,9091960.61290779,0.0,1.0
2021-02-19,28.31,28.6,27.93,28.01,4352059,23.7084168274967,23.9512794513036,23.3901830445772,23.457179630455,5196753.16941055,0.0,1.0
2021-02-22,27.0,28.13,26.97,28.12,9599422,22.6113477337481,23.5576745092717,22.586224014044,23.5492999360369,11462580.5171781,0.0,1.0
2021-02-23,27.22,27.34,25.54,26.88,9793373,22.795588344912,22.8960832237287,21.3886600414788,22.5108528549315,11694175.6021621,0.0,1.0
2021-02-24,28.0,28.28,27.19,27.23,8671961,23.4488050572203,23.6832931077925,22.7704646252078,22.8039629181467,10355107.9642429,0.0,1.0
2021-02-25,26.35,27.89,26.19,27.68,8266157,22.0670004734912,23.3566847516384,21.9330073017357,23.1808187137092,9870541.1825978,0.0,1.0
2021-02-26,26.56,27.14,26.12,26.4,5856947,22.2428665114204,22.7285917590342,21.8743852890926,22.1088733396648,6993725.93186804,0.0,1.0
2021-03-01,27.0,27.3,26.6009,27.07,6045842,22.6113477337481,22.8625849307898,22.2771185159504,22.6699697463912,7219283.69428253,0.0,1.0
2021-03-02,26.81,27.1,26.6427,26.98,5638224,22.4522308422884,22.6950934660954,22.3121242320715,22.5945985872787,6732550.83211113,0.0,1.0
2021-03-03,26.89,26.94,26.35,26.76,6996861,22.5192274281662,22.5611002943398,22.0670004734912,22.4103579761148,8354886.63588319,0.0,1.0
2021-03-04,25.88,26.48,25.58,26.13,18935480,21.6733955314593,22.1758699255426,21.4221583344177,21.8827598623274,22610680.5317461,0.0,1.0
2021-03-05,25.99,26.24,24.83,26.0,10636865,21.7655158370413,21.9748801679093,20.7940653418136,21.773890410276,12701381.5532699,0.0,1.0
2021-03-08,26.28,26.57,25.75,26.12,8455714,22.0083784608482,22.2512410846551,21.5645260794079,21.8743852890926,10096889.4330544,0.0,1.0
2021-03-09,27.53,27.955,26.7,26.87,6344426,23.0552001151884,23.411119477664,22.3601105367065,22.5024782816968,7575820.07127908,0.0,1.0
2021-03-10,27.49,28.19,27.4,27.68,6911974,23.0217018222495,23.60792194868,22.946330663137,23.1808187137092,8253523.85879497,0.0,1.0
2021-03-11,28.18,28.32,27.71,27.82,4632992,23.5995473754453,23.7167914007314,23.2059424334134,23.2980627389953,5532212.65149525,0.0,1.0
2021-03-12,28.45,28.51,27.74,28.04,3393260,23.8256608527828,23.8759082921911,23.2310661531175,23.4823033501592,4051860.2021788,0.0,1.0
2021-03-15,28.5,28.76,28.28,28.38,4336933,23.8675337189564,24.0852726230591,23.6832931077925,23.7670388401397,5178691.35351135,0.0,1.0
2021-03-16,27.89,28.45,27.87,28.34,4547309,23.3566847516384,23.8256608527828,23.3399356051689,23.7335405472008,5429899.37821136,0.0,1.0
2021-03-17,26.85,27.79,26.37,27.79,11942901,22.4857291352273,23.2729390192911,22.0837496199607,23.2729390192911,14260906.9922321,0.0,1.0
2021-03-18,26.0,26.98,25.98,26.85,8796619,21.773890410276,22.5945985872787,21.7571412638065,22.4857291352273,10503960.9224845,0.0,1.0
2021-03-19,26.31,26.55,25.904,26.01,11160661,22.0335021805523,22.2344919381857,21.6934945072227,21.7822649835107,13326841.4845633,0.0,1.0
2021-03-22,25.96,26.4592,25.89,26.37,7979776,21.7403921173371,22.1584508132144,21.681770104694,22.0837496199607,9528576.29438993,0.0,1.0
2021-03-23,25.58,26.015,25.41,25.97,6874227,21.4221583344177,21.7864522701281,21.2797905894274,21.7487666905718,8208450.51721441,0.0,1.0
2021-03-24,25.65,26.405,25.56,25.56,5497074,21.4807803470607,22.1130606262822,21.4054091879482,21.4054091879482,6564004.93007665,0.0,1.0
2021-03-25,26.12,26.25,25.17,25.38,5455916,21.8743852890926,21.983254741144,21.0788008317941,21.2546668697232,6514858.54512493,0.0,1.0
2021-03-26,26.32,26.38,25.895,26.17,5056676,22.0418767537871,22.0921241931954,21.6859573913114,21.9162581552662,6038129.77482206,0.0,1.0
2021-03-29,26.07,26.32,25.975,26.19,3794887,21.832512422919,22.0418767537871,21.7529539771892,21.9330073017357,4531439.26697799,0.0,1.0
2021-03-30,26.88,26.88,26.05,26.11,4603085,22.5108528549315,22.5108528549315,21.8157632764496,21.8660107158579,5496500.98098767,0.0,1.0
2021-03-31,26.81,27.31,26.77,27.08,5727952,22.4522308422884,22.8709595040245,22.4187325493495,22.6783443196259,6839694.20226877,0.0,1.0
2021-04-01,27.07,27.32,26.9,27.04,6138253,22.6699697463912,22.8793340772592,22.5276020014009,22.644846026687,7329630.80978311,0.0,1.0
2021-04-05,27.34,27.53,26.96,27.43,6462600,22.8960832237287,23.0552001151884,22.5778494408092,22.9714543828412,7716930.54543439,0.0,1.0
2021-04-06,27.82,28.015,27.13,27.26,5735767,23.2980627389953,23.4613669170724,22.7202171857995,22.8290866378509,6849026.02107428,0.0,1.0
2021-04-07,27.09,27.86,26.92,27.79,6073249,22.6867188928606,23.3315610319342,22.5443511478704,23.2729390192911,7252010.13804491,0.0,1.0
2021-04-08,27.68,27.745,27.255,27.26,4565771,23.1808187137092,23.2352534397349,22.8248993512335,22.8290866378509,5451944.68067938,0.0,1.0
2021-04-09,27.72,27.78,26.945,27.5,5970801,23.2143170066481,23.2645644460564,22.5652875809572,23.0300763954842,7129677.93420764,0.0,1.0
2021-04-12,27.68,27.85,27.55,27.69,3761149,23.1808187137092,23.3231864586995,23.0719492616578,23.1891932869439,4491153.03500604,0.0,1.0
2021-04-13,28.24,28.27,27.47,27.73,4947521,23.6497948148536,23.6749185345578,23.00495267578,23.2226915798828,5907788.80467276,0.0,1.0
2021-04-14,28.37,28.585,28.12,28.13,3954949,23.758664266905,23.9387175914515,23.5492999360369,23.5576745092717,4722567.81229462,0.0,1.0
2021-04-15,28.53,28.71,28.36,28.5,4727813,23.8926574386605,24.0433997568855,23.7502896936703,23.8675337189564,5645437.52557824,0.0,1.0
2021-04-16,28.63,28.85,28.51,28.78,5055165,23.9764031710077,24.1606437821716,23.8759082921911,24.1020217695286,6036325.50377727,0.0,1.0
2021-04-19,28.34,28.695,28.09,28.57,5036826,23.7335405472008,24.0308378970334,23.5241762163328,23.9261557315994,6014427.07446511,0.0,1.0
2021-04-20,28.25,28.55,28.03,28.21,5736856,23.6581693880883,23.90940658513,23.4739287769245,23.6246710951494,6850326.3858445,0.0,1.0
2021-04-21,28.39,28.43,27.84,28.03,3877996,23.7754134133744,23.8089117063133,23.3148118854647,23.4739287769245,4630678.95080501,0.0,1.0
2021-04-22,28.32,28.86,28.295,28.67,4960589,23.7167914007314,24.1690183554063,23.6958549676446,24.0099014639466,5923393.18191531,0.0,1.0
2021-04-23,28.3,28.5,28.17,28.23,3297148,23.7000422542619,23.8675337189564,23.5911728022106,23.6414202416189,3937093.75700461,0.0,1.0
2021-04-26,28.21,28.44,27.985,28.44,3420139,23.6246710951494,23.817286279548,23.4362431973682,23.817286279548,4083956.1660526,0.0,1.0
2021-04-27,27.8,28.29,27.71,28.27,2982376,23.2813135925259,23.6916676810272,23.2059424334134,23.6749185345578,3561227.43978746,0.0,1.0
2021-04-28,27.97,28.02,27.72,27.77,3352225,23.4236813375161,23.4655542036897,23.2143170066481,23.2561898728217,4002860.69038295,0.0,1.0
2021-04-29,27.9,28.31,27.78,27.97,5413807,23.4910966520556,23.8363063161181,23.3900596772081,23.5500348873834,6429892.03685315,0.1505,1.0
2021-04-30,27.82,27.94,27.54,27.65,5369055,23.4237386688239,23.5247756436715,23.187985727513,23.2806029544566,6376740.8017919,0.0,1.0
2021-05-03,27.35,28.083,27.34,28.0,5982116,23.0280105173377,23.6451780386981,23.0195907694337,23.5752941310953,7104863.5520128,0.0,1.0
2021-05-04,26.71,27.25,26.56,27.25,8082166,22.4891466514841,22.9438130382981,22.3628504329246,22.9438130382981,9599059.36874462,0.0,1.0
2021-05-05,26.47,27.18,26.3,26.9,8271700,22.287072701789,22.8848748029703,22.1439369874216,22.6491218616594,9824165.87093668,0.0,1.0
2021-05-06,25.45,26.365,24.8273,25.98,16044037,21.4282584155848,22.1986653487974,20.903960713605,21.8745050544948,19055246.2888458,0.0,1.0
2021-05-07,25.79,26.0,24.93,25.57,10752368,21.7145298443195,21.8913445503027,20.9904315245787,21.5292953904323,12770415.6022767,0.0,1.0
2021-05-10,25.73,26.155,25.25,25.52,7076798,21.6640113568958,22.0218506428142,21.2598634575055,21.4871966509125,8404999.86545847,0.0,1.0
2021-05-11,25.34,25.46,24.91,25.28,5084031,21.3356411886412,21.4366781634888,20.9735920287708,21.2851227012174,6038222.35296059,0.0,1.0
2021-05-12,24.62,25.53,24.555,25.18,4838671,20.7294193395559,21.4956163988165,20.6746909781801,21.2009252221778,5746812.20291973,0.0,1.0
2021-05-13,24.44,25.035,24.125,24.83,5314351,20.5778638772846,21.0788388775704,20.3126418183098,20.9062340455391,6311769.73540846,0.0,1.0
2021-05-14,25.37,25.7,24.65,24.65,4893030,21.3609004323531,21.6387521131839,20.7546785832678,20.7546785832678,5811373.5183178,0.0,1.0
2021-05-17,25.17,25.428,24.87,25.14,5523108,21.1925054742738,21.4097349701961,20.939913037155,21.167246230562,6559707.08743033,0.0,1.0
2021-05-18,24.89,25.26,24.86,25.26,4574912,20.9567525329629,21.2682832054095,20.931493289251,21.2682832054095,5433549.85467784,0.0,1.0
2021-05-19,24.94,24.965,24.3401,24.51,7925072,20.9988512724827,21.0199006422426,20.493750595724,20.6368021126123,9412481.33601508,0.0,1.0
2021-05-20,25.35,25.57,24.9455,25.0,8464625,21.3440609365452,21.5292953904323,21.0034821338299,21.0493697599065,10053299.8096253,0.0,1.0
2021-05-21,25.36,25.685,25.26,25.49,7333932,21.3524806844491,21.6261224913279,21.2682832054095,21.4619374072006,8710393.80709776,0.0,1.0
2021-05-24,25.7,25.86,25.44,25.61,6359053,21.6387521131839,21.7734680796473,21.4198386676808,21.5629743820482,7552545.60175991,0.0,1.0
2021-05-25,25.34,25.85,25.275,25.85,7456138,21.3356411886412,21.7650483317433,21.2809128272654,21.7650483317433,8855535.91989484,0.0,1.0
2021-05-26,25.46,25.65,25.14,25.45,5827783,21.4366781634888,21.596653373664,21.167246230562,21.4282584155848,6921564.71485002,0.0,1.0
2021-05-27,25.34,25.66,25.32,25.63,5363874,21.3356411886412,21.605073121568,21.3188016928333,21.5798138778561,6370587.41090763,0.0,1.0
2021-05-28,25.41,25.54,25.28,25.44,3574891,21.3945794239689,21.5040361467205,21.2851227012174,21.4198386676808,4245840.89782255,0.0,1.0
2021-06-01,25.63,25.8,25.42,25.57,4035251,21.5798138778561,21.7229495922235,21.4029991718729,21.5292953904323,4792603.11119397,0.0,1.0
2021-06-02,25.19,25.59,25.105,25.59,5187747,21.2093449700818,21.5461348862403,21.1377771128981,21.5461348862403,6161404.18831124,0.0,1.0
2021-06-03,25.07,25.335,24.68,24.94,3554993,21.1083079952342,21.3314313146892,20.7799378269797,20.9988512724827,4222208.36128231,0.0,1.0
2021-06-04,24.96,25.29,24.63,25.15,6034490,21.0156907682906,21.2935424491214,20.7378390874599,21.1756659784659,7167067.31464014,0.0,1.0
2021-06-07,25.32,25.34,24.915,25.15,3692879,21.3188016928333,21.3356411886412,20.9778019027228,21.1756659784659,4385973.35944229,0.0,1.0
2021-06-08,25.32,25.58,25.175,25.39,3198755,21.3188016928333,21.5377151383363,21.1967153482258,21.377739928161,3799110.18297183,0.0,1.0
2021-06-09,25.2,25.5,25.17,25.45,3357151,21.2177647179857,21.4703571551046,21.1925054742738,21.4282584155848,3987234.58028954,0.0,1.0
2021-06-10,25.38,25.48,25.075,25.26,3485416,21.3693201802571,21.4535176592967,21.1125178691862,21.2682832054095,4139572.87053648,0.0,1.0
2021-06-11,25.88,25.9,25.46,25.54,3660759,21.7903075754552,21.8071470712631,21.4366781634888,21.5040361467205,4347824.94886472,0.0,1.0
2021-06-14,25.74,26.25,25.49,25.97,2618671,21.6724311047997,22.1018382479018,21.4619374072006,21.8660853065909,3110153.68852977,0.0,1.0
2021-06-15,26.06,26.29,25.67,25.81,4043105,21.9418630377265,22.1355172395177,21.613492869472,21.7313693401275,4801931.18145164,0.0,1.0
2021-06-16,25.73,26.21,25.71,26.09,4959181,21.6640113568958,22.068159256286,21.6471718610878,21.9671222814384,5889940.00362653,0.0,1.0
2021-06-17,26.07,26.14,25.47,25.66,4101072,21.9502827856305,22.0092210209582,21.4450979113927,21.605073121568,4870777.66077759,0.0,1.0
2021-06-18,25.14,25.8,25.12,25.61,6538516,21.167246230562,21.7229495922235,21.150406734754,21.5629743820482,7765690.93823196,0.0,1.0
2021-06-21,26.15,26.21,25.25,25.39,4941415,22.0176407688622,22.068159256286,21.2598634575055,21.377739928161,5868839.60940732,0.0,1.0
2021-06-22,25.74,26.105,25.71,26.04,3566579,21.6724311047997,21.9797519032943,21.6471718610878,21.9250235419186,4235968.86828578,0.0,1.0
2021-06-23,25.86,26.06,25.64,25.81,3178342,21.7734680796473,21.9418630377265,21.5882336257601,21.7313693401275,3774865.98916361,0.0,1.0
2021-06-24,25.97,26.05,25.78,26.02,2949751,21.8660853065909,21.9334432898226,21.7061100964156,21.9081840461107,3503372.11237851,0.0,1.0
2021-06-25,26.22,26.26,26.01,26.03,3341399,22.0765790041899,22.1102579958058,21.8997642982067,21.9166037940146,3968526.18167753,0.0,1.0
2021-06-28,26.53,26.63,26.09,26.22,3359847,22.3375911892128,22.4217886682524,21.9671222814384,22.0765790041899,3990436.57639529,0.0,1.0
2021-06-29,26.37,27.0,26.345,26.49,4447600,22.2028752227494,22.733319340699,22.1818258529894,22.3039121975969,5282343.42729764,0.0,1.0
2021-06-30,26.07,26.45,25.82,26.36,6329064,21.9502827856305,22.2702332059811,21.7397890880314,22.1944554748454,7516928.14581936,0.0,1.0
2021-07-01,26.33,26.45,26.085,26.33,4103069,22.1691962311335,22.2702332059811,21.9629124074864,22.1691962311335,4873149.46575653,0.0,1.0
2021-07-02,26.16,26.49,26.08,26.49,3312759,22.0260605167661,22.3039121975969,21.9587025335344,22.3039121975969,3934510.91147387,0.0,1.0
2021-07-06,26.0,26.28,25.68,26.24,3579207,21.8913445503027,22.1270974916137,21.6219126173759,22.0934184999978,4250966.94203341,0.0,1.0
2021-07-07,25.99,26.17,25.83,25.92,2948504,21.8829248023988,22.0344802646701,21.7482088359354,21.823986567071,3501891.07041119,0.0,1.0
2021-07-08,25.49,25.93,25.13,25.54,5596628,21.4619374072006,21.832406314975,21.158826482658,21.5040361467205,6647025.61624923,0.0,1.0
2021-07-09,25.73,25.865,25.515,25.78,6073218,21.6640113568958,21.7776779535992,21.4829867769606,21.7061100964156,7213063.94119204,0.0,1.0
2021-07-12,25.95,25.97,25.4,25.66,6083562,21.8492458107829,21.8660853065909,21.386159676065,21.605073121568,7225349.34464831,0.0,1.0
2021-07-13,24.92,25.98,24.8803,25.92,6107602,20.9820117766748,21.8745050544948,20.948585377496,21.823986567071,7253901.2683807,0.0,1.0
2021-07-14,24.95,25.395,24.935,25.02,3645252,21.0072710203867,21.381949802113,20.9946413985307,21.0662092557144,4329407.5328365,0.0,1.0
2021-07-15,24.58,24.9,24.39,24.73,5489251,20.6957403479401,20.9651722808669,20.5357651377648,20.8220365664995,6519495.66971783,0.0,1.0
2021-07-16,24.36,24.83,24.21,24.67,6356777,20.5105058940529,20.9062340455391,20.3842096754934,20.7715180790757,7549842.43294065,0.0,1.0
2021-07-19,23.58,24.05,23.43,23.91,7643943,19.8537655575438,20.24949370903,19.7274693389844,20.1316172383746,9078588.91642412,0.0,1.0
2021-07-20,24.1,24.28,23.61,23.67,6737402,20.2915924485498,20.4431479108212,19.8790248012557,19.9295432886795,8001904.66133694,0.0,1.0
2021-07-21,24.36,24.52,24.2,24.28,4618970,20.5105058940529,20.6452218605163,20.3757899275895,20.4431479108212,5485876.83703233,0.0,1.0
2021-07-22,24.02,24.49,23.94,24.48,5477329,20.2242344653181,20.6199626168044,20.1568764820864,20.6115428689004,6505336.10088517,0.0,1.0
2021-07-23,23.9,24.255,23.66,24.13,5729492,20.1231974904706,20.4220985410613,19.9211235407755,20.3168516922617,6804826.06528341,0.0,1.0
2021-07-26,24.0,24.18,23.835,23.91,4904264,20.2073949695102,20.3589504317815,20.0684691290948,20.1316172383746,5824715.96054783,0.0,1.0
2021-07-27,24.31,24.31,23.68,23.87,5488464,20.4684071545331,20.4684071545331,19.9379630365834,20.0979382467587,6518560.96239764,0.0,1.0
2021-07-28,24.22,24.49,24.015,24.45,2984293,20.3926294233974,20.6199626168044,20.2200245913662,20.5862836251885,3544397.0936416,0.0,1.0
2021-07-29,24.27,24.465,24.21,24.34,3318166,20.4347281629172,20.5989132470445,20.3842096754934,20.493666398245,3940932.71894562,0.0,1.0
2021-07-30,23.7,24.22,23.65,23.89,5208863,20.081519738346,20.5221269224785,20.0391536629486,20.2425108248559,6147445.7465622,0.1505,1.0
2021-08-02,23.57,23.92,23.52,23.92,5567492,19.9713679423129,20.2679304700943,19.9290018669155,20.2679304700943,6570695.9492732,0.0,1.0
2021-08-03,23.92,24.12,23.52,23.65,10843580,20.2679304700943,20.4373947716838,19.9290018669155,20.0391536629486,12797479.9391935,0.0,1.0
2021-08-04,23.64,23.9,23.45,23.74,4894522,20.0306804478692,20.2509840399354,19.8696893613592,20.1154125986639,5776463.77920769,0.0,1.0
2021-08-05,24.85,25.26,23.83,24.3,10640792,21.0559394724851,21.4033412907434,20.1916715343791,20.5899126431142,12558151.658136,0.0,1.0
2021-08-06,24.6,25.48,24.555,25.13,7489806,20.8441090954984,21.5897520224918,20.8059796276407,21.2931894947103,8839390.86846323,0.0,1.0
2021-08-09,24.17,24.59,24.16,24.55,5950573,20.4797608470811,20.8356358804189,20.4712876320016,20.801743020101,7022804.14717337,0.0,1.0
2021-08-10,24.34,24.735,24.1,24.21,4612800,20.6238055034321,20.9584974990712,20.4204483415248,20.513653707399,5443978.41520158,0.0,1.0
2021-08-11,24.89,24.93,24.37,24.37,4700627,21.089832332803,21.1237251931209,20.6492251486705,20.6492251486705,5547630.92393205,0.0,1.0
2021-08-12,25.11,25.2,24.78,24.78,4353850,21.2762430645514,21.3525020002666,20.9966269669288,20.9966269669288,5138368.32791913,0.0,1.0
2021-08-13,24.79,25.19,24.75,25.0,3272442,21.0051001820083,21.3440287851871,20.9712073216904,21.1830376986772,3862101.89321,0.0,1.0
2021-08-16,24.36,24.78,24.36,24.66,2682663,20.6407519335911,20.9966269669288,20.6407519335911,20.8949483859752,3166050.87306189,0.0,1.0
2021-08-17,24.09,24.24,23.74,24.18,3452259,20.4119751264453,20.5390733526374,20.1154125986639,20.4882340621606,4074320.03982081,0.0,1.0
2021-08-18,23.76,24.195,23.74,24.16,4970624,20.1323590288228,20.5009438847798,20.1154125986639,20.4712876320016,5866278.56531455,0.0,1.0
2021-08-19,23.64,23.935,23.5218,23.6,5192591,20.0306804478692,20.2806402927135,19.9305270456298,19.9967875875513,6128241.7019966,0.0,1.0
2021-08-20,24.32,24.36,23.5289,23.58,5292621,20.6068590732732,20.6407519335911,19.9365430283362,19.9798411573923,6246296.06396171,0.0,1.0
2021-08-23,24.25,24.48,24.0,24.4,5704254,20.5475465677169,20.7424305145447,20.3357161907301,20.6746447939089,6732101.03425842,0.0,1.0
2021-08-24,24.2,24.43,24.02,24.43,5848680,20.5051804923195,20.7000644391474,20.352662620889,20.7000644391474,6902551.09205281,0.0,1.0
2021-08-25,24.26,24.52,24.08,24.18,6158337,20.5560197827964,20.7763233748626,20.4035019113659,20.4882340621606,7268005.05149522,0.0,1.0
2021-08-26,23.87,24.255,23.86,24.2,3919846,20.225564394697,20.5517831752566,20.2170911796175,20.5051804923195,4626161.33691342,0.0,1.0
2021-08-27,24.19,24.19,23.71,23.76,4578684,20.4967072772401,20.4967072772401,20.0899929534255,20.1323590288228,5403715.06807769,0.0,1.0
2021-08-30,24.1,24.33,24.075,24.3,2120012,20.4204483415248,20.6153322883526,20.3992653038261,20.5899126431142,2502016.03537295,0.0,1.0
2021-08-31,23.87,24.23,23.765,24.16,6436321,20.225564394697,20.5306001375579,20.1365956363625,20.4712876320016,7596078.86691568,0.0,1.0
2021-09-01,24.12,24.44,24.03,24.08,3941623,20.4373947716838,20.7085376542268,20.3611358359685,20.4035019113659,4651862.32502212,0.0,1.0
2021-09-02,24.53,24.54,24.11,24.13,3283637,20.7847965899421,20.7932698050215,20.4289215566043,20.4458679867632,3875314.11536534,0.0,1.0
2021-09-03,24.64,24.73,24.4,24.48,7179332,20.8780019558162,20.9542608915315,20.6746447939089,20.7424305145447,8472972.69414804,0.0,1.0
2021-09-07,24.45,24.59,24.275,24.47,7112050,20.7170108693063,20.8356358804189,20.5687296054156,20.7339572994652,8393567.17998491,0.0,1.0
2021-09-08,24.15,24.56,24.12,24.44,4804903,20.4628144169222,20.8102162351805,20.4373947716838,20.7085376542268,5670696.37078071,0.0,1.0
2021-09-09,24.06,24.29,23.99,24.19,4377719,20.3865554812069,20.5814394280348,20.3272429756506,20.4967072772401,5166538.27259319,0.0,1.0
2021-09-10,23.77,24.19,23.76,24.17,3686803,20.1408322439023,20.4967072772401,20.1323590288228,20.4797608470811,4351126.42063398,0.0,1.0
2021-09-13,23.87,24.04,23.71,24.0,5941405,20.225564394697,20.369609051048,20.0899929534255,20.3357161907301,7011984.16926178,0.0,1.0
2021-09-14,23.82,24.14,23.695,24.03,4703237,20.1831983192996,20.4543412018427,20.0772831308062,20.3611358359685,5550711.21869092,0.0,1.0
2021-09-15,24.11,24.18,23.66,23.78,4909498,20.4289215566043,20.4882340621606,20.0476268780281,20.1493054589817,5794138.29809992,0.0,1.0
2021-09-16,24.28,24.36,24.01,24.15,5230663,20.5729662129553,20.6407519335911,20.3441894058096,20.4628144169222,6173173.87903086,0.0,1.0
2021-09-17,24.6,24.845,24.48,24.52,10357780,20.8441090954984,21.0517028649454,20.7424305145447,20.7763233748626,12224143.8495939,0.0,1.0
2021-09-20,23.92,24.43,23.5336,24.2,5734042,20.2679304700943,20.7000644391474,19.9405254394236,20.5051804923195,6767256.5209546,0.0,1.0
2021-09-21,23.92,24.16,23.85,24.07,4271952,20.2679304700943,20.4712876320016,20.208617964538,20.3950286962864,5041713.16310641,0.0,1.0
2021-09-22,23.67,24.17,23.62,24.03,3426692,20.0561000931076,20.4797608470811,20.0137340177102,20.3611358359685,4044146.13326914,0.0,1.0
2021-09-23,23.54,24.06,23.47,23.83,3411268,19.9459482970744,20.3865554812069,19.8866357915181,20.1916715343791,4025942.88945281,0.0,1.0
2021-09-24,23.44,23.69,23.37,23.54,5970273,19.8612161462797,20.0730465232665,19.8019036407234,19.9459482970744,7046053.88156019,0.0,1.0
2021-09-27,23.45,23.93,23.33,23.36,3742075,19.8696893613592,20.2764036851738,19.7680107804056,19.793430425644,4416357.85814808,0.0,1.0
2021-09-28,23.06,23.73,23.03,23.52,5135503,19.5392339732598,20.1069393835844,19.5138143280214,19.9290018669155,6060867.04023652,0.0,1.0
2021-09-29,22.94,23.16,22.83,23.13,3551165,19.4375553923062,19.6239661240546,19.344350026432,19.5985464788161,4191047.86871733,0.0,1.0
2021-09-30,22.83,23.03,22.6,22.99,5642047,19.344350026432,19.5138143280214,19.1494660796042,19.4799214677035,6658684.98212644,0.0,1.0
2021-10-01,22.9,23.21,22.705,23.04,4779662,19.4036625319883,19.6663321994519,19.2384348379386,19.5222875431009,5640907.20602654,0.0,1.0
2021-10-04,22.84,23.01,22.665,22.81,4485714,19.3528232415115,19.4968678978625,19.2045419776207,19.3274035962731,5293992.84442584,0.0,1.0
2021-10-05,23.38,23.44,22.7,22.93,5162392,19.8103768558029,19.8612161462797,19.2341982303989,19.4290821772267,6092601.15739016,0.0,1.0
2021-10-06,23.42,23.44,22.83,23.16,4515345,19.8442697161208,19.8612161462797,19.344350026432,19.6239661240546,5328963.04136064,0.0,1.0
2021-10-07,24.09,24.34,23.425,23.505,10589164,20.4119751264453,20.6238055034321,19.8485063236605,19.9162920442963,12497220.8313887,0.0,1.0
2021-10-08,24.07,24.46,23.92,24.05,9921084,20.3950286962864,20.7254840843858,20.2679304700943,20.3780822661275,11708759.7882852,0.0,1.0
2021-10-11,24.0,24.19,23.84,24.02,7662489,20.3357161907301,20.4967072772401,20.2001447494586,20.352662620889,9043189.54273317,0.0,1.0
2021-10-12,24.02,24.2,23.9,24.02,6733536,20.352662620889,20.5051804923195,20.2509840399354,20.352662620889,7946848.907818,0.0,1.0
2021-10-13,23.95,24.22,23.815,24.09,5890203,20.2933501153328,20.5221269224785,20.1789617117599,20.4119751264453,6951556.10326819,0.0,1.0
2021-10-14,24.28,24.31,23.92,24.13,3200579,20.5729662129553,20.5983858581937,20.2679304700943,20.4458679867632,3777289.93065978,0.0,1.0
2021-10-15,24.41,24.655,24.31,24.49,3537764,20.6831180089884,20.8907117784354,20.5983858581937,20.7509037296242,4175232.14838649,0.0,1.0
2021-10-18,23.85,24.23,23.8,24.09,3269113,20.208617964538,20.5306001375579,20.1662518891407,20.4119751264453,3858173.04215551,0.0,1.0
2021-10-19,24.15,24.29,23.92,24.04,3291570,20.4628144169222,20.5814394280348,20.2679304700943,20.369609051048,3884676.55916689,0.0,1.0
2021-10-20,25.03,25.09,24.18,24.18,6982599,21.2084573439156,21.2592966343924,20.4882340621606,20.4882340621606,8240790.4608932,0.0,1.0
2021-10-21,24.79,25.035,24.54,24.92,4068589,21.0051001820083,21.2126939514553,20.7932698050215,21.1152519780414,4801706.27305034,0.0,1.0
2021-10-22,24.93,25.13,24.795,24.94,3740206,21.1237251931209,21.2931894947103,21.009336789548,21.1321984082004,4414152.08385524,0.0,1.0
2021-10-25,25.17,25.26,24.84,24.88,3834363,21.3270823550282,21.4033412907434,21.0474662574057,21.0813591177235,4525275.19251812,0.0,1.0
2021-10-26,25.37,25.695,25.17,25.35,6285108,21.4965466566176,21.7719261467004,21.3270823550282,21.4796002264587,7417618.86255871,0.0,1.0
2021-10-27,25.66,25.905,25.335,25.41,5546259,21.7422698939223,21.9498636633693,21.4668904038395,21.5304395169355,6545636.98428665,0.0,1.0
2021-10-28,25.57,26.295,25.465,25.76,5746392,21.666010958207,22.2803190514687,21.5770421998726,21.827002044717,6781831.86205495,0.0,1.0
2021-10-29,25.13,25.56,24.925,25.43,5021437,21.2931894947103,21.6575377431276,21.1194885855812,21.5473859470944,5926247.5375682,0.0,1.0
2021-11-01,25.37,25.56,24.94,25.05,3046459,21.6240685435637,21.7860146619427,21.2575589072321,21.3513171862936,3574196.25609745,0.1505,1.0
2021-11-02,25.37,25.49,25.13,25.37,4902747,21.6240685435637,21.7263503025399,21.4195050256111,21.6240685435637,5752048.51665261,0.0,1.0
2021-11-03,25.3,25.54,24.975,25.42,5918145,21.5644041841608,21.7689677021134,21.2873910869335,21.6666859431371,6943343.63339271,0.0,1.0
2021-11-04,25.12,25.95,24.72,25.85,5778382,21.4109815456965,22.1184303786156,21.0700423491089,22.0331955794687,6779369.5272777,0.0,1.0
2021-11-05,24.99,25.38,24.94,25.24,6858829,21.3001763068055,21.6325920234783,21.2575589072321,21.5132633046727,8046982.06442715,0.0,1.0
2021-11-08,23.91,25.1,23.77,25.01,7360340,20.3796404760192,21.3939345858671,20.2603117572136,21.3172232666349,8635369.67725623,0.0,1.0
2021-11-09,23.89,24.13,23.67,24.03,4731767,20.3625935161898,20.5671570341423,20.1750769580667,20.4819222349955,5551449.69819896,0.0,1.0
2021-11-10,24.1,24.25,23.82,23.82,3499956,20.5415865943983,20.6694387931186,20.302929156787,20.302929156787,4106252.41688984,0.0,1.0
2021-11-11,24.88,25.02,24.2,24.26,7503913,21.2064180277439,21.3257467465496,20.6268213935451,20.6779622730333,8803813.78862512,0.0,1.0
2021-11-12,24.72,24.86,24.365,24.84,4149769,21.0700423491089,21.1893710679146,20.7674588121375,21.1723241080852,4868632.34445936,0.0,1.0
2021-11-15,25.03,25.09,24.67,25.0,3207568,21.3342702264643,21.3854111059524,21.0274249495355,21.3086997867202,3763214.12393142,0.0,1.0
2021-11-16,25.06,25.07,24.74,25.0,2730024,21.3598406662083,21.368364146123,21.0870893089383,21.3086997867202,3202945.30793167,0.0,1.0
2021-11-17,24.75,24.9,24.39,24.7,4116145,21.095612788853,21.2234649875733,20.7887675119242,21.0529953892796,4829183.66817156,0.0,1.0
2021-11-18,24.47,24.83,24.115,24.71,2918665,20.8569553512417,21.1638006281705,20.5543718142703,21.0615188691942,3424264.53656612,0.0,1.0
2021-11-19,24.58,24.63,24.26,24.35,4313673,20.9507136303033,20.9933310298767,20.6779622730333,20.7546735922655,5060929.38937589,0.0,1.0
2021-11-22,24.94,25.145,24.52,24.69,4611846,21.2575589072321,21.4322902454832,20.8995727508152,21.0444719093649,5410754.81629591,0.0,1.0
2021-11-23,24.61,24.985,24.57,24.98,2536774,20.9762840700474,21.2959145668482,20.9421901503886,21.2916528268908,2976218.66349271,0.0,1.0
2021-11-24,24.72,24.92,24.26,24.53,4134854,21.0700423491089,21.2405119474027,20.6779622730333,20.9080962307299,4851133.6231046,0.0,1.0
2021-11-26,23.83,24.265,23.75,24.23,2500143,20.3114526367017,20.6822240129906,20.2432647973842,20.6523918332892,2933242.08542057,0.0,1.0
2021-11-29,23.62,24.11,23.54,24.1,4307058,20.1324595584932,20.550110074313,20.0642717191757,20.5415865943983,5053168.4747422,0.0,1.0
2021-11-30,23.38,23.86,23.1,23.6,10330942,19.9278960405407,20.3370230764458,19.6892386029295,20.1154125986639,12120568.2460719,0.0,1.0
2021-12-01,23.58,24.46,23.53,23.72,9057967,20.0983656388345,20.848431871327,20.0557482392611,20.2176943576401,10627076.1363453,0.0,1.0
2021-12-02,24.08,24.275,23.15,23.51,5494794,20.5245396345689,20.6907474929053,19.7318560025029,20.0387012794317,6446655.65590305,0.0,1.0
2021-12-03,23.76,24.34,23.54,24.2,6167848,20.2517882772989,20.7461501123508,20.0642717191757,20.6268213935451,7236302.61552122,0.0,1.0
2021-12-06,24.36,24.66,23.85,24.05,5585214,20.7631970721802,21.0189014696208,20.3284995965311,20.4989691948248,6552739.08767624,0.0,1.0
2021-12-07,24.82,25.04,24.565,24.63,3693517,21.1552771482558,21.3427937063789,20.9379284104313,20.9933310298767,4333343.93577341,0.0,1.0
2021-12-08,24.88,25.05,24.65,24.85,3044142,21.2064180277439,21.3513171862936,21.0103779897061,21.1808475879999,3571477.88282365,0.0,1.0
2021-12-09,24.55,24.975,24.525,24.87,4453999,20.9251431905592,21.2873910869335,20.9038344907725,21.1978945478293,5225564.0238263,0.0,1.0
2021-12-10,24.42,24.8,24.265,24.71,3415020,20.8143379516683,21.1382301884264,20.6822240129906,21.0615188691942,4006602.9769309,0.0,1.0
2021-12-13,23.92,24.35,23.775,24.35,5358817,20.3881639559339,20.7546735922655,20.2645734971709,20.7546735922655,6287123.39752854,0.0,1.0
2021-12-14,23.61,24.04,23.51,23.8,5302481,20.1239360785786,20.4904457149101,20.0387012794317,20.2858821969576,6221028.32771682,0.0,1.0
2021-12-15,24.13,24.16,23.49,23.55,3671061,20.5671570341423,20.5927274738864,20.0216543196023,20.0727951990904,4306997.8890592,0.0,1.0
2021-12-16,24.06,24.7,24.06,24.15,4556028,20.5074926747395,21.0529953892796,20.5074926747395,20.5842039939717,5345267.47948198,0.0,1.0
2021-12-17,24.09,24.305,23.59,23.87,6214324,20.5330631144836,20.7163179326494,20.1068891187492,20.3455465563604,7290829.64024021,0.0,1.0
2021-12-20,23.22,23.76,22.74,23.7,5578917,19.7915203619057,20.2517882772989,19.3823933260007,20.2006473978107,6545351.26009524,0.0,1.0
2021-12-21,23.71,24.0,23.38,23.41,4944836,20.2091708777254,20.4563517952514,19.9278960405407,19.9534664802848,5801428.58256617,0.0,1.0
2021-12-22,23.57,23.76,23.47,23.58,3587004,20.0898421589198,20.2517882772989,20.0046073597729,20.0983656388345,4208379.7180289,0.0,1.0
2021-12-23,23.55,23.73,23.51,23.66,3790735,20.0727951990904,20.2262178375548,20.0387012794317,20.166553478152,4447402.98322006,0.0,1.0
2021-12-27,23.67,23.735,23.44,23.54,2798540,20.1750769580667,20.2304795775122,19.9790369200289,20.0642717191757,3283330.31579909,0.0,1.0
2021-12-28,23.74,24.005,23.65,23.75,1908727,20.2347413174695,20.4606135352087,20.1580299982373,20.2432647973842,2239375.25412688,0.0,1.0
2021-12-29,23.78,23.91,23.615,23.68,2611085,20.2688352371283,20.3796404760192,20.1281978185359,20.1836004379814,3063402.53761899,0.0,1.0
2021-12-30,24.17,24.285,23.82,23.9,3201730,20.6012509538011,20.69927097282,20.302929156787,20.3711169961045,3756364.80879438,0.0,1.0
2021-12-31,24.3,24.43,24.01,24.08,2276090,20.712056192692,20.822861431583,20.4648752751661,20.5245396345689,2670376.44574927,0.0,1.0
2022-01-03,24.38,24.7,24.04,24.41,2741168,20.7802440320095,21.0529953892796,20.4904457149101,20.8058144717536,3216019.77999184,0.0,1.0
2022-01-04,24.45,24.655,24.265,24.43,4105036,20.8399083914124,21.0146397296635,20.6822240129906,20.822861431583,4816150.25915177,0.0,1.0
2022-01-05,23.33,24.475,23.32,24.35,6392606,19.8852786409673,20.8612170911991,19.8767551610526,20.7546735922655,7499995.38214896,0.0,1.0
2022-01-06,23.24,23.7,23.16,23.34,6036075,19.8085673217351,20.2006473978107,19.7403794824176,19.893802120882,7081702.61491241,0.0,1.0
2022-01-07,23.1,23.47,22.975,23.24,4655421,19.6892386029295,20.0046073597729,19.5826951039959,19.8085673217351,5461878.30158142,0.0,1.0
2022-01-10,22.96,23.31,22.6798,23.15,7277083,19.5699098841238,19.8682316811379,19.3310819769143,19.7318560025029,8537690.0900063,0.0,1.0
2022-01-11,23.34,23.385,23.0,23.0,3872698,19.893802120882,19.9321577804981,19.6040038037826,19.6040038037826,4543564.4112053,0.0,1.0
2022-01-12,23.43,23.7,23.245,23.44,3596645,19.9705134401142,20.2006473978107,19.8128290616924,19.9790369200289,4219690.82581174,0.0,1.0
2022-01-13,23.27,23.68,23.215,23.44,3049028,19.8341377614792,20.1836004379814,19.7872586219484,19.9790369200289,3577210.28326207,0.0,1.0
2022-01-14,23.06,23.25,22.83,23.18,4467661,19.6551446832707,19.8170908016498,19.4591046452329,19.757426442247,5241592.68833509,0.0,1.0
2022-01-18,22.59,22.95,22.4601,22.8,4438719,19.2545411272804,19.5613864042091,19.1438211231886,19.4335342054888,5207637.07362174,0.0,1.0
2022-01-19,23.07,23.235,22.565,22.6,5709555,19.6636681631854,19.8043055817778,19.2332324274937,19.2630646071951,6698619.64496568,0.0,1.0
2022-01-20,23.39,24.05,23.2,23.26,7856911,19.9364195204554,20.4989691948248,19.7744734020763,19.8256142815645,9217961.53524172,0.0,1.0
2022-01-21,22.95,23.475,22.885,23.31,5997297,19.5613864042091,20.0088690997303,19.5059837847637,19.8682316811379,7036207.11261978,0.0,1.0
2022-01-24,22.59,22.63,21.54,22.5,10358930,19.2545411272804,19.2886350469391,18.3595757362381,19.1778298080482,12153404.5996272,0.0,1.0
2022-01-25,22.17,22.315,21.77,22.11,9369863,18.8965549708635,19.0201454296264,18.5556157742759,18.8454140913753,10993001.7947873,0.0,1.0
2022-01-26,22.42,23.08,22.185,22.54,7061026,19.1096419687307,19.6721916431001,18.9093401907355,19.2119237277069,8284205.59521949,0.0,1.0
2022-01-27,22.07,23.03,22.035,22.81,6652817,18.8113201717166,19.6295742435266,18.7814879920152,19.4420576854035,7805282.66223228,0.0,1.0
2022-01-28,22.15,22.17,21.615,21.9,4187751,18.8795080110341,18.8965549708635,18.4235018355983,18.6664210131669,4913193.95589055,0.0,1.0
2022-01-31,22.18,22.22,21.6001,21.75,9913717,19.0397494334302,19.0740862223093,18.5419518366563,18.6706289529805,11548799.2018383,0.158,1.0
2022-02-01,22.16,22.32,21.91,22.22,6924768,19.0225810389907,19.1599281945069,18.8079761084967,19.0740862223093,8066878.96692182,0.0,1.0
2022-02-02,22.31,22.36,21.85,22.09,5703532,19.1513439972871,19.1942649833859,18.7564709251781,18.9624916584524,6644222.92962964,0.0,1.0
2022-02-03,21.76,22.26,21.705,22.04,5251355,18.6792131502003,19.1084230111883,18.6320000654916,18.9195706723536,6117467.79059452,0.0,1.0
2022-02-04,21.91,22.09,21.51,21.63,6200979,18.8079761084967,18.9624916584524,18.4646082197062,18.5676185863434,7223714.50847507,0.0,1.0
2022-02-07,21.8,22.07,21.6,21.86,5478352,18.7135499390793,18.9453232640129,18.5418659946841,18.7650551223979,6381903.70019532,0.0,1.0
2022-02-08,22.49,22.56,21.82,21.9,8517407,19.3058595472428,19.3659489277812,18.7307183335188,18.7993919112769,9922193.9826739,0.0,1.0
2022-02-09,22.98,23.0674,22.72,22.77,4202183,19.7264852110111,19.8015110947118,19.5032960832973,19.5462170693961,4895254.49197092,0.0,1.0
2022-02-10,22.35,23.06,22.22,22.64,7026250,19.1856807861662,19.7951587887692,19.0740862223093,19.4346225055392,8185098.52479309,0.0,1.0
2022-02-11,21.55,22.63,21.515,22.35,8335633,18.4989450085853,19.4260383083195,18.4689003183161,19.1856807861662,9710439.76111249,0.0,1.0
2022-02-14,21.46,21.7,21.14,21.65,7996227,18.4216872336074,18.6277079668817,18.1469929225751,18.5847869807829,9315055.08935931,0.0,1.0
2022-02-15,21.56,21.88,21.52,21.75,6016416,18.507529205805,18.7822235168374,18.473192416926,18.6706289529805,7008711.29352666,0.0,1.0
2022-02-16,21.89,22.075,21.53,21.55,5071061,18.7908077140572,18.9496153626227,18.4817766141458,18.4989450085853,5907437.66735253,0.0,1.0
2022-02-17,21.47,21.82,21.33,21.76,4914478,18.4302714308272,18.7307183335188,18.3100926697505,18.6792131502003,5725029.23009117,0.0,1.0
2022-02-18,21.26,21.655,21.14,21.43,3115619,18.2500032892122,18.5890790793928,18.1469929225751,18.3959346419481,3629482.08229388,0.0,1.0
2022-02-22,21.01,21.34,20.7837,21.23,4569686,18.0353983587182,18.3186768669703,17.841137975635,18.2242506975529,5323370.23837291,0.0,1.0
2022-02-23,20.55,21.26,20.455,21.04,6087879,17.6405252866092,18.2500032892122,17.5589754130214,18.0611509503775,7091960.77879648,0.0,1.0
2022-02-24,20.92,21.03,19.764,20.03,10375609,17.9581405837403,18.0525667531577,16.9658073851359,17.1941470311816,12086871.6484227,0.0,1.0
2022-02-25,21.11,21.265,20.35,21.12,5580586,18.1212403309158,18.2542953878221,17.4688413422139,18.1298245281356,6500999.28640185,0.0,1.0
2022-02-28,21.23,21.5067,20.89,21.0,8264603,18.2242506975529,18.4617754346237,17.932387992081,18.0268141614984,9627694.69109421,0.0,1.0
2022-03-01,20.67,21.25,20.5,21.14,5071590,17.7435356532463,18.2414190919924,17.5976043005104,18.1469929225751,5908053.9160086,0.0,1.0
2022-03-02,21.41,21.54,20.64,20.79,6606438,18.3787662475086,18.4903608113655,17.717783061587,17.8465460198834,7696046.38718194,0.0,1.0
2022-03-03,21.46,21.74,21.37,21.47,12627441,18.4216872336074,18.6620447557607,18.3444294586296,18.4302714308272,14710101.2205674,0.0,1.0
2022-03-04,21.82,21.88,21.2,21.27,8925835,18.7307183335188,18.7822235168374,18.1984981058936,18.258587486432,10397984.5424012,0.0,1.0
2022-03-07,21.87,22.23,21.72,22.03,7689726,18.7736393196176,19.082670419529,18.6448763613212,18.9109864751338,8958002.48193037,0.0,1.0
2022-03-08,21.56,22.19,21.555,22.0,8533295,18.507529205805,19.04833363065,18.5032371071952,18.8852338834745,9940702.41111894,0.0,1.0
2022-03-09,21.96,22.23,21.745,21.96,6540739,18.8508970945955,19.082670419529,18.6663368543706,18.8508970945955,7619511.56590737,0.0,1.0
2022-03-10,22.35,22.405,21.7,21.82,3953053,19.1856807861662,19.2328938708749,18.6277079668817,18.7307183335188,4605035.157976,0.0,1.0
2022-03-11,22.2,22.74,22.19,22.39,4679528,19.0569178278698,19.5204644777369,19.04833363065,19.2200175750452,5451328.6218862,0.0,1.0
2022-03-14,21.72,22.505,21.59,22.32,5516979,18.6448763613212,19.3187358430725,18.5332817974643,19.1599281945069,6426901.5014004,0.0,1.0
2022-03-15,22.34,22.42,21.84,21.89,4247700,19.1770965889464,19.2457701667045,18.7478867279584,18.7908077140572,4948278.66981159,0.0,1.0
2022-03-16,22.65,22.925,22.37,22.4,5490403,19.443206702759,19.6792721263024,19.2028491806057,19.228601772265,6395942.28725417,0.0,1.0
2022-03-17,23.41,23.59,22.52,22.59,5810766,20.0956056914609,20.2501212414166,19.3316121389021,19.3917015194404,6769143.17232062,0.0,1.0
2022-03-18,23.69,23.81,23.29,23.41,8651167,20.3359632136142,20.4389735802513,19.9925953248237,20.0956056914609,10078015.1929463,0.0,1.0
2022-03-21,23.48,23.835,23.283,23.63,6244834,20.1556950719992,20.4604340733007,19.9865863867699,20.2844580302956,7274802.5705003,0.0,1.0
2022-03-22,23.72,23.945,23.59,23.68,3797396,20.3617158052734,20.5548602427181,20.2501212414166,20.3273790163944,4423705.44709557,0.0,1.0
2022-03-23,23.4,23.75,23.35,23.64,5353069,20.0870214942411,20.3874683969327,20.0441005081423,20.2930422275154,6235957.61252669,0.0,1.0
2022-03-24,24.24,24.25,23.375,23.56,6925098,20.808094060701,20.8166782579208,20.0655610011917,20.2243686497573,8067263.39424981,0.0,1.0
2022-03-25,24.37,24.4,24.085,24.37,3994926,20.9196886245579,20.9454412162172,20.6750390037947,20.9196886245579,4653814.32617081,0.0,1.0
2022-03-28,24.65,24.67,24.25,24.28,3714261,21.1600461467112,21.1772145411508,20.8166782579208,20.8424308495801,4326858.88372839,0.0,1.0
2022-03-29,25.45,25.55,24.78,25.04,5255123,21.8467819242921,21.9326238964897,21.2716407105681,21.4948298382819,6121857.25172124,0.0,1.0
2022-03-30,25.45,25.545,25.26,25.38,6506769,21.8467819242921,21.9283317978799,21.6836821771167,21.7866925437538,7579938.84975193,0.0,1.0
2022-03-31,25.73,26.01,25.33,25.43,5997880,22.0871394464454,22.3274969685988,21.743771557655,21.8296135298526,6987118.12700745,0.0,1.0
2022-04-01,26.22,26.25,25.69,25.8,4588912,22.5077651102137,22.533517701873,22.0528026575664,22.1472288269838,5345767.20748698,0.0,1.0
2022-04-04,26.16,26.25,25.79,26.1,3804047,22.4562599268952,22.533517701873,22.138644629764,22.4047547435766,4431453.40515119,0.0,1.0
2022-04-05,25.94,26.52,25.8,26.2,4302331,22.2674075880604,22.7652910268066,22.1472288269838,22.4905967157742,5011920.03149214,0.0,1.0
2022-04-06,25.48,25.82,25.285,25.55,6107092,21.8725345159514,22.1643972214233,21.7051426701661,21.9326238964897,7114342.6038037,0.0,1.0
2022-04-07,25.23,25.58,25.18,25.45,6435937,21.6579295854574,21.958376488149,21.6150085993586,21.8467819242921,7497424.43613041,0.0,1.0
2022-04-08,24.83,25.355,24.75,25.31,6107254,21.3145616966669,21.7652320507044,21.2458881189088,21.7266031632155,7114531.32267381,0.0,1.0
2022-04-11,24.69,24.96,24.305,24.84,9024547,21.1943829355903,21.4261562605238,20.8638913426295,21.3231458938867,10512977.2405801,0.0,1.0
2022-04-12,24.45,24.94,24.36,24.9,5878780,20.988362202316,21.4089878660843,20.9111044273382,21.3746510772053,6848374.80954751,0.0,1.0
2022-04-13,24.47,24.565,24.23,24.39,4850787,21.0055305967555,21.0870804703433,20.7995098634813,20.9368570189974,5650833.59086079,0.0,1.0
2022-04-14,24.41,24.78,24.365,24.55,4368771,20.954025413437,21.2716407105681,20.915396525948,21.0742041745136,5089318.06685769,0.0,1.0
2022-04-18,24.1,24.58,23.97,24.38,3880683,20.6879152996244,21.0999567661729,20.5763207357675,20.9282728217777,4520729.08001987,0.0,1.0
2022-04-19,24.42,24.48,24.15,24.18,5368707,20.9626096106567,21.0141147939753,20.7308362857232,20.7565888773825,6254174.80814751,0.0,1.0
2022-04-20,24.91,25.4,24.43,24.74,7436570,21.383235274425,21.8038609381933,20.9711938078765,21.2373039216891,8663093.13453417,0.0,1.0
2022-04-21,23.01,25.06,22.98,24.97,7223609,19.7522378026704,21.5119982327214,19.7264852110111,21.4347404577436,8415008.20061657,0.0,1.0
2022-04-22,22.49,23.21,22.48,23.01,7456990,19.3058595472428,19.9239217470656,19.2972753500231,19.7522378026704,8686881.03161672,0.0,1.0
2022-04-25,22.08,22.48,21.705,22.42,5962492,18.9539074612326,19.2972753500231,18.6320000654916,19.2457701667045,6945893.538273,0.0,1.0
2022-04-26,21.34,21.95,21.3,21.75,7082717,18.3186768669703,18.8423128973757,18.2843400780913,18.6706289529805,8250878.70033474,0.0,1.0
2022-04-27,21.1,21.5899,21.02,21.37,6770229,18.112656133696,18.5331959554921,18.0439825559379,18.3444294586296,7886851.64923132,0.0,1.0
2022-04-28,21.04,21.28,20.71,21.17,4263741,18.1967812664497,18.4043491135955,17.9113754766242,18.3092138503203,4929943.89097819,0.158,1.0
2022-04-29,20.42,21.13,20.37,20.99,5822798,17.6605643279897,18.2746192091294,17.617321026501,18.153537964961,6732601.11918148,0.0,1.0
2022-05-02,20.6,20.82,20.1,20.58,5730315,17.816240213349,18.0065107398994,17.3838071984619,17.7989428927535,6625667.79446283,0.0,1.0
2022-05-03,20.72,21.155,20.5,20.52,7434542,17.9200241369219,18.2962408598737,17.7297536103716,17.7470509309671,8596177.60908105,0.0,1.0
2022-05-04,21.92,22.055,20.78,20.81,9005363,18.957863372651,19.0746202866705,17.9719160987084,17.9978620796016,10412436.9439633,0.0,1.0
2022-05-05,21.33,22.12,21.05,21.64,7265822,18.4475924150842,19.1308365786059,18.2054299267474,18.7157008843142,8401095.37184246,0.0,1.0
2022-05-06,20.94,21.32,20.09,20.98,6054087,18.1102946634723,18.4389437547865,17.3751585381642,18.1448893046632,7000028.66522625,0.0,1.0
2022-05-09,20.06,20.96,19.92,20.77,7248776,17.3492125572709,18.1275919840677,17.2281313131026,17.9632674384106,8381385.96088961,0.0,1.0
2022-05-10,19.96,20.535,19.375,20.34,7188571,17.2627259542935,17.7600239214137,16.7567793268756,17.5913750456077,8311774.02340175,0.0,1.0
2022-05-11,19.96,20.765,19.89,19.99,5472980,17.2627259542935,17.9589431082618,17.2021853322093,17.2886719351868,6328124.60148162,0.0,1.0
2022-05-12,19.45,20.13,19.135,19.87,8280408,16.8216442791087,17.4097531793551,16.5492114797298,17.1848880116138,9574208.85424487,0.0,1.0
2022-05-13,20.24,20.44,19.73,19.83,5685266,17.5048884426303,17.6778616485852,17.0638067674455,17.1502933704229,6573579.9583713,0.0,1.0
2022-05-16,20.06,20.355,19.98,20.2,4846047,17.3492125572709,17.6043480360543,17.280023274889,17.4702938014393,5603234.29660555,0.0,1.0
2022-05-17,20.76,20.77,20.26,20.41,3971160,17.9546187781129,17.9632674384106,17.5221857632258,17.6519156676919,4591647.56538846,0.0,1.0
2022-05-18,20.23,20.705,20.11,20.65,3547131,17.4962397823326,17.9070511464753,17.3924558587597,17.8594835148377,4101364.69451341,0.0,1.0
2022-05-19,20.67,20.865,20.17,20.17,5312607,17.8767808354332,18.0454297112392,17.4443478205461,17.4443478205461,6142693.56999358,0.0,1.0
2022-05-20,20.53,20.9,20.12,20.81,5709388,17.7556995912648,18.0757000222813,17.4011045190574,17.9978620796016,6601470.98330415,0.0,1.0
2022-05-23,21.13,21.16,20.62,20.89,3943380,18.2746192091294,18.3005651900226,17.8335375339445,18.0670513619836,4559526.98365251,0.0,1.0
2022-05-24,21.24,21.3,20.46,21.02,4420124,18.3697544724045,18.421646434191,17.6951589691806,18.1794839458542,5110761.49118019,0.0,1.0
2022-05-25,21.43,21.54,21.155,21.18,4469976,18.5340790180616,18.6292142813368,18.2962408598737,18.3178625106181,5168402.7885416,0.0,1.0
2022-05-26,22.0,22.225,21.53,21.57,4105154,19.0270526550329,19.2216475117321,18.6205656210391,18.65516026223,4746577.91920868,0.0,1.0
2022-05-27,22.43,22.54,22.01,22.05,3025060,19.3989450478359,19.494080311111,19.0357013153307,19.0702959565217,3497720.91382719,0.0,1.0
2022-05-31,22.04,22.37,21.985,22.26,5242288,19.0616472962239,19.3470530860494,19.0140796645863,19.2519178227742,6061387.33575709,0.0,1.0
2022-06-01,21.88,22.16,21.6,22.06,3550945,18.92326873146,19.1654312197968,18.6811062431233,19.0789446168194,4105774.62607358,0.0,1.0
2022-06-02,22.14,22.15,21.68,21.97,3458371,19.1481338992013,19.1567825594991,18.7502955255052,19.0011066741397,3998736.08274662,0.0,1.0
2022-06-03,22.27,22.38,21.941,21.99,2780541,19.260566483072,19.3557017463471,18.9760255592763,19.0184039947352,3214996.20088659,0.0,1.0
2022-06-06,22.71,23.69,22.67,23.19,5583075,19.6411075361726,20.4886762453514,19.6065128949817,20.0562432304643,6455421.7737717,0.0,1.0
2022-06-07,22.69,22.72,22.44,22.5,4689948,19.6238102155772,19.6497561964704,19.4075937081336,19.4594856699201,5422745.07096124,0.0,1.0
2022-06-08,22.22,22.635,22.175,22.41,4644543,19.2173231815833,19.5762425839396,19.1784042102434,19.3816477272404,5370245.61042415,0.0,1.0
2022-06-09,21.55,22.16,21.54,22.1,4708764,18.6378629416345,19.1654312197968,18.6292142813368,19.1135392580104,5444501.04165757,0.0,1.0
2022-06-10,20.69,21.12,20.49,21.1,5348540,17.8940781560287,18.2659705488316,17.7211049500739,18.2486732282361,6184241.04528218,0.0,1.0
2022-06-13,19.36,20.25,19.25,20.14,6406410,16.743806336429,17.5135371029281,16.6486710731538,17.4184018396529,7407401.58527489,0.0,1.0
2022-06-14,18.91,19.47,18.62,19.38,7640627,16.3546166230306,16.8389415997042,16.1038054743961,16.7611036570245,8834463.06937804,0.0,1.0
2022-06-15,19.55,19.92,19.12,19.21,8139553,16.9081308820861,17.2281313131026,16.5362384892832,16.6140764319629,9411345.47985986,0.0,1.0
2022-06-16,18.94,19.27,18.7,19.0,11495873,16.3805626039238,16.6659683937493,16.172994756778,16.4324545657103,13292085.2527888,0.0,1.0
2022-06-17,19.25,19.395,18.87,18.9,11788017,16.6486710731538,16.7740766474711,16.3200219818396,16.3459679627328,13629876.2978092,0.0,1.0
2022-06-21,19.89,19.945,19.45,19.5,6041513,17.2021853322093,17.2497529638469,16.8216442791087,16.8648875805974,6985489.99730879,0.0,1.0
2022-06-22,20.25,20.355,19.625,19.66,6987263,17.5135371029281,17.6043480360543,16.9729958343192,17.0032661453613,8079011.9619151,0.0,1.0
2022-06-23,20.7,20.77,20.25,20.28,4685135,17.9027268163264,17.9632674384106,17.5135371029281,17.5394830838213,5417180.04720694,0.0,1.0
2022-06-24,21.42,21.475,20.81,20.88,8178851,18.5254303577639,18.5729979894015,17.9978620796016,18.0584027016858,9456783.73115788,0.0,1.0
2022-06-27,21.45,21.545,21.14,21.32,3791552,18.5513763386571,18.6335386114857,18.2832678694271,18.4389437547865,4383976.09510666,0.0,1.0
2022-06-28,21.19,21.86,21.135,21.7,4235146,18.3265111709158,18.9059714108646,18.2789435392782,18.7675928461007,4896880.96676152,0.0,1.0
2022-06-29,20.36,21.1,20.145,21.1,8174245,17.6086723662032,18.2486732282361,17.4227261698018,18.2486732282361,9451458.05083119,0.0,1.0
2022-06-30,21.01,21.11,20.03,20.08,7777671,18.1708352855565,18.2573218885339,17.3232665763777,17.3665098778664,8992919.98094822,0.0,1.0
2022-07-01,21.48,21.525,20.99,21.01,4741899,18.5773223195503,18.6162412908902,18.153537964961,18.1708352855565,5482813.33380373,0.0,1.0
2022-07-05,21.18,21.215,20.605,21.16,4844758,18.3178625106181,18.3481328216602,17.8205645434979,18.3005651900226,5601743.89236299,0.0,1.0
2022-07-06,21.04,21.61,20.935,21.29,4473923,18.1967812664497,18.689754903421,18.1059703333234,18.4129977738932,5172966.5011446,0.0,1.0
2022-07-07,21.41,21.62,21.14,21.23,5086534,18.5167816974662,18.6984035637187,18.2832678694271,18.3611058121068,5881297.01582549,0.0,1.0
2022-07-08,21.5,21.64,21.18,21.31,4849508,18.5946196401458,18.7157008843142,18.3178625106181,18.4302950944887,5607236.07246545,0.0,1.0
2022-07-11,21.3,21.495,21.18,21.36,3747276,18.421646434191,18.590295309997,18.3178625106181,18.4735383959774,4332782.03906128,0.0,1.0
2022-07-12,21.07,21.435,20.91,21.07,2781205,18.2227272473429,18.5384033482105,18.084348682579,18.2227272473429,3215763.94985249,0.0,1.0
2022-07-13,20.91,21.23,20.435,20.71,3798176,18.084348682579,18.3611058121068,17.6735373184363,17.9113754766242,4391635.08479057,0.0,1.0
2022-07-14,20.52,20.58,20.06,20.52,4974377,17.7470509309671,17.7989428927535,17.3492125572709,17.7470509309671,5751615.65924675,0.0,1.0
2022-07-15,20.35,20.4875,18.9,20.3,6335485,17.6000237059055,17.7189427849994,16.3459679627328,17.5567804044168,7325394.66448218,0.0,1.0
2022-07-18,20.28,20.78,20.23,20.61,3688814,17.5394830838213,17.9719160987084,17.4962397823326,17.8248888736468,4265185.44260892,0.0,1.0
2022-07-19,20.62,20.705,20.425,20.57,6212664,17.8335375339445,17.9070511464753,17.6648886581385,17.7902942324558,7183383.07451136,0.0,1.0
2022-07-20,19.98,20.6,19.95,20.5,7499264,17.280023274889,17.816240213349,17.2540772939958,17.7297536103716,8671012.32078419,0.0,1.0
2022-07-21,19.91,20.13,19.77,19.95,4754373,17.2194826528048,17.4097531793551,17.0984014086364,17.2540772939958,5497236.37687694,0.0,1.0
2022-07-22,19.73,20.27,19.41,20.04,5321773,17.0638067674455,17.5308344235235,16.7870496379177,17.3319152366755,6153291.7432186,0.0,1.0
2022-07-25,20.0,20.01,19.375,19.75,4736929,17.2973205954845,17.3059692557822,16.7567793268756,17.0811040880409,5477066.7790439,0.0,1.0
2022-07-26,20.14,20.285,19.9901,20.02,3061349,17.4184018396529,17.5438074139701,17.2887584217897,17.31461791608,3539680.01356137,0.0,1.0
2022-07-27,20.35,20.44,20.075,20.27,4546181,17.6000237059055,17.6778616485852,17.3621855477176,17.5308344235235,5256514.70111132,0.0,1.0
2022-07-28,22.28,22.345,21.19,22.23,9046198,19.2692151433697,19.325431435305,18.3265111709158,19.225971841881,10459652.3491176,0.0,1.0
2022-07-29,22.22,22.345,22.085,22.1,4829100,19.3539720142876,19.462848994566,19.2363848755869,19.2494501132203,5544216.03590139,0.158,1.0
2022-08-01,22.36,22.38,21.965,22.15,3796306,19.4759142321994,19.4933345490439,19.1318629745197,19.2930009053317,4358481.00109516,0.0,1.0
2022-08-02,22.23,22.66,22.22,22.33,4830802,19.3626821727099,19.7372189848676,19.3539720142876,19.4497837569326,5546170.07613519,0.0,1.0
2022-08-03,22.55,22.58,22.06,22.49,3138142,19.6414072422226,19.6675377174894,19.2146094795313,19.5891462916889,3602852.953829,0.0,1.0
2022-08-04,23.0,23.2,22.41,22.54,5487039,20.0333643712248,20.2075675396702,19.5194650243108,19.6326970838003,6299585.7641002,0.0,1.0
2022-08-05,24.22,24.43,23.35,23.71,8553407,21.0960036987419,21.2789170256096,20.3382199160043,20.6517856192061,9820036.08353342,0.0,1.0
2022-08-08,23.87,24.6,23.79,24.46,6019205,20.7911481539624,21.4269897187883,20.7214668865842,21.3050475008765,6910557.42982706,0.0,1.0
2022-08-09,23.84,24.09,23.745,23.92,3756004,20.7650176786956,20.9827716392524,20.682271173684,20.8346989460738,4312210.88975374,0.0,1.0
2022-08-10,24.43,24.44,23.98,24.2,4228894,21.2789170256096,21.2876271840319,20.8869598966074,21.0785833818974,4855128.6842118,0.0,1.0
2022-08-11,24.35,24.66,24.3,24.55,4379218,21.2092357582315,21.4792506693219,21.1656849661201,21.3834389266769,5027713.37522685,0.0,1.0
2022-08-12,24.89,25.005,24.4149,24.62,4125245,21.6795843130341,21.7797511348903,21.265764686392,21.4444100356328,4736130.8486099,0.0,1.0
2022-08-15,25.18,25.205,24.77,24.8,3456027,21.93217890728,21.9539543033357,21.5750624119669,21.6011928872337,3967811.87258665,0.0,1.0
2022-08-16,25.06,25.3,24.985,25.05,3748764,21.8276570062127,22.0367008083473,21.7623308180457,21.8189468477905,4303898.75620921,0.0,1.0
2022-08-17,25.01,25.14,24.71,24.79,3101395,21.7841062141014,21.8973382735909,21.5228014614332,21.5924827288114,3560664.2837515,0.0,1.0
2022-08-18,26.02,26.04,25.14,25.14,6184133,22.6638322147508,22.6812525315954,21.8973382735909,21.8973382735909,7099908.75043942,0.0,1.0
2022-08-19,25.58,26.01,25.305,25.98,7786097,22.2805852441709,22.6551220563286,22.0410558875584,22.6289915810617,8939099.17882911,0.0,1.0
2022-08-22,24.97,25.29,24.81,25.16,4855503,21.7492655804123,22.027990649925,21.609903045656,21.9147585904355,5574528.91738985,0.0,1.0
2022-08-23,24.81,25.17,24.68,25.05,3614899,21.609903045656,21.9234687488577,21.4966709861664,21.8189468477905,4150210.39199102,0.0,1.0
2022-08-24,25.57,25.57,24.72,24.81,3986116,22.2718750857486,22.2718750857486,21.5315116198555,21.609903045656,4576398.96630078,0.0,1.0
2022-08-25,26.27,26.33,25.73,25.8,4942655,22.8815861753076,22.9338471258412,22.4112376205049,22.4722087294608,5674586.79897459,0.0,1.0
2022-08-26,25.63,26.365,25.615,26.17,4253083,22.3241360362822,22.9643326803192,22.3110707986488,22.7944845910849,4882899.70607766,0.0,1.0
2022-08-29,25.48,25.82,25.29,25.37,2971542,22.1934836599482,22.4896290463054,22.027990649925,22.0976719173032,3411582.03552514,0.0,1.0
2022-08-30,25.44,25.73,25.08,25.7,4932937,22.1586430262591,22.4112376205049,21.8450773230573,22.3851071452381,5663429.7114351,0.0,1.0
2022-08-31,25.45,25.6,25.3,25.46,5223190,22.1673531846813,22.2980055610154,22.0367008083473,22.1760633431036,5996664.75255427,0.0,1.0
2022-09-01,25.85,25.88,25.18,25.18,4118823,22.5157595215722,22.541889996839,21.93217890728,21.93217890728,4728757.84838572,0.0,1.0
2022-09-02,26.15,26.675,25.91,26.07,7663423,22.7770642742404,23.2343475914096,22.5680204721058,22.7073830068622,8798259.03097791,0.0,1.0
2022-09-06,26.05,26.32,25.78,26.19,6756751,22.6899626900176,22.925136967419,22.4547884126163,22.8119049079294,7757322.74021925,0.0,1.0
2022-09-07,27.18,27.21,26.19,26.19,7019948,23.6742105917343,23.7003410670012,22.8119049079294,22.8119049079294,8059495.2005123,0.0,1.0
2022-09-08,27.37,27.785,27.0,27.14,7397818,23.8397036017575,24.2011751762818,23.5174277401334,23.6393699580453,8493321.98262201,0.0,1.0
2022-09-09,27.43,27.605,27.28,27.5,4636936,23.8919645522911,24.0443923246809,23.7613121759571,23.952935661247,5323595.47920906,0.0,1.0
2022-09-12,27.59,27.645,27.105,27.43,4271472,24.0313270870475,24.07923295837,23.6088844035673,23.8919645522911,4904011.83642992,0.0,1.0
2022-09-13,26.83,27.42,26.62,26.99,4038171,23.3693550469548,23.8832543938689,23.1864417200871,23.5087175817112,4636162.51763516,0.0,1.0
2022-09-14,27.03,27.1226,26.73,26.82,4344004,23.5435582154003,23.6242142823905,23.2822534627321,23.3606448885326,4987284.71906147,0.0,1.0
2022-09-15,26.69,27.03,26.49,26.62,4884456,23.247412829043,23.5435582154003,23.0732096605976,23.1864417200871,5607769.41497479,0.0,1.0
2022-09-16,25.92,26.63,25.61,26.58,11416539,22.5767306305281,23.1951518785094,22.3067157194377,23.151601086398,13107154.2519918,0.0,1.0
2022-09-19,26.6,26.62,25.74,25.74,3406939,23.1690214032426,23.1864417200871,22.4199477789272,22.4199477789272,3911454.68868688,0.0,1.0
2022-09-20,25.89,26.48,25.86,26.39,3652607,22.5506001552613,23.0644995021753,22.5244696799945,22.9861080763749,4193502.37150725,0.0,1.0
2022-09-21,25.4,26.21,25.39,26.1,3180446,22.12380239257,22.829325224774,22.1150922341477,22.733513482129,3651421.53082736,0.0,1.0
2022-09-22,25.03,25.41,24.99,25.37,2699010,21.8015265309459,22.1325125509923,21.7666858972568,22.0976719173032,3098692.20414947,0.0,1.0
2022-09-23,24.29,24.63,23.57,24.55,5154908,21.1569748076978,21.4531201940551,20.5298434012943,21.3834389266769,5918271.23008353,0.0,1.0
2022-09-26,22.96,24.21,22.935,24.14,6714733,19.9985237375357,21.0872935403197,19.97674834148,21.0263224313638,7709082.51545759,0.0,1.0
2022-09-27,22.24,23.38,22.205,23.33,7457820,19.3713923311321,20.3643503912711,19.3409067766542,20.3207995991598,8562209.36341475,0.0,1.0
2022-09-28,23.03,23.15,22.1,22.48,7129669,20.0594948464916,20.1640167475589,19.2494501132203,19.5804361332667,8185464.20667806,0.0,1.0
2022-09-29,22.75,22.99,22.38,22.67,8189219,19.815610410668,20.0246542128025,19.4933345490439,19.7459291432898,9401917.39688727,0.0,1.0
2022-09-30,22.6,23.015,22.56,22.81,8481498,19.6849580343339,20.0464296088582,19.6501174006448,19.8678713612016,9737478.45769721,0.0,1.0
2022-10-03,23.56,23.82,22.78,23.06,5741226,20.521133242872,20.7475973618511,19.8417408859348,20.0856253217584,6591413.98085233,0.0,1.0
2022-10-04,25.27,25.31,23.91,23.92,7743853,22.0105703330805,22.0454109667695,20.8259887876515,20.8346989460738,8890599.48691536,0.0,1.0
2022-10-05,25.42,25.61,24.66,24.775,4867804,22.1412227094145,22.3067157194377,21.4792506693219,21.579417491178,5588651.50782236,0.0,1.0
2022-10-06,25.4,25.485,24.615,25.33,6672530,22.12380239257,22.1978387391593,21.4400549564217,22.0628312836141,7660629.89501834,0.0,1.0
2022-10-07,24.92,25.37,24.605,25.19,4443990,21.7057147883009,22.0976719173032,21.4313447979994,21.9408890657023,5102077.12024714,0.0,1.0
2022-10-10,24.89,25.27,24.7501,24.96,4360087,21.6795843130341,22.0105703330805,21.5577291967065,21.74055542199,5005749.36599474,0.0,1.0
2022-10-11,24.68,24.995,24.41,24.77,4794160,21.4966709861664,21.771040976468,21.2614967087651,21.5750624119669,5504101.95495579,0.0,1.0
2022-10-12,24.13,24.6,23.98,24.59,4230632,21.0176122729415,21.4269897187883,20.8869598966074,21.418279560366,4857124.05549638,0.0,1.0
2022-10-13,24.4,24.57,23.24,23.62,5199874,21.2527865503428,21.4008592435214,20.2424081733593,20.5733941934056,5969896.00866967,0.0,1.0
2022-10-14,23.31,24.91,23.25,24.63,4402853,20.3033792823152,21.6970046298787,20.2511183317816,21.4531201940551,5054848.35814469,0.0,1.0
2022-10-17,23.88,24.34,23.815,23.89,3994728,20.7998583123847,21.2005255998092,20.7432422826399,20.808568470807,4586286.2721137,0.0,1.0
2022-10-18,24.4,24.67,24.24,24.41,3353955,21.2527865503428,21.4879608277442,21.1134240155865,21.2614967087651,3850624.56662559,0.0,1.0
2022-10-19,24.13,24.405,23.929,24.07,3103149,21.0176122729415,21.257141629554,20.8425380886538,20.9653513224079,3562678.02439199,0.0,1.0
2022-10-20,23.48,24.16,23.28,24.1,2936358,20.4514519754938,21.0437427482083,20.2772488070484,20.9914817976747,3371187.82190208,0.0,1.0
2022-10-21,24.48,24.49,23.505,23.8,4534153,21.322467817721,21.3311779761433,20.4732273715495,20.7301770450065,5205591.88499521,0.0,1.0
2022-10-24,24.6,24.77,24.185,24.69,2757831,21.4269897187883,21.5750624119669,21.065518144264,21.5053811445887,3166223.69685986,0.0,1.0
2022-10-25,25.19,25.4,24.6,24.68,4641950,21.9408890657023,22.12380239257,21.4269897187883,21.4966709861664,5329351.97611406,0.0,1.0
2022-10-26,25.45,25.74,25.15,25.3,3305407,22.1673531846813,22.4199477789272,21.9060484320132,22.0367008083473,3794887.34848745,0.0,1.0
2022-10-27,25.77,26.17,25.65,25.77,3732365,22.446078254194,22.7944845910849,22.3415563531268,22.446078254194,4285071.31449693,0.0,1.0
2022-10-28,26.46,26.48,25.76,25.91,5180305,23.0470791853308,23.0644995021753,22.4373680957718,22.5680204721058,5947429.13831979,0.0,1.0
2022-10-31,26.16,26.38,25.98,26.25,4763420,22.9233949357345,23.1161757799953,22.7656651540666,23.0022598265685,5435977.85360091,0.158,1.0
2022-11-01,26.34,26.76,26.29,26.42,4851388,23.0811247174024,23.4491608746275,23.0373108891613,23.1512268425882,5536366.25097623,0.0,1.0
2022-11-02,25.83,26.74,25.725,26.26,3976130,22.6342236693434,23.4316353433311,22.5422146300371,23.0110225922167,4537528.62922819,0.0,1.0
2022-11-03,26.19,26.48,25.5,25.61,4106113,22.9496832326792,23.2038034364775,22.3450524029522,22.4414428250826,4685864.21780627,0.0,1.0
2022-11-04,26.46,27.17,25.74,27.0,4355967,23.186277905181,23.8084342662044,22.5553587785094,23.6594672501847,4970995.65921468,0.0,1.0
2022-11-07,26.78,27.015,26.12,26.55,5138621,23.4666864059239,23.672611398657,22.8883438731417,23.265142796015,5864154.31644671,0.0,1.0
2022-11-08,26.49,26.8389,26.18,26.82,4159973,23.2125662021257,23.5182990955919,22.940920467031,23.5017374685168,4747328.83087733,0.0,1.0
2022-11-09,26.25,26.7072,26.1,26.24,4489015,23.0022598265685,23.4028934720049,22.8708183418452,22.9934970609203,5122829.00195285,0.0,1.0
2022-11-10,28.22,28.24,26.96,27.17,6382286,24.7285246592671,24.7460501905636,23.6244161875918,23.8084342662044,7283415.14108501,0.0,1.0
2022-11-11,28.08,28.57,27.93,28.31,4518474,24.6058459401921,25.0352214569547,24.4744044554689,24.8073895501011,5156447.38361755,0.0,1.0
2022-11-14,27.53,28.015,27.52,28.015,3022726,24.1238938295402,24.5488879634787,24.115131063892,24.5488879634787,3449511.40010825,0.0,1.0
2022-11-15,27.78,27.98,27.4,27.82,3895450,24.3429629707456,24.5182182837099,24.0099778761134,24.3780140333385,4445457.24076601,0.0,1.0
2022-11-16,27.96,28.07,27.605,27.66,3190597,24.5006927524135,24.5970831745439,24.1896145719018,24.237809782967,3641084.47958935,0.0,1.0
2022-11-17,27.47,27.64,27.085,27.53,3239161,24.0713172356509,24.2202842516706,23.7339507581946,24.1238938295402,3696505.33865327,0.0,1.0
2022-11-18,27.66,28.06,27.27,27.9,6902295,24.237809782967,24.5883204088957,23.8960619226866,24.4481161585242,7876845.36719841,0.0,1.0
2022-11-21,28.07,28.135,27.52,27.57,4659226,24.5970831745439,24.6540411512573,24.115131063892,24.1589448921331,5317072.47123317,0.0,1.0
2022-11-22,28.08,28.51,27.885,28.21,3461621,24.6058459401921,24.9826448630654,24.4349720100519,24.7197618936189,3950374.96033518,0.0,1.0
2022-11-23,28.48,28.5,27.89,28.01,2486418,24.9563565661208,24.9738820974172,24.439353392876,24.5445065806546,2837480.88197023,0.0,1.0
2022-11-25,28.61,29.105,28.56,28.71,1896615,25.0702725195476,25.5040294191343,25.0264586913065,25.1579001760297,2164402.28592215,0.0,1.0
2022-11-28,28.04,28.485,27.97,28.23,3330953,24.5707948775992,24.9607379489449,24.5094555180617,24.7372874249153,3801257.65508511,0.0,1.0
2022-11-29,28.26,28.365,27.88,28.08,3672845,24.76357572186,24.8555847611663,24.4305906272278,24.6058459401921,4191422.14621193,0.0,1.0
2022-11-30,28.92,28.99,28.055,28.23,5484698,25.3419182546423,25.4032576141798,24.5839390260716,24.7372874249153,6259094.69702213,0.0,1.0
2022-12-01,28.72,29.61,28.65,29.32,3003608,25.166662941678,25.9465490843692,25.1053235821404,25.692428880571,3427694.08721013,0.0,1.0
2022-12-02,28.67,28.815,28.19,28.26,3320294,25.1228491134369,25.249909215336,24.7022363623225,24.76357572186,3789093.68719197,0.0,1.0
2022-12-05,28.37,28.6,28.2,28.39,2910868,24.8599661439904,25.0615097538994,24.7109991279707,24.8774916752868,3321859.92055195,0.0,1.0
2022-12-06,28.13,28.52,27.87,28.36,2594837,24.6496597684332,24.9914076287136,24.4218278615796,24.8512033783422,2961207.80147545,0.0,1.0
2022-12-07,27.98,28.24,27.875,28.05,3048733,24.5182182837099,24.7460501905636,24.4262092444037,24.5795576432475,3479190.38622298,0.0,1.0
2022-12-08,28.34,28.97,28.085,28.4,4091431,24.8336778470457,25.3857320828834,24.6102273230162,24.886254440935,4669109.23360448,0.0,1.0
2022-12-09,28.52,28.75,28.14,28.23,3861680,24.9914076287136,25.1929512386226,24.6584225340814,24.7372874249153,4406919.17943275,0.0,1.0
2022-12-12,29.11,29.14,28.515,28.71,2450473,25.5084108019584,25.5346990989031,24.9870262458895,25.1579001760297,2796460.72755436,0.0,1.0
2022-12-13,29.27,29.89,28.845,29.78,6077749,25.6486150523299,26.1919065225193,25.2761975122807,26.0955161003889,6935879.88540692,0.0,1.0
2022-12-14,29.24,29.53,28.84,29.31,4156652,25.6223267553852,25.8764469591835,25.2718161294566,25.6836661149227,4743538.93150844,0.0,1.0
2022-12-15,28.71,28.995,28.5,28.98,3491850,25.1579001760297,25.4076389970039,24.9738820974172,25.3944948485316,3984872.06001074,0.0,1.0
2022-12-16,28.34,28.57,28.02,28.5,6868382,24.8336778470457,25.0352214569547,24.5532693463028,24.9738820974172,7838144.11537743,0.0,1.0
2022-12-19,28.2,28.47,27.99,28.37,2463349,24.7109991279707,24.9475938004725,24.5269810493581,24.8599661439904,2811154.71860343,0.0,1.0
2022-12-20,28.36,28.56,28.17,28.17,2891787,24.8512033783422,25.0264586913065,24.6847108310261,24.6847108310261,3300084.83176604,0.0,1.0
2022-12-21,28.74,28.845,28.25,28.54,2610612,25.1841884729744,25.2761975122807,24.7548129562118,25.0089331600101,2979210.10877579,0.0,1.0
2022-12-22,28.31,28.625,27.825,28.55,1916817,24.8073895501011,25.0834166680199,24.3823954161626,25.0176959256583,2187456.65118879,0.0,1.0
2022-12-23,28.68,28.705,28.15,28.26,1532491,25.1316118790851,25.1535187932056,24.6671852997296,24.76357572186,1748866.80931824,0.0,1.0
2022-12-27,28.82,28.92,28.63,28.77,1605025,25.2542905981601,25.3419182546423,25.087798050844,25.210476769919,1831642.0459409,0.0,1.0
2022-12-28,28.32,28.99,28.16,28.99,3244972,24.8161523157493,25.4032576141798,24.6759480653778,25.4032576141798,3703136.80665468,0.0,1.0
2022-12-29,28.81,29.065,28.51,28.52,1421244,25.2455278325119,25.4689783565414,24.9826448630654,24.9914076287136,1621912.59820951,0.0,1.0
2022-12-30,28.76,28.83,28.3701,28.71,2233036,25.2017140042708,25.2630533638083,24.8600537716469,25.1579001760297,2548323.314403,0.0,1.0
2023-01-03,28.11,29.11,28.07,28.8,4295299,24.6321342371367,25.5084108019584,24.5970831745439,25.2367650668637,4901761.80949699,0.0,1.0
2023-01-04,27.28,28.53,26.925,28.27,8624262,23.9048246883348,25.0001703943618,23.5937465078231,24.7723384875082,9841940.7139517,0.0,1.0
2023-01-05,25.87,27.16,25.685,26.99,8116461,22.6692747319362,23.7996715005562,22.5071635674442,23.6507044845365,9262442.16248316,0.0,1.0
2023-01-06,26.43,26.65,26.02,26.11,4184318,23.1599896082364,23.3527704524971,22.8007162166595,22.8795811074934,4775111.15551927,0.0,1.0
2023-01-09,27.25,27.31,26.282,26.41,4583580,23.8785363913901,23.9311129852794,23.0303006766428,23.1424640769399,5230745.844416,0.0,1.0
2023-01-10,27.23,27.37,26.605,27.22,2932512,23.8610108600937,23.9836895791687,23.3133380070802,23.8522480944455,3346559.88500256,0.0,1.0
2023-01-11,27.73,27.74,27.25,27.29,3086748,24.2991491425045,24.3079119081527,23.8785363913901,23.913587453983,3522572.80853817,0.0,1.0
2023-01-12,27.69,27.8986,27.5,27.76,6403520,24.2640980799117,24.4468893713335,24.0976055325955,24.3254374394492,7307647.21672462,0.0,1.0
2023-01-13,27.86,27.91,27.29,27.42,4944824,24.4130650959313,24.4568789241724,23.913587453983,24.0275034074098,5642994.68742086,0.0,1.0
2023-01-17,27.6,28.18,27.59,27.94,3161756,24.1852331890777,24.6934735966743,24.1764704234295,24.4831672211171,3608171.35471778,0.0,1.0
2023-01-18,26.92,27.905,26.89,27.75,4381650,23.589365124999,24.4524975413483,23.5630768280543,24.316674673801,5000304.8990495,0.0,1.0
2023-01-19,26.64,26.93,26.4,26.81,5245974,23.3440076868489,23.5981278906472,23.1337013112917,23.4929747028686,5986664.72504339,0.0,1.0
2023-01-20,26.93,26.94,26.44,26.73,2983003,23.5981278906472,23.6068906562954,23.1687523738846,23.4228725776829,3404179.82147807,0.0,1.0
2023-01-23,26.91,27.26,26.7,26.9,2716113,23.5806023593508,23.8872991570383,23.3965842807382,23.5718395937025,3099607.02937753,0.0,1.0
2023-01-24,26.99,27.06,26.535,26.9,3774741,23.6507044845365,23.712043844074,23.2519986475426,23.5718395937025,4307705.06885375,0.0,1.0
2023-01-25,27.01,27.11,26.4,26.71,8757340,23.6682300158329,23.7558576723151,23.1337013112917,23.4053470463864,9993808.29245656,0.0,1.0
2023-01-26,27.62,27.63,26.87,27.08,3864062,24.2027587203741,24.2115214860224,23.5455512967579,23.7295693753704,4409637.4993053,0.0,1.0
2023-01-27,26.97,27.71,26.96,27.6,4816602,23.6331789532401,24.2816236112081,23.6244161875918,24.1852331890777,5496668.73834551,0.0,1.0
2023-01-30,26.45,26.92,26.4,26.74,4121128,23.1775151395328,23.589365124999,23.1337013112917,23.4316353433311,4702999.21901797,0.0,1.0
2023-01-31,27.41,27.42,26.165,26.33,5743139,24.1641149238655,24.1729307264645,23.0665475002897,23.2120082431732,6514595.73363169,0.1659,1.0
2023-02-01,26.8,27.26,26.31,27.21,4940369,23.6263509653264,24.0318778848805,23.1943766379752,23.9877988718855,5603992.31325695,0.0,1.0
2023-02-02,26.52,27.055,26.435,26.9,5524369,23.3795084925543,23.8511539316009,23.3045741704628,23.7145089913164,6266439.08817236,0.0,1.0
2023-02-03,26.24,26.43,26.04,26.33,3681421,23.1326660197822,23.3001662691633,22.9563499678022,23.2120082431732,4175934.02149976,0.0,1.0
2023-02-06,26.21,26.23,25.785,26.14,2821742,23.1062186119852,23.1238502171832,22.7315470015276,23.0445079937922,3200777.20469753,0.0,1.0
2023-02-07,26.42,26.57,25.86,26.03,3462826,23.2913504665643,23.4235875055493,22.7976655210201,22.9475341652032,3927975.88320757,0.0,1.0
2023-02-08,26.16,26.39,25.995,26.29,4631712,23.0621395989902,23.2649030587673,22.9166788561067,23.1767450327772,5253874.44646746,0.0,1.0
2023-02-09,25.58,26.37,25.56,26.27,3745435,22.5508230482481,23.2472714535693,22.5331914430501,23.1591134275792,4248546.80891317,0.0,1.0
2023-02-10,26.11,26.2,25.45,25.6,3454491,23.0180605859952,23.0974028093862,22.436217614461,22.5684546534461,3918521.27041833,0.0,1.0
2023-02-13,26.35,26.39,26.08,26.11,2368518,23.2296398483713,23.2649030587673,22.9916131781982,23.0180605859952,2686673.13429639,0.0,1.0
2023-02-14,26.29,26.57,26.035,26.26,2019693,23.1767450327772,23.4235875055493,22.9519420665027,23.1502976249802,2290991.63385142,0.0,1.0
2023-02-15,26.69,26.77,26.075,26.11,3449055,23.5293771367373,23.5999035575294,22.9872052768987,23.0180605859952,3912355.07064361,0.0,1.0
2023-02-16,26.37,26.58,26.155,26.27,3325542,23.2472714535693,23.4324033081483,23.0577316976907,23.1591134275792,3772250.980729,0.0,1.0
2023-02-17,26.23,26.38,25.98,26.35,3229369,23.1238502171832,23.2560872561683,22.9034551522082,23.2296398483713,3663159.38195514,0.0,1.0
2023-02-21,25.57,26.09,25.52,26.06,2634050,22.5420072456491,23.0004289807972,22.4979282326541,22.9739815730002,2987873.16346906,0.0,1.0
2023-02-22,25.39,25.69,25.34,25.63,2900984,22.383322798867,22.6477968768371,22.339243785872,22.5949020612431,3290663.5186322,0.0,1.0
2023-02-23,25.39,25.695,25.255,25.56,7165084,22.383322798867,22.6522047781366,22.2643094637805,22.5331914430501,8127545.86951713,0.0,1.0
2023-02-24,25.32,25.5,24.905,25.3,3863121,22.321612180674,22.480296627456,21.9557563728154,22.303980575476,4382041.17732533,0.0,1.0
2023-02-27,24.88,26.41,24.64,25.69,9350478,21.9337168663179,23.2825346639653,21.7221376039418,22.6477968768371,10606496.5668108,0.0,1.0
2023-02-28,24.68,25.47,24.67,24.79,7601621,21.7574008143379,22.453849219659,21.7485850117389,21.8543746429269,8622721.43078636,0.0,1.0
2023-03-01,24.63,25.165,24.57,24.68,4371213,21.7133218013428,22.1849672403895,21.6604269857488,21.7574008143379,4958383.48342177,0.0,1.0
2023-03-02,24.64,24.855,24.25,24.54,3317260,21.7221376039418,21.9116773598204,21.3783213025808,21.6339795779518,3762856.48725324,0.0,1.0
2023-03-03,25.1,25.13,24.615,24.74,3246533,22.127664523496,22.154111931293,21.7000980974443,21.8102956299319,3682628.96490829,0.0,1.0
2023-03-06,25.0,25.31,24.925,25.15,4768213,22.0395064975059,22.312796378075,21.9733879780134,22.171743536491,5408711.17116392,0.0,1.0
2023-03-07,24.51,25.24,24.4,25.15,2799957,21.6075321701548,22.251085759882,21.5105583415658,22.171743536491,3176065.89820518,0.0,1.0
2023-03-08,24.72,25.035,24.505,24.57,4575787,21.7926640247339,22.0703618066024,21.6031242688553,21.6604269857488,5190437.22748262,0.0,1.0
2023-03-09,24.29,25.07,24.215,24.66,3208640,21.4135845129768,22.1012171156989,21.3474659934842,21.7397692091399,3639645.92442564,0.0,1.0
2023-03-10,23.26,24.26,23.175,24.24,5486041,20.5055568452795,21.3871371051798,20.430622523188,21.3695054999817,6222962.61558854,0.0,1.0
2023-03-13,22.9,23.99,22.89,23.1,5837435,20.1881879517154,21.1491104350067,20.1793721491164,20.3645040036955,6621558.20124715,0.0,1.0
2023-03-14,23.22,23.74,23.015,23.42,5635836,20.4702936348835,20.9287153700316,20.289569681604,20.6466096868636,6392879.07902767,0.0,1.0
2023-03-15,23.05,23.2,22.615,22.94,4902948,20.3204249907005,20.4526620296855,19.9369375776439,20.2234511621114,5561544.67496224,0.0,1.0
2023-03-16,23.25,23.43,22.775,22.89,4643686,20.4967410426805,20.6554254894626,20.0779904192279,20.1793721491164,5267456.87400657,0.0,1.0
2023-03-17,22.39,23.11,22.29,23.05,8431182,19.7385820191663,20.3733198062945,19.6504239931763,20.3204249907005,9563714.59696036,0.0,1.0
2023-03-20,22.65,22.89,22.39,22.49,5717718,19.9677928867404,20.1793721491164,19.7385820191663,19.8267400451563,6485760.01536948,0.0,1.0
2023-03-21,22.97,23.255,22.705,22.89,5516709,20.2498985699084,20.50114894398,20.0162798010349,20.1793721491164,6257750.14588496,0.0,1.0
2023-03-22,22.23,23.0108,22.22,22.8,2989702,19.5975291775823,20.2858670445124,19.5887133749833,20.1000299257254,3391298.71208586,0.0,1.0
2023-03-23,21.96,22.45,21.73,22.2,3238275,19.3595025074092,19.7914768347603,19.1567390476322,19.5710817697853,3673261.6952726,0.0,1.0
2023-03-24,22.21,22.23,21.53,21.77,3924961,19.5798975723843,19.5975291775823,18.9804229956521,19.1920022580282,4452187.93855951,0.0,1.0
2023-03-27,22.6,22.62,22.26,22.5,5489442,19.9237138737454,19.9413454789434,19.6239765853793,19.8355558477553,6226820.46059107,0.0,1.0
2023-03-28,22.93,23.12,22.62,22.69,3687490,20.2146353595124,20.3821356088935,19.9413454789434,20.0030560971364,4182818.25005621,0.0,1.0
2023-03-29,23.46,23.48,23.0,23.16,4270960,20.6818728972596,20.6995045024576,20.2763459777055,20.4173988192895,4844663.83183683,0.0,1.0
2023-03-30,23.57,23.955,23.55,23.68,5041465,20.7788467258486,21.1182551259102,20.7612151206506,20.8758205544376,5718668.20222416,0.0,1.0
2023-03-31,24.08,24.14,23.71,23.74,4310972,21.2284526583977,21.2813474739917,20.9022679622346,20.9287153700316,4890050.5105319,0.0,1.0
2023-04-03,23.82,24.21,23.675,24.0,3467670,20.9992417908236,21.3430580921847,20.8714126531381,21.1579262376057,3933470.56159404,0.0,1.0
2023-04-04,23.82,23.94,23.585,23.9,2781424,20.9992417908236,21.1050314220117,20.7920704297471,21.0697682116157,3155043.42204164,0.0,1.0
2023-04-05,24.1,24.24,23.78,23.78,3539524,21.2460842635957,21.3695054999817,20.9639785804276,20.9639785804276,4014976.47009536,0.0,1.0
2023-04-06,24.4,24.4,24.0413,24.24,4738933,21.5105583415658,21.5105583415658,21.1943355023396,21.3695054999817,5375498.08628459,0.0,1.0
2023-04-10,24.9,24.98,24.21,24.26,5365702,21.9513484715159,22.0218748923079,21.3430580921847,21.3871371051798,6086458.87852253,0.0,1.0
2023-04-11,25.35,25.445,24.87,24.93,5144957,22.348059588471,22.4318097131615,21.9249010637189,21.9777958793129,5836061.9378912,0.0,1.0
2023-04-12,25.31,25.735,25.13,25.49,4043966,22.312796378075,22.6874679885326,22.154111931293,22.471480824857,4587178.48384857,0.0,1.0
2023-04-13,25.54,25.61,24.865,25.2,3830745,22.5155598378521,22.5772704560451,21.9204931624194,22.215822549486,4345316.21707761,0.0,1.0
2023-04-14,24.86,25.495,24.73,25.4,3869166,21.9160852611199,22.4758887261565,21.8014798273329,22.392138601466,4388898.1820417,0.0,1.0
2023-04-17,24.33,24.595,23.845,24.28,7172987,21.4488477233728,21.6824664922463,21.0212812973212,21.4047687103778,8136510.45318518,0.0,1.0
2023-04-18,24.42,24.56,24.165,24.35,4386487,21.5281899467638,21.6516111831498,21.3033869804892,21.4664793285708,4975709.1889698,0.0,1.0
2023-04-19,24.5,24.54,24.2,24.33,2833482,21.5987163675558,21.6339795779518,21.3342422895857,21.4488477233728,3214094.199796,0.0,1.0
2023-04-20,23.87,24.325,23.685,24.27,4972083,21.0433208038187,21.4444398220733,20.8802284557371,21.3959529077788,5639966.34924953,0.0,1.0
2023-04-21,24.0,24.27,23.87,23.94,4430455,21.1579262376057,21.3959529077788,21.0433208038187,21.1050314220117,5025583.26396891,0.0,1.0
2023-04-24,24.16,24.2,23.765,23.98,3268803,21.2989790791897,21.3342422895857,20.9507548765291,21.1402946324077,3707890.4198353,0.0,1.0
2023-04-25,23.87,24.08,23.795,24.08,2764103,21.0433208038187,21.2284526583977,20.9772022843261,21.2284526583977,3135395.74980138,0.0,1.0
2023-04-26,23.06,23.765,23.02,23.64,3810653,20.3292407932995,20.9507548765291,20.2939775829035,20.8405573440416,4322525.32563651,0.0,1.0
2023-04-27,23.57,23.685,23.275,23.31,4640270,20.7788467258486,20.8802284557371,20.518780549178,20.5496358582745,5263582.01410398,0.0,1.0
2023-04-28,23.66,23.81,23.31,23.32,3752939,21.0044431143571,21.1376073775504,20.6937265002394,20.7026041177856,4227416.84969056,0.1659,1.0
2023-05-01,23.16,23.755,23.14,23.59,3848882,20.5605622370461,21.0887804810462,20.5428070019536,20.9422997915335,4335489.76396117,0.0,1.0
2023-05-02,22.6,23.16,22.32,23.14,5597123,20.0634156544577,20.5605622370461,19.8148423631636,20.5428070019536,6304757.9723493,0.0,1.0
2023-05-03,22.45,22.93,22.392,22.72,4575949,19.9302513912644,20.356377033483,19.8787612094963,20.1699470650124,5154478.63818855,0.0,1.0
2023-05-04,22.48,22.52,21.97,22.4,9565668,19.9568842439031,19.992394714088,19.5041257490458,19.8858633035333,10775039.5308173,0.0,1.0
2023-05-05,22.67,22.775,22.125,22.59,8358709,20.1255589772813,20.2187739615166,19.6417288210123,20.0545380369115,9415486.70742053,0.0,1.0
2023-05-08,21.71,23.07,21.39,23.01,10712736,19.2733076928441,20.4806636791301,18.9892239313651,20.4273979738528,12067129.4344744,0.0,1.0
2023-05-09,22.27,22.31,21.24,21.62,12860329,19.7704542754325,19.8059647456173,18.8560596681718,19.1934091349281,14486239.0534896,0.0,1.0
2023-05-10,22.64,22.855,22.38,22.54,7297720,20.0989261246426,20.2897949018863,19.8681080684409,20.0101499491804,8220358.62888361,0.0,1.0
2023-05-11,22.03,22.56,21.95,22.5,4653916,19.5573914543232,20.0279051842728,19.4863705139534,19.9746394789955,5242302.8766107,0.0,1.0
2023-05-12,22.11,22.41,22.035,22.24,5058711,19.6284123946929,19.8947409210795,19.5618302630963,19.7438214227938,5698275.43669509,0.0,1.0
2023-05-15,21.99,22.33,21.925,22.24,4990303,19.5218809841383,19.8237199807098,19.4641764700879,19.7438214227938,5621218.72677956,0.0,1.0
2023-05-16,20.85,22.03,20.755,21.97,5993069,18.5098325838692,19.5573914543232,18.4254952171801,19.5041257490458,6750762.76804876,0.0,1.0
2023-05-17,20.95,21.21,20.74,20.9,5808790,18.5986087593314,18.8294268155331,18.4121787908608,18.5542206716003,6543185.67989355,0.0,1.0
2023-05-18,20.86,20.88,20.4607,20.76,5175745,18.5187102014154,18.5364654365078,18.1642269327948,18.4299340259532,5830105.85109475,0.0,1.0
2023-05-19,20.81,21.14,20.77,21.03,5907467,18.4743221136843,18.7672834927096,18.4388116434994,18.6696296997011,6654338.24924705,0.0,1.0
2023-05-22,21.16,21.165,20.83,20.88,3653147,18.785038727802,18.7894775365751,18.4920773487767,18.5364654365078,4115008.31273744,0.0,1.0
2023-05-23,20.76,21.15,20.651,20.87,3169131,18.4299340259532,18.7761611102558,18.3331679946994,18.5275878189616,3569798.97309194,0.0,1.0
2023-05-24,20.26,20.7,20.16,20.65,5220444,17.9860531486422,18.3766683206759,17.89727697318,18.3322802329448,5880456.07148584,0.0,1.0
2023-05-25,19.95,20.26,19.75,20.2,5551799,17.7108470047094,17.9860531486422,17.533294653785,17.9327874433649,6253703.73424539,0.0,1.0
2023-05-26,19.87,19.95,19.52,19.95,4689991,17.6398260643396,17.7108470047094,17.3291094502219,17.7108470047094,5282938.7789935,0.0,1.0
2023-05-30,19.9,20.335,19.885,19.98,7773155,17.6664589169783,18.0526352802388,17.6531424906589,17.737479857348,8755902.08693943,0.0,1.0
2023-05-31,19.74,19.95,19.52,19.82,6723792,17.5244170362387,17.7108470047094,17.3291094502219,17.5954379766085,7573869.86428894,0.0,1.0
2023-06-01,19.88,20.11,19.6863,19.88,4703227,17.6487036818858,17.8528888854489,17.4767442300155,17.6487036818858,5297848.18450809,0.0,1.0
2023-06-02,20.19,20.35,19.995,20.08,7184952,17.9239098258186,18.0659517065582,17.7507962836674,17.8262560328102,8093333.55778444,0.0,1.0
2023-06-05,20.08,20.47,19.98,20.26,6366767,17.8262560328102,18.1724831171128,17.737479857348,17.9860531486422,7171706.78602926,0.0,1.0
2023-06-06,20.13,20.435,20.02,20.06,12934761,17.8706441205413,18.141411455701,17.7729903275329,17.8085007977178,14570081.3677282,0.0,1.0
2023-06-07,20.68,20.7,20.0399,20.39,14685140,18.3589130855834,18.3766683206759,17.7906567864499,18.101462176743,16541757.8799083,0.0,1.0
2023-06-08,20.41,20.72,20.075,20.72,14642306,18.1192174118355,18.3944235557683,17.8218172240371,18.3944235557683,16493508.4483721,0.0,1.0
2023-06-09,20.09,20.53,19.835,20.48,7058920,17.8351336503564,18.2257488223901,17.6087544029278,18.181360734659,7951367.54117714,0.0,1.0
2023-06-12,20.29,20.405,19.895,20.18,5614071,18.0126860012808,18.1147786030624,17.6620201082051,17.9150322082724,6323848.67986376,0.0,1.0
2023-06-13,20.83,20.86,20.21,20.23,8249697,18.4920773487767,18.5187102014154,17.9416650609111,17.9594202960035,9292692.50116822,0.0,1.0
2023-06-14,20.74,21.075,20.62,21.0,4741754,18.4121787908608,18.7095789786591,18.3056473803061,18.6429968470625,5341246.08918173,0.0,1.0
2023-06-15,21.49,21.55,20.74,20.77,6267922,19.0780001068273,19.1312658121046,18.4121787908608,18.4388116434994,7060364.97671455,0.0,1.0
2023-06-16,21.34,21.67,21.29,21.55,12279046,18.944835843634,19.2377972226592,18.9004477559029,19.1312658121046,13831465.4084507,0.0,1.0
2023-06-20,21.01,21.25,20.885,21.25,3434571,18.6518744646087,18.864937285718,18.540904245281,18.864937285718,3868798.11178881,0.0,1.0
2023-06-21,20.98,21.164,20.705,20.91,3938430,18.62524161197,18.7885897748205,18.381107129449,18.5630982891465,4436359.16899445,0.0,1.0
2023-06-22,20.91,20.92,19.88,20.45,13166816,18.5630982891465,18.5719759066927,17.6487036818858,18.1547278820204,14831474.6962781,0.0,1.0
2023-06-23,20.43,20.835,20.38,20.8,13059451,18.1369726469279,18.4965161575499,18.0925845591968,18.4654444961381,14710535.7175026,0.0,1.0
2023-06-26,20.71,20.77,20.4112,20.46,5520314,18.3855459382221,18.4388116434994,18.120282725941,18.1636054995666,6218238.13794541,0.0,1.0
2023-06-27,20.91,21.01,20.385,20.89,7256315,18.5630982891465,18.6518744646087,18.0970233679699,18.5453430540541,8173718.86344606,0.0,1.0
2023-06-28,20.2,20.81,20.1223,20.79,5914738,17.9327874433649,18.4743221136843,17.8638083550307,18.4565668785919,6662528.50971066,0.0,1.0
2023-06-29,20.43,20.505,20.0,20.06,3253978,18.1369726469279,18.2035547785246,17.7552350924405,17.8085007977178,3665373.03849661,0.0,1.0
2023-06-30,20.73,20.78,20.44,20.59,3843623,18.4033011733145,18.4476892610456,18.1458502644742,18.2790145276675,4329565.87731861,0.0,1.0
2023-07-03,21.07,21.115,20.59,20.59,2361032,18.705140169886,18.745089448844,18.2790145276675,18.2790145276675,2659533.35757885,0.0,1.0
2023-07-05,21.45,21.59,20.91,20.99,4642239,19.0424896366424,19.1667762822895,18.5630982891465,18.6341192295163,5229149.57287893,0.0,1.0
2023-07-06,21.1,21.17,20.77,21.14,3372311,18.7317730225247,18.7939163453482,18.4388116434994,18.7672834927096,3798666.68331055,0.0,1.0
2023-07-07,21.09,21.35,20.96,21.01,4315863,18.7228954049785,18.9537134611802,18.6074863768776,18.6518744646087,4861510.3968266,0.0,1.0
2023-07-10,21.02,21.225,20.83,20.99,6638316,18.6607520821549,18.8427432418524,18.4920773487767,18.6341192295163,7477587.27545811,0.0,1.0
2023-07-11,21.4,21.41,21.02,21.09,2250646,18.9981015489113,19.0069791664575,18.6607520821549,18.7228954049785,2535191.43878669,0.0,1.0
2023-07-12,21.59,21.83,21.445,21.6,3217715,19.1667762822895,19.3798391033988,19.0380508278693,19.1756538998357,3624525.36758579,0.0,1.0
2023-07-13,21.83,21.86,21.62,21.62,4292783,19.3798391033988,19.4064719560374,19.1934091349281,19.1934091349281,4835512.43072834,0.0,1.0
2023-07-14,21.6,21.78,21.415,21.78,2752948,19.1756538998357,19.3354510156677,19.0114179752306,19.3354510156677,3100998.64706619,0.0,1.0
2023-07-17,21.38,21.575,21.16,21.43,2656036,18.9803463138189,19.1534598559701,18.785038727802,19.02473440155,2991834.22373364,0.0,1.0
2023-07-18,21.75,21.78,21.15,21.21,4113272,19.308818163029,19.3354510156677,18.7761611102558,18.8294268155331,4633306.15290054,0.0,1.0
2023-07-19,22.1,22.21,21.8,21.8,4283009,19.6195347771467,19.7171885701551,19.3532062507601,19.3532062507601,4824502.7201285,0.0,1.0
2023-07-20,21.83,22.18,21.775,22.12,4261223,19.3798391033988,19.6905557175165,19.3310122068945,19.6372900122391,4799962.35230281,0.0,1.0
2023-07-21,22.49,22.56,21.85,21.93,3811604,19.9657618614493,20.0279051842728,19.3975943384912,19.468615278861,4293498.76828479,0.0,1.0
2023-07-24,21.62,22.6,21.58,22.58,7193049,19.1934091349281,20.0634156544577,19.1578986647433,20.0456604193653,8102454.2480573,0.0,1.0
2023-07-25,21.87,21.965,21.37,21.48,6787115,19.4153495735836,19.4996869402727,18.9714686962726,19.0691224892811,7645198.68609312,0.0,1.0
2023-07-26,21.9,22.09,21.735,21.79,4084562,19.4419824262223,19.6106571596005,19.2955017367097,19.3443286332139,4600966.39524538,0.0,1.0
2023-07-27,21.38,22.02,21.24,21.9,4733876,18.9803463138189,19.5485138367769,18.8560596681718,19.4419824262223,5332372.08671543,0.0,1.0
2023-07-28,21.7,21.885,21.475,21.74,4272711,19.2644300752979,19.428665999903,19.0646836805079,19.2999405454828,4812902.76107824,0.0,1.0
2023-07-31,21.63,21.9,21.53,21.75,3825414,19.3495664275662,19.5911005438603,19.2601093474572,19.4569149236969,4276256.2732217,0.1659,1.0
2023-08-01,21.01,21.525,20.91,21.43,4717951,18.7949325308907,19.2556364934518,18.7054754507817,19.1706522673483,5273982.7795116,0.0,1.0
2023-08-02,21.04,21.12,20.63,20.75,4754833,18.8217696549233,18.8933353190105,18.4549956264766,18.5623441226074,5315211.48936341,0.0,1.0
2023-08-03,20.65,20.96,20.625,20.8,6385060,18.4728870424984,18.7502039908362,18.4505227724712,18.6070726626619,7137568.0854143,0.0,1.0
2023-08-04,19.64,20.69,19.585,20.69,7884095,17.569370533398,18.508669874542,17.5201691393381,18.508669874542,8813271.113251,0.0,1.0
2023-08-07,19.7,20.18,19.63,19.8,4290691,17.6230447814634,18.0524387659864,17.5604248253871,17.7125018615723,4796368.26372412,0.0,1.0
2023-08-08,19.62,19.67,19.19,19.53,5062255,17.5514791173762,17.5962076574307,17.1668136729077,17.4709677452782,5658864.55698599,0.0,1.0
2023-08-09,19.61,20.165,19.55,19.91,6259995,17.5425334093653,18.03902020397,17.4888591613,17.8109046496922,6997763.61175199,0.0,1.0
2023-08-10,19.61,20.005,19.47,19.75,4916111,17.5425334093653,17.8958888757957,17.4172934972128,17.6677733215179,5495496.82821371,0.0,1.0
2023-08-11,19.46,19.635,19.305,19.62,3865435,17.4083477892019,17.5648976793926,17.269689315033,17.5514791173762,4320993.92836456,0.0,1.0
2023-08-14,19.02,19.395,18.82,19.38,4722549,17.0147366367225,17.3502006871311,16.8358224765046,17.3367821251148,5279122.67452541,0.0,1.0
2023-08-15,18.0,18.79,17.925,18.78,9257429,16.1022744196112,16.8089853524719,16.0351816095295,16.800039644461,10348458.7119602,0.0,1.0
2023-08-16,18.41,18.59,17.94,18.01,11081364,16.4690484480579,16.630071192254,16.0486001715459,16.1112201276221,12387352.6684571,0.0,1.0
2023-08-17,18.05,18.56,18.015,18.49,5883370,16.1470029596657,16.6032340682214,16.1156929816276,16.5406141121451,6576751.65882292,0.0,1.0
2023-08-18,18.01,18.105,17.9,17.97,6197868,16.1112201276221,16.1962043537256,16.0128173395023,16.0754372955785,6928314.66492258,0.0,1.0
2023-08-21,17.91,17.98,17.77,17.9,3849898,16.0217630475132,16.0843830035894,15.8965231353606,16.0128173395023,4303625.82292105,0.0,1.0
2023-08-22,17.96,18.03,17.75,17.91,5206360,16.0664915875676,16.1291115436439,15.8786317193388,16.0217630475132,5819952.98042268,0.0,1.0
2023-08-23,18.32,18.38,18.06,18.26,7279279,16.3885370759599,16.4422113240252,16.1559486676766,16.3348628278945,8137174.82298152,0.0,1.0
2023-08-24,17.72,18.46,17.651,18.21,5114152,15.8517945953062,16.5137769881124,15.790069210031,16.29013428784,5716877.85222967,0.0,1.0
2023-08-25,18.06,18.2,17.9,17.9,3195397,16.1559486676766,16.2811885798291,16.0128173395023,16.0128173395023,3571988.93157285,0.0,1.0
2023-08-28,17.92,18.24,17.855,18.14,2336173,16.0307087555241,16.3169714118727,15.9725616534532,16.2275143317638,2611501.51240654,0.0,1.0
2023-08-29,18.21,18.305,17.905,18.03,4705572,16.29013428784,16.3751185139435,16.0172901935077,16.1291115436439,5260144.85859477,0.0,1.0
2023-08-30,18.22,18.37,18.08,18.13,3083362,16.2990799958509,16.4332656160143,16.1738400836984,16.2185686237529,3446750.10211011,0.0,1.0
2023-08-31,17.93,18.33,17.87,18.33,5258152,16.039654463535,16.3974827839708,15.9859802154696,16.3974827839708,5877848.90094333,0.0,1.0
2023-09-01,17.89,18.11,17.54,18.0,5346766,16.0038716314914,16.2006772077311,15.69077185111,16.1022744196112,5976906.46004551,0.0,1.0
2023-09-05,17.44,17.9,17.36,17.84,5297997,15.6013147710011,16.0128173395023,15.5297491069139,15.9591430914369,5922389.81369332,0.0,1.0
2023-09-06,17.43,17.44,17.22,17.42,10448964,15.5923690629902,15.6013147710011,15.4045091947614,15.5834233549793,11680421.479523,0.0,1.0
2023-09-07,16.99,17.58,16.885,17.57,9263426,15.1987579105108,15.7265546831536,15.1048279763964,15.7176089751427,10355162.4854265,0.0,1.0
2023-09-08,17.27,17.385,16.97,16.99,6048893,15.4492377348159,15.5521133769412,15.180866494489,15.1987579105108,6761782.29004674,0.0,1.0
2023-09-11,17.24,17.54,17.19,17.35,4543813,15.4224006107832,15.69077185111,15.3776720707287,15.520803398903,5079321.83172759,0.0,1.0
2023-09-12,17.03,17.265,17.0,17.07,8104680,15.2345407425544,15.4447648808104,15.2077036185217,15.270323574598,9059853.04922671,0.0,1.0
2023-09-13,16.99,17.225,16.9828,17.12,6629143,15.1987579105108,15.4089820487669,15.192317000743,15.3150521146525,7410417.36654747,0.0,1.0
2023-09-14,17.39,17.505,17.075,17.18,11388258,15.5565862309466,15.6594618730719,15.2747964286034,15.3687263627178,12730415.5089011,0.0,1.0
2023-09-15,17.24,17.58,17.2,17.43,10176893,15.4224006107832,15.7265546831536,15.3866177787396,15.5923690629902,11376285.6865051,0.0,1.0
2023-09-18,17.08,17.275,17.005,17.21,5241730,15.2792692826089,15.4537105888213,15.2121764725272,15.3955634867505,5859491.49426295,0.0,1.0
2023-09-19,16.76,17.1,16.74,17.05,6294523,14.9930066262602,15.2971606986307,14.9751152102384,15.2524321585762,7036360.8920991,0.0,1.0
2023-09-20,16.79,17.09,16.77,16.89,5185151,15.0198437502929,15.2882149906198,15.0019523342711,15.1093008304019,5796244.40422706,0.0,1.0
2023-09-21,16.43,16.765,16.42,16.6,5510733,14.6977982619007,14.9974794802657,14.6888525538898,14.8498752980859,6160197.70965963,0.0,1.0
2023-09-22,15.96,16.41,15.92,16.34,6984696,14.2773499853886,14.6799068458789,14.241567153345,14.6172868898026,7807873.88934809,0.0,1.0
2023-09-25,16.24,16.27,15.7718,15.85,7299620,14.5278298096937,14.5546669337264,14.1089917606236,14.1789471972688,8159913.10146683,0.0,1.0
2023-09-26,15.86,16.22,15.745,16.17,6904356,14.1878929052797,14.5099383936719,14.0850172631544,14.4652098536174,7718065.4584199,0.0,1.0
2023-09-27,15.93,15.9688,15.63,15.86,6600822,14.2505128613559,14.2852222084382,13.9821416210291,14.1878929052797,7378758.60911262,0.0,1.0
2023-09-28,14.88,16.14,14.85,16.08,10088149,13.3112135202119,14.4383727295847,13.2843763961793,14.3846984815194,11277082.8063173,0.0,1.0
2023-09-29,15.2,15.435,15.02,15.11,9409585,13.5974761765606,13.8077003148166,13.4364534323645,13.5169648044625,10518546.9820163,0.0,1.0
2023-10-02,14.16,15.13,14.095,15.08,9800345,12.6671225434275,13.5348562204843,12.6089754413567,13.4901276804298,10955359.8083729,0.0,1.0
2023-10-03,13.54,14.0,13.235,13.9,16112330,12.112488646752,12.5239912152532,11.8396445524197,12.4345341351442,18011240.6758375,0.0,1.0
2023-10-04,13.2,13.6561,12.92,13.61,10909983,11.8083345743816,12.2163483167585,11.5578547500765,12.1751086028283,12195773.6455432,0.0,1.0
2023-10-05,12.61,13.14,12.3601,13.14,16193821,11.2805378017388,11.7546603263162,11.0569845585465,11.7546603263162,18102335.7573008,0.0,1.0
2023-10-06,12.45,12.5,11.43,12.1,27880011,11.1374064735644,11.1821350136189,10.2249442564531,10.8243066931831,31165795.8945726,0.0,1.0
2023-10-09,12.68,12.76,12.38,12.45,12585246,11.343157757815,11.4147234219022,11.0747865174882,11.1374064735644,14068473.9370794,0.0,1.0
2023-10-10,13.0,13.25,12.695,12.86,10449557,11.6294204141637,11.853063114436,11.3565763198314,11.5041805020111,11681084.3672444,0.0,1.0
2023-10-11,13.39,13.42,12.88,13.09,9173431,11.9783030265886,12.0051401506213,11.5220719180329,11.7099317862617,10254561.1692529,0.0,1.0
2023-10-12,13.05,13.23,12.87,13.19,13743618,11.6741489542181,11.8351716984142,11.513126210022,11.7993888663707,15363365.2956943,0.0,1.0
2023-10-13,13.16,13.39,13.04,13.19,9307958,11.772551742338,11.9783030265886,11.6652032462072,11.7993888663707,10404942.7822411,0.0,1.0
2023-10-16,13.71,13.82,13.165,13.26,10671371,12.2645656829372,12.3629684710571,11.7770245963434,11.8620088224469,11929040.1464067,0.0,1.0
2023-10-17,13.75,13.91,13.35,13.42,8952716,12.3003485149808,12.4434798431551,11.942520194545,12.0051401506213,10007833.9121916,0.0,1.0
2023-10-18,13.87,13.9,13.57,13.68,11462828,12.4076970111115,12.4345341351442,12.1393257707847,12.2377285589045,12813773.9193357,0.0,1.0
2023-10-19,13.84,14.115,13.77,13.78,10553237,12.3808598870789,12.6268668573785,12.3182399310026,12.3271856390135,11796983.5223182,0.0,1.0
2023-10-20,13.83,13.935,13.6,13.75,12450694,12.371914179068,12.4658441131824,12.1661628948174,12.3003485149808,13918064.3777285,0.0,1.0
2023-10-23,14.0,14.29,13.55,13.62,8187008,12.5239912152532,12.7834167475691,12.1214343547629,12.1840543108392,9151883.77491071,0.0,1.0
2023-10-24,14.53,14.57,14.15,14.16,8650523,12.9981137398306,13.0338965718742,12.6581768354166,12.6671225434275,9670026.10577541,0.0,1.0
2023-10-25,14.68,14.6999,14.3311,14.34,7998437,13.132299359994,13.1501013189357,12.8201836074939,12.8281452876236,8941088.8330567,0.0,1.0
2023-10-26,14.9,14.965,14.65,14.73,6990966,13.3291049362337,13.3872520383046,13.1054622359614,13.1770279000485,7814882.83709418,0.0,1.0
2023-10-27,14.75,14.96,14.5316,14.81,18329746,13.1949193160703,13.3827791842991,12.9995450531124,13.2485935641357,20489989.140799,0.0,1.0
2023-10-30,14.95,15.075,14.715,14.9,9187614,13.3738334762882,13.4856548264244,13.1636093380322,13.3291049362337,10270415.6996967,0.0,1.0
2023-10-31,14.9,14.925,14.6736,14.9,8905103,13.4775142321345,13.5001275110475,13.2727283782986,13.4775142321345,9844993.10589753,0.1659,1.0
2023-11-01,14.85,14.95,14.7,14.93,15484288,13.4322876743085,13.5227407899604,13.2966080008307,13.5046501668301,17118578.9327459,0.0,1.0
2023-11-02,15.5,15.52,15.0,15.03,12379489,14.0202329260459,14.0383235491763,13.5679673477864,13.595103282482,13686083.5702332,0.0,1.0
2023-11-03,16.79,16.84,15.63,16.0,12325397,15.1870781179556,15.2323046757815,14.1378219763934,14.4724985043055,13626282.4239596,0.0,1.0
2023-11-06,16.34,16.915,16.32,16.63,9131939,14.780039097522,15.3001445125205,14.7619484743916,15.0423531329125,10095770.5372388,0.0,1.0
2023-11-07,16.14,16.43,16.1,16.4,5877549,14.5991328662182,14.8614469016087,14.5629516199574,14.8343109669131,6497895.57566879,0.0,1.0
2023-11-08,16.22,16.4,16.08,16.37,6343187,14.6714953587397,14.8343109669131,14.544860996827,14.8071750322176,7012679.39117816,0.0,1.0
2023-11-09,15.63,16.34,15.59,16.3,6535987,14.1378219763934,14.780039097522,14.1016407301327,14.7438578512612,7225828.48904005,0.0,1.0
2023-11-10,15.7,15.9199,15.58,15.78,4816072,14.2011391573498,14.4000455586683,14.0925954185675,14.2735016498713,5324384.86534137,0.0,1.0
2023-11-13,15.54,15.899,15.51,15.74,5024912,14.0564141723067,14.3811408574971,14.0292782376111,14.2373204036105,5555266.90682206,0.0,1.0
2023-11-14,16.94,16.96,16.15,16.17,7531871,15.3227577914334,15.3408484145638,14.6081781777833,14.6262688009137,8326823.17874479,0.0,1.0
2023-11-15,17.01,17.265,16.78,16.84,7047104,15.3860749723898,15.6167304173021,15.1780328063904,15.2323046757815,7790891.39076133,0.0,1.0
2023-11-16,16.91,17.19,16.745,17.07,4827005,15.2956218567379,15.5488905805632,15.1463742159122,15.4403468417809,5336471.79006608,0.0,1.0
2023-11-17,17.01,17.12,16.84,17.08,4858265,15.3860749723898,15.4855733996069,15.2323046757815,15.4493921533461,5371031.1303107,0.0,1.0
2023-11-20,17.21,17.26,16.67,16.93,4738306,15.5669812036936,15.6122077615195,15.0785343791733,15.3137124798682,5238411.04405339,0.0,1.0
2023-11-21,16.74,17.1899,16.6305,17.12,5930464,15.1418515601296,15.5488001274476,15.0428053984908,15.4855733996069,6556395.49534392,0.0,1.0
2023-11-22,16.91,16.9218,16.63,16.86,4408206,15.2956218567379,15.3062953243848,15.0423531329125,15.2503952989119,4873470.60212286,0.0,1.0
2023-11-24,16.93,17.08,16.86,16.87,2055826,15.3137124798682,15.4493921533461,15.2503952989119,15.2594406104771,2272808.3882831,0.0,1.0
2023-11-27,16.91,16.97,16.68,16.89,4581027,15.2956218567379,15.349893726129,15.0875796907385,15.2775312336075,5064532.01416428,0.0,1.0
2023-11-28,17.17,17.27,16.7699,16.94,3751014,15.5307999574328,15.6212530730847,15.1688970417095,15.3227577914334,4146915.19796292,0.0,1.0
2023-11-29,17.22,17.475,17.0,17.29,5351497,15.5760265152588,15.8066819601712,15.3770296608246,15.6393436962151,5916321.357679,0.0,1.0
2023-11-30,17.21,17.52,17.04,17.29,8903821,15.5669812036936,15.8473858622145,15.4132109070853,15.6393436962151,9843575.79706217,0.0,1.0
2023-12-01,18.13,18.14,17.13,17.13,5483745,16.3991498676912,16.4081951792563,15.4946187111721,15.4946187111721,6062527.48783478,0.0,1.0
2023-12-04,17.98,18.135,17.71,17.9,7498911,16.2634701942133,16.4036725234738,16.0192467819531,16.1911077016918,8290384.41180739,0.0,1.0
2023-12-05,17.94,18.07,17.75,17.97,4779173,16.2272889479525,16.3448779983,16.0554280282139,16.2544248826481,5283591.35620237,0.0,1.0
2023-12-06,17.94,18.2,17.86,18.13,10013063,16.2272889479525,16.4624670486475,16.154926455431,16.3991498676912,11069892.8697308,0.0,1.0
2023-12-07,18.17,18.33,17.94,18.06,4040500,16.4353311139519,16.580056098995,16.2272889479525,16.3358326867348,4466955.03065816,0.0,1.0
2023-12-08,18.22,18.26,18.03,18.15,6169917,16.4805576717779,16.5167389180386,16.3086967520392,16.4172404908215,6821121.58938082,0.0,1.0
2023-12-11,18.05,18.39,17.9,18.09,5257347,16.3267873751696,16.6343279683861,16.1911077016918,16.3629686214304,5812234.28525321,0.0,1.0
2023-12-12,18.21,18.27,17.86,18.13,4472209,16.4715123602127,16.5257842296038,16.154926455431,16.3991498676912,4944228.80601526,0.0,1.0
2023-12-13,19.33,19.42,18.1,18.32,10544591,17.4845872555141,17.5659950596008,16.3720139329956,16.5710107874298,11657521.0527614,0.0,1.0
2023-12-14,19.63,20.24,19.45,19.75,10522630,17.7559466024698,18.3077106079464,17.5931309942964,17.8644903412521,11633242.1765263,0.0,1.0
2023-12-15,19.35,19.76,19.16,19.6,10852625,17.5026778786444,17.8735356528173,17.3308169589058,17.7288106677742,11998066.5362199,0.0,1.0
2023-12-18,19.02,19.44,18.93,19.43,4448631,17.2041825969931,17.5840856827312,17.1227747929064,17.575040371166,4918162.26333173,0.0,1.0
2023-12-19,19.36,19.5,19.17,19.27,5259697,17.5117231902096,17.6383575521223,17.339862270471,17.4303153861229,5814832.31626968,0.0,1.0
2023-12-20,18.37,19.33,18.35,19.3,6999769,16.6162373452557,17.4845872555141,16.5981467221254,17.4574513208185,7738560.41281897,0.0,1.0
2023-12-21,18.85,19.015,18.56,18.6,4595449,17.0504123003849,17.1996599412106,16.7880982649944,16.8242795112551,5080476.18578963,0.0,1.0
2023-12-22,19.1,19.315,18.86,18.96,2907712,17.2765450895147,17.4710192881663,17.0594576119501,17.149910727602,3214606.79274968,0.0,1.0
2023-12-26,19.36,19.44,19.03,19.13,2204922,17.5117231902096,17.5840856827312,17.2132279085583,17.3036810242102,2437640.74250931,0.0,1.0
2023-12-27,19.28,19.4,19.175,19.33,2939535,17.4393606976881,17.5479044364704,17.3443849262536,17.4845872555141,3249788.55489314,0.0,1.0
2023-12-28,19.35,19.495,19.13,19.13,3077535,17.5026778786444,17.6338348963397,17.3036810242102,17.3036810242102,3402353.78054117,0.0,1.0
2023-12-29,19.25,19.405,19.142,19.18,3749560,17.4122247629925,17.552427092253,17.3145353980885,17.3489075820362,4145307.73536805,0.0,1.0
2024-01-02,19.34,19.53,19.0,19.14,4785292,17.4936325670793,17.6654934868179,17.1860919738628,17.3127263357754,5290356.18675119,0.0,1.0
2024-01-03,18.93,19.16,18.57,19.11,7540721,17.1227747929064,17.3308169589058,16.7971435765596,17.2855904010799,8336607.2529983,0.0,1.0
2024-01-04,18.87,19.13,18.745,19.09,4501426,17.0685029235153,17.3036810242102,16.9554365289504,17.2674997779495,4976529.51759322,0.0,1.0
2024-01-05,18.8,19.35,18.63,18.8,12165689,17.0051857425589,17.5026778786444,16.8514154459507,17.0051857425589,13449718.0249902,0.0,1.0
2024-01-08,19.07,19.24,18.69,18.69,4824243,17.2494091548191,17.4031794514273,16.9056873153418,16.9056873153418,5333418.27446291,0.0,1.0
2024-01-09,18.86,19.1277,18.76,18.8,3265843,17.0594576119501,17.3016006025503,16.9690044962982,17.0051857425589,3610536.76975367,0.0,1.0
2024-01-10,18.88,19.045,18.73,18.81,2884916,17.0775482350805,17.2267958759061,16.9418685616026,17.0142310541241,3189404.7863448,0.0,1.0
2024-01-11,18.03,18.77,17.765,18.72,4921042,16.3086967520392,16.9780498078634,16.0689959955617,16.9328232500374,5440433.9358941,0.0,1.0
2024-01-12,18.44,18.54,18.18,18.18,4861269,16.6795545262121,16.770007641864,16.4443764255171,16.4443764255171,5374352.18783133,0.0,1.0
2024-01-16,17.89,18.32,17.795,18.14,4828831,16.1820623901266,16.5710107874298,16.0961319302573,16.4081951792563,5338490.51544314,0.0,1.0
2024-01-17,17.4,17.805,17.15,17.56,7030871,15.7388421234322,16.1051772418224,15.5127093343024,15.8835671084753,7772945.07693567,0.0,1.0
2024-01-18,17.38,17.4175,17.095,17.28,4630794,15.7207515003018,15.7546714186713,15.4629601206939,15.6302983846499,5119551.67782246,0.0,1.0
2024-01-19,16.89,17.51,16.78,17.5,6380932,15.2775312336075,15.8383405506493,15.1780328063904,15.8292952390841,7054408.19148312,0.0,1.0
2024-01-22,16.78,17.38,16.76,17.0,7773319,15.1780328063904,15.7207515003018,15.15994218326,15.3770296608246,8593754.8352829,0.0,1.0
2024-01-23,16.81,16.98,16.62,16.94,5105257,15.205168741086,15.3589390376942,15.0333078213473,15.3227577914334,5644091.92895748,0.0,1.0
2024-01-24,16.5,17.16,16.48,17.1,5269826,14.924764082565,15.5217546458676,14.9066734594347,15.4674827764765,5826030.38272322,0.0,1.0
2024-01-25,17.13,17.42,16.72,16.86,7909184,15.4946187111721,15.7569327465626,15.1237609369992,15.2503952989119,8743959.72211382,0.0,1.0
2024-01-26,17.15,17.405,17.125,17.23,5193177,15.5127093343024,15.7433647792148,15.4900960553895,15.585071826824,5741291.45532689,0.0,1.0
2024-01-29,17.28,17.36,16.83,17.15,4555981,15.6302983846499,15.7026608771715,15.2232593642163,15.5127093343024,5036842.5312543,0.0,1.0
2024-01-30,16.97,17.24,16.785,17.17,4966119,15.349893726129,15.5941171383892,15.182555462173,15.5307999574328,5490268.59297044,0.0,1.0
2024-01-31,16.68,17.02,16.58,16.94,7354761,15.243611315238,15.5543324091937,15.1522227581922,15.4812215635571,8047792.01876971,0.1725,1.0
2024-02-01,17.16,17.16,16.53,16.73,4543295,15.6822763890578,15.6822763890578,15.1065284796693,15.2893055937609,4971404.67785647,0.0,1.0
2024-02-02,17.02,17.3,16.35,16.76,10426905,15.5543324091937,15.8102203689219,14.9420290769869,15.3167221608746,11409420.7601675,0.0,1.0
2024-02-05,16.51,16.775,16.23,16.69,5550577,15.0882507682602,15.3304304444315,14.832362808532,15.2527501709426,6073601.74996395,0.0,1.0
2024-02-06,16.5,16.65,16.37,16.42,5464376,15.0791119125556,15.2161947481243,14.9603067883961,15.006001066919,5979278.12478974,0.0,1.0
2024-02-07,16.32,16.71,16.15,16.62,8234054,14.9146125098732,15.2710278823518,14.7592519628953,15.1887781810105,9009939.82854352,0.0,1.0
2024-02-08,16.2,16.325,15.97,16.25,6388948,14.8049462414182,14.9191819377255,14.5947525602129,14.8506405199411,6990971.52480342,0.0,1.0
2024-02-09,16.46,16.48,16.13,16.19,5498441,15.0425564897373,15.0608342011464,14.7409742514862,14.7958073857136,6016553.03217549,0.0,1.0
2024-02-12,16.88,16.895,16.405,16.52,6294070,15.4263884293296,15.4400967128865,14.9922927833621,15.0973896239647,6887153.27548751,0.0,1.0
2024-02-13,16.0,16.54,15.695,16.43,7946418,14.6221691273266,15.1156673353739,14.343434028337,15.0151399226235,8695200.20544625,0.0,1.0
2024-02-14,16.14,16.355,15.89,16.13,7907874,14.7501131071907,14.9465985048392,14.5216417145763,14.7409742514862,8653024.24682959,0.0,1.0
2024-02-15,16.78,16.92,16.3,16.36,6395735,15.3349998722838,15.4629438521479,14.896334798464,14.9511679326915,6998398.05632923,0.0,1.0
2024-02-16,16.77,16.85,16.41,16.52,5774029,15.3258610165792,15.3989718622159,14.9968622112144,15.0973896239647,6318109.38551843,0.0,1.0
2024-02-20,16.42,16.89,16.4,16.61,5732645,15.006001066919,15.4355272850342,14.9877233555098,15.179639325306,6272825.81683346,0.0,1.0
2024-02-21,16.55,16.64,16.32,16.45,4480922,15.1248061910785,15.2070558924197,14.9146125098732,15.0334176340327,4903154.33884657,0.0,1.0
2024-02-22,16.0,16.555,15.99,16.4,6580039,14.6221691273266,15.1293756189308,14.6130302716221,14.9877233555098,7200068.81901308,0.0,1.0
2024-02-23,16.0,16.21,15.91,16.03,5890604,14.6221691273266,14.8140850971228,14.5399194259854,14.6495856944404,6445669.11921856,0.0,1.0
2024-02-26,15.55,15.94,15.405,15.88,10295567,14.2109206206206,14.5673359930992,14.0784072129042,14.5125028588717,11265706.9252568,0.0,1.0
2024-02-27,15.1,16.02,14.685,15.79,14453763,13.7996721139145,14.6404468387358,13.4204096021745,14.4302531575305,15815725.1490006,0.0,1.0
2024-02-28,15.06,15.3795,14.86,15.02,11942436,13.7631166910962,14.0551031308575,13.5803395770046,13.7265612682779,13067758.5750873,0.0,1.0
2024-02-29,15.2,15.55,15.135,15.26,8748095,13.8910606709603,14.2109206206206,13.8316581088805,13.9458938051878,9572418.34512898,0.0,1.0
2024-03-01,15.47,15.51,14.835,15.2,7914110,14.1378097749839,14.1743651978023,13.5574924377432,13.8910606709603,8659847.85823301,0.0,1.0
2024-03-04,16.07,16.24,15.43,15.48,7254951,14.6861411172587,14.8415016642365,14.1012543521656,14.1469486306885,7938577.03253243,0.0,1.0
2024-03-05,16.15,17.18,16.02,16.1,16423224,14.7592519628953,15.700554100467,14.6404468387358,14.7135576843724,17970766.2872617,0.0,1.0
2024-03-06,16.22,16.715,16.085,16.61,13567067,14.8232239528274,15.275597310204,14.6998494008156,15.179639325306,14845476.7627002,0.0,1.0
2024-03-07,16.16,16.53,16.15,16.5,6692625,14.7683908185999,15.1065284796693,14.7592519628953,15.0791119125556,7323263.67364195,0.0,1.0
2024-03-08,16.25,16.396,16.08,16.34,17778757,14.8506405199411,14.984067813228,14.6952799729633,14.9328902212823,19454029.667075,0.0,1.0
2024-03-11,16.39,16.67,16.17,16.28,10260933,14.9785844998052,15.2344724595334,14.7775296743045,14.8780570870548,11227809.4016285,0.0,1.0
2024-03-12,15.94,16.36,15.8,16.32,6213485,14.5673359930992,14.9511679326915,14.439392013235,14.9146125098732,6798974.83980038,0.0,1.0
2024-03-13,15.75,16.2,15.71,16.01,12248090,14.3936977347122,14.8049462414182,14.3571423118938,14.6313079830312,13402214.0144558,0.0,1.0
2024-03-14,15.03,15.81,14.86,15.65,13946690,13.7357001239825,14.4485308689396,13.5803395770046,14.3023091776664,15260871.2193713,0.0,1.0
2024-03-15,15.01,15.26,14.93,15.06,16883979,13.7174224125733,13.9458938051878,13.6443115669367,13.7631166910962,18474937.7228268,0.0,1.0
2024-03-18,14.88,15.06,14.74,15.0,9107039,13.5986172884138,13.7631166910962,13.4706733085497,13.7082835568687,9965185.24243333,0.0,1.0
2024-03-19,15.54,15.675,14.86,14.97,8790772,14.201781764916,14.3251563169278,13.5803395770046,13.680866989755,9619116.75177808,0.0,1.0
2024-03-20,15.54,15.61,15.27,15.45,9195190,14.201781764916,14.265753754848,13.9550326608924,14.1195320635748,10061642.6139573,0.0,1.0
2024-03-21,15.76,15.9,15.5,15.55,34627820,14.4028365904167,14.5307805702808,14.1652263420977,14.2109206206206,37890761.2937245,0.0,1.0
2024-03-22,16.24,16.335,15.82,15.97,11787447,14.8415016642365,14.92832079343,14.4576697246442,14.5947525602129,12898165.1325272,0.0,1.0
2024-03-25,16.45,16.53,16.17,16.24,10622756,15.0334176340327,15.1065284796693,14.7775296743045,14.8415016642365,11623726.5839281,0.0,1.0
2024-03-26,16.64,16.88,16.49,16.59,14859335,15.2070558924197,15.4263884293296,15.069973056851,15.1613616138968,16259513.7513272,0.0,1.0
2024-03-27,17.25,17.29,16.65,16.88,10702732,15.764526090399,15.8010815132173,15.2161947481243,15.4263884293296,11711238.6342168,0.0,1.0
2024-03-28,17.93,17.98,17.23,17.33,11784172,16.3859682783104,16.4316625568333,15.7462483789899,15.8376369360357,12894581.5328886,0.0,1.0
2024-04-01,18.07,18.11,17.6,18.07,8741226,16.5139122581745,16.5504676809928,16.0843860400593,16.5139122581745,9564902.08683359,0.0,1.0
2024-04-02,17.82,18.11,17.665,17.95,7540190,16.28544086556,16.5504676809928,16.1437886021391,16.4042459897196,8250693.78896299,0.0,1.0
2024-04-03,17.9,17.99,17.67,17.74,6351250,16.3585517111967,16.4408014125379,16.1483580299913,16.2123300199234,6949721.28383383,0.0,1.0
2024-04-04,18.14,18.6475,18.07,18.22,9013557,16.5778842481066,17.041681175114,16.5139122581745,16.6509950937432,9862894.53665804,0.0,1.0
2024-04-05,18.08,18.28,17.765,18.0,7167423,16.5230511138791,16.7058282279707,16.2351771591849,16.4499402682425,7842801.36561152,0.0,1.0
2024-04-08,18.3,18.375,18.05,18.29,6948903,16.7241059393798,16.7926473571642,16.4956345467654,16.7149670836753,7603690.46697846,0.0,1.0
2024-04-09,18.29,18.535,18.09,18.37,7779352,16.7149670836753,16.9388690484374,16.5321899695837,16.7880779293119,8512391.76049364,0.0,1.0
2024-04-10,17.68,17.82,17.35,17.8,6844517,16.1574968856959,16.28544086556,15.8559146474448,16.2671631541509,7489468.28930724,0.0,1.0
2024-04-11,17.82,17.92,17.4709,17.91,8324836,16.28544086556,16.3768294226058,15.9664034129132,16.3676905669012,9109276.11629621,0.0,1.0
2024-04-12,16.85,17.965,16.83,17.72,7682462,15.3989718622159,16.4179542732764,15.3806941508067,16.1940523085142,8406371.92263642,0.0,1.0
2024-04-15,16.16,17.205,15.92,16.9,10443247,14.7683908185999,15.7234012397284,14.54905828169,15.4446661407388,11427302.6488068,0.0,1.0
2024-04-16,15.91,16.23,15.815,16.1,12295418,14.5399194259854,14.832362808532,14.4531002967919,14.7135576843724,13454001.6797062,0.0,1.0
2024-04-17,16.14,16.33,15.73,16.01,7886993,14.7501131071907,14.9237513655777,14.375420023303,14.6313079830312,8630175.65322553,0.0,1.0
2024-04-18,16.27,16.505,16.15,16.34,5497649,14.8689182313503,15.0836813404079,14.7592519628953,14.9328902212823,6015686.40288884,0.0,1.0
2024-04-19,16.4,16.49,16.2,16.23,7100682,14.9877233555098,15.069973056851,14.8049462414182,14.832362808532,7769771.43477832,0.0,1.0
2024-04-22,16.7,16.76,16.185,16.42,6514883,15.2618890266472,15.3167221608746,14.7912379578613,15.006001066919,7128773.24098204,0.0,1.0
2024-04-23,17.13,17.33,16.61,16.65,5742388,15.6548598219441,15.8376369360357,15.179639325306,15.2161947481243,6283486.88897965,0.0,1.0
2024-04-24,17.37,17.438,16.87,16.94,5290136,15.874192358854,15.9363365776451,15.417249573625,15.4812215635571,5788619.6817281,0.0,1.0
2024-04-25,17.13,17.36,17.05,17.18,4465634,15.6548598219441,15.8650535031494,15.5817489763074,15.700554100467,4886425.76746499,0.0,1.0
2024-04-26,17.21,17.47,17.14,17.24,4772193,15.7279706675807,15.9655809158998,15.6639986776487,15.7553872346944,5221871.4839855,0.0,1.0
2024-04-29,17.86,17.96,17.27,17.4,8096203,16.3219962883784,16.4133848454241,15.7828038018082,15.9016089259677,8859099.28082491,0.0,1.0
2024-04-30,17.9,17.94,17.31,17.35,8122357,16.5161969721007,16.5531046748316,15.9718083568191,16.0087160595501,8802885.46725341,0.1725,1.0
2024-05-01,18.17,18.55,17.74,17.9,8972082,16.7653239655346,17.1159471414786,16.3685661611769,16.5161969721007,9723804.34014486,0.0,1.0
2024-05-02,18.93,19.01,18.3,18.43,11059060,17.4665703174227,17.5403857228846,16.8852739994102,17.0052240332858,11985638.9660641,0.0,1.0
2024-05-03,18.67,19.68,18.345,18.72,11127623,17.2266702496715,18.158589743628,16.9267951649825,17.2728048780852,12059946.4898889,0.0,1.0
2024-05-06,18.88,19.01,18.59,18.86,9578150,17.420435689009,17.5403857228846,17.1528548442096,17.4019818376435,10380651.5077056,0.0,1.0
2024-05-07,18.84,19.3,18.74,19.06,8983231,17.383527986278,17.807966567684,17.2912587294506,17.5865203512982,9735887.45469825,0.0,1.0
2024-05-08,19.37,19.535,18.455,18.6,11959698,17.8725550474631,18.0247993212283,17.0282913474926,17.1620817698923,12961736.5645145,0.0,1.0
2024-05-09,19.99,20.045,19.26,19.36,7898340,18.4446244397929,18.4953725310479,17.771058864953,17.8633281217804,8560099.29155125,0.0,1.0
2024-05-10,19.94,20.45,19.76,20.05,8198022,18.3984898113792,18.8690630211988,18.2324051490899,18.4999859938893,8884890.02933801,0.0,1.0
2024-05-13,19.96,20.21,19.93,20.0,7010099,18.4169436627446,18.6476168048131,18.3892628856964,18.4538513654756,7597437.3708405,0.0,1.0
2024-05-14,20.32,20.455,20.05,20.19,9218498,18.7491129873232,18.8736764840402,18.4999859938893,18.6291629534476,9990866.20719882,0.0,1.0
2024-05-15,21.13,21.285,20.75,20.79,10406834,19.496493967625,19.6395113157074,19.1458707916809,19.1827784944119,11278766.4687379,0.0,1.0
2024-05-16,21.21,21.595,21.01,21.21,12829150,19.5703093730869,19.9255460118723,19.3857708594321,19.5703093730869,13904035.256295,0.0,1.0
2024-05-17,21.28,21.5,20.98,21.1,9083216,19.634897852866,19.8378902178863,19.3580900823839,19.4688131905768,9844249.65835951,0.0,1.0
2024-05-20,21.28,21.47,21.15,21.35,5920356,19.634897852866,19.8102094408381,19.5149478189904,19.6994863326452,6416390.68479343,0.0,1.0
2024-05-21,21.04,21.295,20.85,21.01,8788716,19.4134516364803,19.6487382413901,19.2381400485083,19.3857708594321,9525075.09239225,0.0,1.0
2024-05-22,20.93,21.295,20.82,20.84,6937856,19.3119554539702,19.6487382413901,19.2104592714601,19.2289131228256,7519141.51967182,0.0,1.0
2024-05-23,20.56,21.0,20.47,20.93,6524613,18.9705592037089,19.3765439337494,18.8875168725643,19.3119554539702,7071275.1184358,0.0,1.0
2024-05-24,20.91,21.03,20.59,20.71,7006138,19.2935016026047,19.4042247107976,18.9982399807571,19.10896308895,7593144.50002285,0.0,1.0
2024-05-28,21.13,21.52,20.99,21.03,6978490,19.496493967625,19.8563440692517,19.3673170080666,19.4042247107976,7563180.02328306,0.0,1.0
2024-05-29,21.07,21.16,20.7,20.8,5329199,19.4411324135285,19.5241747446732,19.0997361632672,19.1920054200946,5775703.82946743,0.0,1.0
2024-05-30,21.77,21.825,21.08,21.17,7467276,20.0870172113202,20.1377653025752,19.4503593392113,19.5334016703559,8092918.76488195,0.0,1.0
2024-05-31,21.59,22.21,21.33,21.91,11403108,19.9209325490309,20.4930019413606,19.6810324812797,20.2161941708785,12358512.8916054,0.0,1.0
2024-06-03,20.76,21.82,20.62,21.82,7078208,19.1550977173637,20.1331518397339,19.0259207578053,20.1331518397339,7671252.85645495,0.0,1.0
2024-06-04,20.49,20.85,20.17,20.66,7232852,18.9059707239297,19.2381400485083,18.6107091020821,19.0628284605363,7838853.64280283,0.0,1.0
2024-06-05,20.86,21.12,20.53,20.55,6247473,19.247366974191,19.4872670419422,18.9428784266607,18.9613322780262,6770915.05319925,0.0,1.0
2024-06-06,20.36,20.895,20.24,20.6,6630895,18.7860206900542,19.2796612140806,18.6752975818613,19.0074669064399,7186461.91375032,0.0,1.0
2024-06-07,19.87,20.38,19.84,20.02,5768450,18.3339013316,18.8044745414196,18.3062205545518,18.4723052168411,6251757.30069216,0.0,1.0
2024-06-10,20.38,20.5,19.75,19.86,5454082,18.8044745414196,18.9151976496125,18.2231782234072,18.3246744059173,5911050.10220661,0.0,1.0
2024-06-11,19.83,20.28,19.645,20.1,6538571,18.2969936288691,18.7122052845923,18.1262955037384,18.546120622303,7086402.58394264,0.0,1.0
2024-06-12,19.66,20.63,19.54,20.54,6665439,18.1401358922625,19.0351476834881,18.0294127840697,18.9521053523434,7223900.16912139,0.0,1.0
2024-06-13,19.6,19.93,19.42,19.55,5093541,18.0847743381661,18.3892628856964,17.9186896758768,18.0386397097524,5520301.31718656,0.0,1.0
2024-06-14,19.34,19.62,19.2,19.44,3960474,17.8448742704149,18.1032281895316,17.7156973108566,17.9371435272423,4292300.74694268,0.0,1.0
2024-06-17,18.84,19.21,18.47,19.18,8519351,17.383527986278,17.7249242365393,17.0421317360167,17.6972434594911,9233141.45245414,0.0,1.0
2024-06-18,18.96,19.11,18.575,18.74,5872088,17.4942510944709,17.6326549797119,17.1390144556855,17.2912587294506,6364078.56951291,0.0,1.0
2024-06-20,18.86,19.0,18.705,18.95,4682103,17.4019818376435,17.5311587972018,17.258964489561,17.4850241687881,5074391.1471613,0.0,1.0
2024-06-21,18.47,18.83,18.4,18.47,17911853,17.0421317360167,17.3743010605953,16.9775432562375,17.0421317360167,19412590.5159401,0.0,1.0
2024-06-24,18.99,19.135,18.53,18.57,4883006,17.5219318715191,17.6557222939188,17.0974932901131,17.1344009928441,5292126.7255196,0.0,1.0
2024-06-25,18.9,19.24,18.83,19.15,3975755,17.4388895403744,17.7526050135875,17.3743010605953,17.6695626824429,4308862.05948104,0.0,1.0
2024-06-26,18.91,19.3098,18.74,18.745,8909525,17.4481164660572,17.817008954853,17.2912587294506,17.295872192292,9656006.02665347,0.0,1.0
2024-06-27,19.09,19.165,18.73,18.79,4599705,17.6142011283465,17.683403070967,17.2820318037679,17.3373933578643,4985089.46333593,0.0,1.0
2024-06-28,17.57,19.21,17.35,19.21,28445342,16.2117084245703,17.7249242365393,16.0087160595501,17.7249242365393,30828623.7237361,0.0,1.0
2024-07-01,17.44,17.89,17.15,17.83,9712401,16.0917583906947,16.5069700464179,15.8241775458953,16.4516084923215,10526150.6746179,0.0,1.0
2024-07-02,17.53,17.75,17.235,17.52,8386954,16.1748007218394,16.3777930868596,15.9026064141986,16.1655737961566,9089651.62219819,0.0,1.0
2024-07-03,17.89,18.035,17.62,17.72,3243084,16.5069700464179,16.6407604688176,16.257843052984,16.3501123098114,3514804.50966169,0.0,1.0
2024-07-05,17.71,18.05,17.55,18.01,6927967,16.3408853841286,16.6546008573417,16.1932545732048,16.6176931546108,7508423.97371988,0.0,1.0
2024-07-08,17.85,17.925,17.68,17.74,3802750,16.470062343687,16.5392642863075,16.3132046070804,16.3685661611769,4121361.90401357,0.0,1.0
2024-07-09,17.68,18.01,17.65,17.78,4176655,16.3132046070804,16.6176931546108,16.2855238300322,16.4054738639078,4526594.38648553,0.0,1.0
2024-07-10,17.92,17.99,17.62,17.91,3388296,16.5346508234661,16.5992393032453,16.257843052984,16.5254238977834,3672183.03962175,0.0,1.0
2024-07-11,18.65,18.72,18.2745,18.34,5483197,17.208216398306,17.2728048780852,16.8617453389192,16.9221817021411,5942604.49096089,0.0,1.0
2024-07-12,18.89,19.125,18.68,18.77,6349842,17.4296626146917,17.646495368236,17.2358971753542,17.3189395064988,6881860.99935714,0.0,1.0
2024-07-15,17.0,18.32,16.96,18.25,13899324,15.6857736606543,16.9037278507756,15.6488659579233,16.8391393709965,15063873.3614204,0.0,1.0
2024-07-16,17.65,17.6952,17.13,17.2,7590060,16.2855238300322,16.3272295341182,15.8057236945298,15.870312174309,8225990.17373672,0.0,1.0
2024-07-17,16.89,17.565,16.77,17.47,8844171,15.5842774781441,16.2070949617289,15.4735543699513,16.1194391677429,9585176.36762389,0.0,1.0
2024-07-18,17.08,17.2154,16.775,17.05,9984220,15.7595890661162,15.8845216398604,15.4781678327927,15.7319082890679,10820743.921975,0.0,1.0
2024-07-19,17.1,17.28,17.06,17.2,4641917,15.7780429174816,15.9441275797709,15.7411352147507,15.870312174309,5030838.1790528,0.0,1.0
2024-07-22,17.52,17.565,17.16,17.4,8080325,16.1655737961566,16.2070949617289,15.8334044715781,16.0548506879638,8757331.83276538,0.0,1.0
2024-07-23,17.56,17.88,17.31,17.33,4992999,16.2024814988876,16.4977431207352,15.9718083568191,15.9902622081846,5411335.44550071,0.0,1.0
2024-07-24,17.31,17.9055,17.28,17.68,10045539,15.9718083568191,16.5212717812262,15.9441275797709,16.3132046070804,10887200.5101263,0.0,1.0
2024-07-25,17.23,17.51,17.14,17.33,11284701,15.8979929513572,16.1563468704739,15.8149506202126,15.9902622081846,12230185.2079637,0.0,1.0
2024-07-26,17.52,17.67,17.37,17.52,5224716,16.1655737961566,16.3039776813977,16.0271699109156,16.1655737961566,5662466.76265603,0.0,1.0
2024-07-29,17.59,17.72,17.325,17.61,5334487,16.2301622759358,16.3501123098114,15.9856487453432,16.2486161273013,5781434.88245497,0.0,1.0
2024-07-30,17.55,17.71,17.38,17.61,7028812,16.1932545732048,16.3408853841286,16.0363968365983,16.2486161273013,7617718.23214083,0.0,1.0
2024-07-31,17.79,18.07,17.66,17.89,18534600,16.4147007895905,16.6730547087072,16.294750755715,16.5069700464179,20087514.1269161,0.0,1.0
2024-08-01,17.91,17.96,17.6,17.62,9614619,16.6845883658106,16.7311673394729,16.3957987291048,16.4144303185697,10320771.6315532,0.1725,1.0
2024-08-02,17.13,17.66,16.85,17.3,10660581,15.9579563766798,16.4516934974995,15.6971141241714,16.1163248871314,11443555.0655387,0.0,1.0
2024-08-05,16.29,16.95,15.995,16.75,8794322,15.1754296191544,15.7902720714958,14.9006136745472,15.6039561768469,9440227.32636038,0.0,1.0
2024-08-06,16.52,16.94,16.27,16.28,6182943,15.3896928980006,15.7809562767634,15.1567980296895,15.1661138244219,6637053.71101136,0.0,1.0
2024-08-07,16.39,17.01,16.3,16.8,7055475,15.2685875664788,15.8461668398905,15.1847454138868,15.6505351505091,7573669.45347836,0.0,1.0
2024-08-08,16.65,16.82,16.3,16.39,11742461,15.5107982295224,15.669166739974,15.1847454138868,15.2685875664788,12604894.5229571,0.0,1.0
2024-08-09,16.66,16.77,16.195,16.56,7689283,15.5201140242549,15.6225877663118,15.0869295691961,15.4269560769304,8254027.93947257,0.0,1.0
2024-08-12,16.71,16.74,16.44,16.65,6236993,15.5666929979171,15.5946403821144,15.3151665401411,15.5107982295224,6695073.45227051,0.0,1.0
2024-08-13,16.89,16.95,16.635,16.9,6322044,15.7343773031011,15.7902720714958,15.4968245374238,15.7436930978336,6786371.08434884,0.0,1.0
2024-08-14,16.94,17.095,16.6299,16.94,5670226,15.7809562767634,15.9253510951163,15.4920734821102,15.7809562767634,6086679.84090633,0.0,1.0
2024-08-15,17.27,17.46,16.9,16.94,7799665,16.0883775029341,16.2653776028506,15.7436930978336,15.7809562767634,8372517.02512787,0.0,1.0
2024-08-16,17.26,17.38,17.16,17.26,6108331,16.0790617082016,16.190851244991,15.9859037608772,16.0790617082016,6556961.77882211,0.0,1.0
2024-08-19,17.37,17.49,17.19,17.24,5804439,16.1815354502585,16.2933249870479,16.0138511450745,16.0604301187367,6230750.21155606,0.0,1.0
2024-08-20,17.38,17.47,17.24,17.29,7780326,16.190851244991,16.274693397583,16.0604301187367,16.107009092399,8351757.65831546,0.0,1.0
2024-08-21,17.67,17.76,17.33,17.43,5766488,16.4610092922319,16.5448514448239,16.1442722713288,16.2374302186532,6190011.87297091,0.0,1.0
2024-08-22,17.77,17.84,17.535,17.66,6082942,16.5541672395564,16.6193778026835,16.3352460633439,16.4516934974995,6529708.06539324,0.0,1.0
2024-08-23,18.08,18.23,17.75,17.87,6788472,16.8429568762622,16.9826937972489,16.5355356500915,16.6473251868808,7287056.22544095,0.0,1.0
2024-08-26,17.9,18.21,17.89,18.17,4255743,16.6752725710782,16.964062207784,16.6659567763457,16.9267990288542,4568309.11610547,0.0,1.0
2024-08-27,17.37,17.9,17.34,17.8,5240876,16.1815354502585,16.6752725710782,16.1535880660612,16.5821146237537,5625795.9202843,0.0,1.0
2024-08-28,17.2,17.4499,17.12,17.38,4646080,16.023166939807,16.2559686501708,15.9486405819474,16.190851244991,4987314.69878592,0.0,1.0
2024-08-29,17.26,17.385,16.975,17.25,5947681,16.0790617082016,16.1955091423572,15.8135615583269,16.0697459134692,6384512.7236272,0.0,1.0
2024-08-30,17.13,17.4472,17.0,17.41,5713821,15.9579563766798,16.253453385593,15.836851045158,16.2187986291883,6133476.7071449,0.0,1.0
2024-09-03,16.75,17.14,16.65,17.13,7982145,15.6039561768469,15.9672721714123,15.5107982295224,15.9579563766798,8568399.40042802,0.0,1.0
2024-09-04,16.94,17.095,16.72,16.76,8587161,15.7809562767634,15.9253510951163,15.5760087926496,15.6132719715793,9217851.23720237,0.0,1.0
2024-09-05,16.94,17.18,16.83,17.11,7326564,15.7809562767634,16.0045353503421,15.6784825347065,15.9393247872149,7864668.78073467,0.0,1.0
2024-09-06,16.19,17.035,16.18,17.0,8732003,15.0822716718299,15.8694563267216,15.0729558770975,15.836851045158,9373331.2624283,0.0,1.0
2024-09-09,16.2,16.32,16.11,16.21,7817718,15.0915874665624,15.2033770033517,15.0077453139704,15.1009032612948,8391895.94074214,0.0,1.0
2024-09-10,16.44,16.7,16.22,16.24,6992279,15.3151665401411,15.5573772031847,15.1102190560273,15.1288506454922,7505831.97764828,0.0,1.0
2024-09-11,17.86,17.88,16.75,16.78,13642595,16.6380093921484,16.6566409816133,15.6039561768469,15.6319035610442,14644585.2359588,0.0,1.0
2024-09-12,18.12,18.435,17.69,17.95,9276535,16.880220055192,17.173667589264,16.4796408816968,16.7218515447404,9957856.80816991,0.0,1.0
2024-09-13,18.54,18.645,18.21,18.34,7082872,17.2714834339547,17.3692992786454,16.964062207784,17.0851675393058,7603078.64591641,0.0,1.0
2024-09-16,19.01,19.23,18.58,18.58,10000514,17.7093257863797,17.9142732704935,17.3087466128845,17.3087466128845,10735008.9683377,0.0,1.0
2024-09-17,19.24,19.585,19.08,19.2,12312181,17.9235890652259,18.2449839834953,17.7745363495068,17.8863258862961,13216458.0195375,0.0,1.0
2024-09-18,19.26,19.65,19.055,19.3,10658632,17.9422206546908,18.3055366492562,17.7512468626757,17.9794838336206,11441462.9198271,0.0,1.0
2024-09-19,18.9,19.65,18.85,19.56,13603994,17.6068520443228,18.3055366492562,17.5602730706605,18.2216944966642,14603149.1576545,0.0,1.0
2024-09-20,18.9,19.16,18.74,19.16,19704232,17.6068520443228,17.8490627073664,17.4577993286036,17.8490627073664,21151423.5402507,0.0,1.0
2024-09-23,19.32,19.34,18.92,18.93,10068508,17.9981154230855,18.0167470125504,17.6254836337877,17.6347994285201,10807996.8367406,0.0,1.0
2024-09-24,19.11,19.64,19.1,19.35,9284600,17.8024837337041,18.2962208545238,17.7931679389717,18.0260628072828,9966514.14791564,0.0,1.0
2024-09-25,19.53,19.63,19.16,19.16,8380691,18.1937471124669,18.2869050597913,17.8490627073664,17.8490627073664,8996216.89903808,0.0,1.0
2024-09-26,19.64,20.015,19.52,19.7,6737532,18.2962208545238,18.6455631569905,18.1844313177344,18.3521156229184,7232374.90037634,0.0,1.0
2024-09-27,20.07,20.175,19.85,19.85,6670297,18.6968000280189,18.7946158727096,18.4918525439051,18.4918525439051,7160201.77727627,0.0,1.0
2024-09-30,20.06,20.2,19.85,20.09,7123864,18.6874842332865,18.8179053595407,18.4918525439051,18.7154316174838,7647081.3329413,0.0,1.0
2024-10-01,20.24,20.3,19.62,19.98,6086070,18.8551685384705,18.9110633068652,18.2775892650589,18.6129578754269,6533065.80361081,0.0,1.0
2024-10-02,19.89,20.245,19.77,20.005,6538533,18.5291157228349,18.8598264358367,18.4173261860456,18.636247362258,7018760.27519907,0.0,1.0
2024-10-03,19.13,20.01,19.1,19.92,8837139,17.821115323169,18.6409052596243,17.7931679389717,18.5570631070323,9486189.05182744,0.0,1.0
2024-10-04,18.91,19.29,18.77,19.08,10668366,17.6161678390552,17.9701680388882,17.485746712801,17.7745363495068,11451911.8404823,0.0,1.0
2024-10-07,18.67,19.0,18.4814,18.84,7918994,17.3925887654765,17.7000099916472,17.2168928768226,17.5509572759281,8500610.22965545,0.0,1.0
2024-10-08,18.15,18.58,18.12,18.46,4914413,16.9081674393893,17.3087466128845,16.880220055192,17.1969570760951,5275355.60963321,0.0,1.0
2024-10-09,17.69,18.15,17.6,18.0,7439008,16.4796408816968,16.9081674393893,16.3957987291048,16.7684305184026,7985371.31146819,0.0,1.0
2024-10-10,17.33,17.68,17.33,17.68,7463407,16.1442722713288,16.4703250869644,16.1442722713288,16.4703250869644,8011562.3136325,0.0,1.0
2024-10-11,17.32,17.405,17.08,17.23,7074972,16.1349564765963,16.2141407318221,15.9113774030176,16.0511143240043,7594598.42471479,0.0,1.0
2024-10-14,17.46,17.52,17.302,17.32,5815313,16.2653776028506,16.3212723712452,16.1181880460779,16.1349564765963,6242422.86033405,0.0,1.0
2024-10-15,17.41,18.31,17.37,18.07,10491907,16.2187986291883,17.0572201551085,16.1815354502585,16.8336410815298,11262492.6818727,0.0,1.0
2024-10-16,17.89,17.95,17.52,17.59,10226916,16.6659567763457,16.7218515447404,16.3212723712452,16.3864829343724,10978039.2266274,0.0,1.0
2024-10-17,17.25,17.98,17.175,17.89,8137477,16.0697459134692,16.7497989289377,15.9998774529758,16.6659567763457,8735139.8712748,0.0,1.0
2024-10-18,17.47,17.47,17.19,17.38,4422377,16.274693397583,16.274693397583,16.0138511450745,16.190851244991,4747181.67049918,0.0,1.0
2024-10-21,17.21,17.665,17.085,17.52,7460858,16.0324827345394,16.4563513948657,15.9160353003838,16.3212723712452,8008826.10048785,0.0,1.0
2024-10-22,17.0,17.14,16.73,17.02,11199630,15.836851045158,15.9672721714123,15.585324587382,15.8554826346229,12022194.9083881,0.0,1.0
2024-10-23,17.08,17.33,16.83,16.92,9463587,15.9113774030176,16.1442722713288,15.6784825347065,15.7623246872985,10158646.9773098,0.0,1.0
2024-10-24,16.98,17.165,16.85,17.06,6478751,15.8182194556932,15.9905616582434,15.6971141241714,15.8927458135527,6954587.54306296,0.0,1.0
2024-10-25,16.96,17.22,16.9,17.09,6808961,15.7995878662283,16.0417985292719,15.7436930978336,15.9206931977501,7309050.05483333,0.0,1.0
2024-10-28,17.05,17.37,17.0341,17.07,5239478,15.8834300188203,16.1815354502585,15.8686179051957,15.9020616082852,5624295.2431653,0.0,1.0
2024-10-29,16.52,16.86,16.37,16.85,11215702,15.3896928980006,15.7064299189038,15.249955977014,15.6971141241714,12039447.3280277,0.0,1.0
2024-10-30,16.42,16.65,16.37,16.6,11624234,15.2965349506762,15.5107982295224,15.249955977014,15.4642192558602,12477984.2556149,0.0,1.0
2024-10-31,16.49,16.61,16.35,16.42,14759572,15.3617455138033,15.4735350505927,15.2313243875491,15.2965349506762,15843599.4178725,0.0,1.0
2024-11-01,14.71,16.2,14.68,16.09,30895243,13.8642315105626,15.2685622346101,13.8359563953133,15.1648868120294,32779965.0621643,0.1725,1.0
2024-11-04,15.23,15.67,14.86,14.9,15466111,14.3543335082168,14.7690351985395,14.005607086809,14.0433072404747,16409599.9577525,0.0,1.0
2024-11-05,15.51,15.52,14.81,15.07,14503185,14.6182345838767,14.6276596222931,13.9584818947269,14.203532893554,15387931.9735438,0.0,1.0
2024-11-06,14.2,14.71,13.845,14.68,30290848,13.3835545513249,13.8642315105626,13.0489656875418,13.8359563953133,32138699.7714609,0.0,1.0
2024-11-07,13.65,14.23,13.62,14.16,25879817,12.8651774384215,13.4118296665742,12.8369023231722,13.3458543976592,27458579.8556497,0.0,1.0
2024-11-08,13.6,13.83,13.295,13.56,19844688,12.8180522463393,13.0348281299171,12.5305885746383,12.7803520926736,21055286.0616618,0.0,1.0
2024-11-11,13.89,13.935,13.33,13.86,21883787,13.0913783604157,13.1337910332896,12.5635762090958,13.0631032451664,23218777.5084936,0.0,1.0
2024-11-12,13.45,14.12,13.27,13.97,14508423,12.6766766700929,13.3081542439935,12.5070259785973,13.1667786677471,15393489.510573,0.0,1.0
2024-11-13,13.62,13.65,13.38,13.63,11706131,12.8369023231722,12.8651774384215,12.610701401178,12.8463273615886,12420247.5181412,0.0,1.0
2024-11-14,14.0,14.355,13.575,13.69,13488297,13.1950537829964,13.5296426467795,12.7944896502983,12.9028775920872,14311132.1185625,0.0,1.0
2024-11-15,13.97,14.17,13.75,14.13,11948903,13.1667786677471,13.3552794360756,12.9594278225857,13.3175792824099,12677829.4921063,0.0,1.0
2024-11-18,13.74,13.93,13.73,13.86,8500040,12.9500027841693,13.1290785140814,12.9405777457529,13.0631032451664,9018573.3197502,0.0,1.0
2024-11-19,13.75,13.83,13.46,13.6,11811244,12.9594278225857,13.0348281299171,12.6861017085094,12.8180522463393,12531772.7930057,0.0,1.0
2024-11-20,13.28,13.82,13.16,13.75,17947526,12.5164510170137,13.0254030915007,12.4033505560166,12.9594278225857,19042390.2874719,0.0,1.0
2024-11-21,13.25,13.375,13.04,13.26,21346591,12.4881759017644,12.6059888819698,12.2902500950195,12.4976009401809,22648810.6009172,0.0,1.0
2024-11-22,13.04,13.53,12.97,13.29,29753068,12.2902500950195,12.7520769774244,12.2242748261045,12.5258760554301,31568113.2377628,0.0,1.0
2024-11-25,13.16,13.375,13.05,13.13,17646779,12.4033505560166,12.6059888819698,12.2996751334359,12.3750754407673,18723296.6278897,0.0,1.0
2024-11-26,12.58,13.05,12.53,13.0,20868713,11.8566983278639,12.2996751334359,11.8095731357818,12.2525499413538,22141780.3068367,0.0,1.0
2024-11-27,12.99,13.19,12.645,12.65,16716342,12.2431249029374,12.4316256712659,11.9179610775707,11.9226735967789,17736099.59071,0.0,1.0
2024-11-29,13.04,13.16,12.96,13.0,7963533,12.2902500950195,12.4033505560166,12.2148497876881,12.2525499413538,8449337.44367675,0.0,1.0
2024-12-02,13.01,13.28,12.88,13.06,11820597,12.2619749797702,12.5164510170137,12.1394494803567,12.3091001718523,12541696.3599841,0.0,1.0
2024-12-03,13.05,13.38,13.03,13.11,13176887,12.2996751334359,12.610701401178,12.2808250566031,12.3562253639345,13980724.9772428,0.0,1.0
2024-12-04,13.43,13.945,13.01,13.01,24649749,12.6578265932601,13.143216071706,12.2619749797702,12.2619749797702,26153473.2389423,0.0,1.0
2024-12-05,13.29,13.65,13.2,13.5,13809099,12.5258760554301,12.8651774384215,12.4410507096823,12.7238018621751,14651504.2060025,0.0,1.0
2024-12-06,13.05,13.49,13.01,13.39,8687536,12.2996751334359,12.7143768237587,12.2619749797702,12.6201264395944,9217507.25690343,0.0,1.0
2024-12-09,13.6,13.95,13.22,13.31,18021632,12.8180522463393,13.1479285909142,12.4599007865152,12.544726132263,19121017.0226913,0.0,1.0
2024-12-10,13.64,13.77,13.41,13.45,13348944,12.855752400005,12.9782778994186,12.6389765164272,12.6766766700929,14163278.0793078,0.0,1.0
2024-12-11,13.59,13.79,13.505,13.67,14140544,12.8086272079229,12.9971279762514,12.7285143813833,12.8840275152543,15003168.5551072,0.0,1.0
2024-12-12,13.52,13.79,13.51,13.62,12058092,12.7426519390079,12.9971279762514,12.7332269005915,12.8369023231722,12793679.4177784,0.0,1.0
2024-12-13,13.35,13.61,13.085,13.5,10761415,12.5824262859287,12.8274772847558,12.3326627678934,12.7238018621751,11417900.4100874,0.0,1.0
2024-12-16,13.15,13.31,13.11,13.18,11369167,12.3939255176002,12.544726132263,12.3562253639345,12.4222006328494,12062727.4899864,0.0,1.0
2024-12-17,12.87,13.25,12.8,13.08,10465737,12.1300244419402,12.4881759017644,12.0640491730253,12.3279502486852,11104184.9779204,0.0,1.0
2024-12-18,12.5,13.11,12.49,12.9,12404936,11.7812980205325,12.3562253639345,11.7718729821161,12.1582995571895,13161682.1618261,0.0,1.0
2024-12-19,12.44,12.58,12.24,12.45,15220771,11.7247477900339,11.8566983278639,11.5362470217054,11.7341728284504,16149293.3264582,0.0,1.0
2024-12-20,13.0,13.105,12.36,12.36,25105679,12.2525499413538,12.3515128447263,11.6493474827025,11.6493474827025,26637216.6252879,0.0,1.0
2024-12-23,13.06,13.09,12.775,12.89,10108284,12.3091001718523,12.3373752871016,12.0404865769842,12.1488745187731,10724926.0463313,0.0,1.0
2024-12-24,13.02,13.05,12.88,13.0,3967429,12.2714000181866,12.2996751334359,12.1394494803567,12.2525499413538,4209456.58225176,0.0,1.0
2024-12-26,12.84,12.99,12.76,12.96,7272445,12.101749326691,12.2431249029374,12.0263490193596,12.2148497876881,7716090.56502681,0.0,1.0
2024-12-27,12.75,12.825,12.58,12.75,9280650,12.0169239809431,12.0876117690663,11.8566983278639,12.0169239809431,9846803.36562414,0.0,1.0
2024-12-30,12.65,12.71,12.34,12.67,10800653,11.9226735967789,11.9792238272774,11.6304974058697,11.9415236736117,11459532.0706349,0.0,1.0
2024-12-31,12.87,13.1,12.66,12.7,9508096,12.1300244419402,12.346800325518,11.9320986351953,11.969798788861,10088124.3979115,0.0,1.0
2025-01-02,13.05,13.21,12.9615,13.05,8670132,12.2996751334359,12.4504757480987,12.2162635434505,12.2996751334359,9199041.54967653,0.0,1.0
2025-01-03,13.23,13.38,13.015,13.15,8762923,12.4693258249316,12.610701401178,12.2666874989784,12.3939255176002,9297493.13777643,0.0,1.0
2025-01-06,13.01,13.44,13.0,13.3,12320274,12.2619749797702,12.6672516316765,12.2525499413538,12.5353010938466,13071855.472258,0.0,1.0
2025-01-07,12.95,13.26,12.835,13.22,12871838,12.2054247492716,12.4976009401809,12.0970368074828,12.4599007865152,13657066.880032,0.0,1.0
2025-01-08,12.4,12.81,12.09,12.81,17785689,11.6870476363682,12.0734742114417,11.394871445459,12.0734742114417,18870680.6425352,0.0,1.0
2025-01-10,12.02,12.31,11.955,12.3,16108784,11.328896176544,11.6022222906204,11.2676334268373,11.592797252204,17091478.3455159,0.0,1.0
2025-01-13,11.69,12.08,11.57,12.0,14181405,11.017869908802,11.3854464070426,10.9047694478049,11.3100460997112,15046522.2245509,0.0,1.0
2025-01-14,11.85,12.0,11.71,11.78,11151251,11.1686705234648,11.3100460997112,11.0367199856348,11.1026952545498,11831517.8223206,0.0,1.0
2025-01-15,11.77,12.33,11.75,12.175,9278338,11.0932702161334,11.6210723674532,11.0744201393005,11.4749842719986,9844350.32522485,0.0,1.0
2025-01-16,12.0,12.12,11.705,11.74,14562980,11.3100460997112,11.4231465607083,11.0320074664266,11.0649951008841,15451374.6857727,0.0,1.0
2025-01-17,11.82,12.11,11.71,12.03,12469718,11.1403954082155,11.4137215222919,11.0367199856348,11.3383212149605,13230416.0991723,0.0,1.0
2025-01-21,11.75,11.98,11.69,11.95,13194028,11.0744201393005,11.2911960228783,11.017869908802,11.2629209076291,13998911.6405143,0.0,1.0
2025-01-22,11.13,11.71,11.09,11.65,17876116,10.4900677574821,11.0367199856348,10.4523676038164,10.9801697551363,18966624.018047,0.0,1.0
2025-01-23,11.53,11.575,11.08,11.15,14042739,10.8670692941392,10.9094819670131,10.4429425654,10.508917834315,14899397.0947919,0.0,1.0
2025-01-24,11.6,11.84,11.57,11.58,12143929,10.9330445630541,11.1592454850484,10.9047694478049,10.9141944862213,12884752.7866152,0.0,1.0
2025-01-27,11.44,11.72,11.18,11.55,15476476,10.7822439483913,11.0461450240513,10.5371929495643,10.885919370972,16420597.2604075,0.0,1.0
2025-01-28,11.01,11.48,10.81,11.43,22668142,10.376967296485,10.819944102057,10.1884665281565,10.7728189099749,24050981.0129728,0.0,1.0
2025-01-29,11.15,11.26,11.07,11.12,14872446,10.508917834315,10.6125932568957,10.4335175269836,10.4806427190657,15779719.2360301,0.0,1.0
2025-01-30,11.27,11.415,11.11,11.29,13074076,10.6220182953121,10.7586813523503,10.4712176806493,10.6408683721449,13871642.1327413,0.0,1.0
2025-01-31,11.0,11.25,10.92,11.18,21785893,10.5333758090056,10.7727707137557,10.4567694394856,10.7057401404257,22750999.0477235,0.17595,1.0
2025-02-03,10.71,10.85,10.39,10.81,19129302,10.2556777194955,10.3897388661555,9.94925224141529,10.3514356813955,19976722.1653761,0.0,1.0
2025-02-04,10.61,10.75,10.33,10.6,15267773,10.1599197575954,10.2939809042555,9.89179746427526,10.1503439614054,15944129.028076,0.0,1.0
2025-02-05,10.48,10.725,10.405,10.63,14480220,10.0354344071253,10.2700414137805,9.96361593570029,10.1790713499754,15121687.7559634,0.0,1.0
2025-02-06,10.82,10.91,10.49,10.54,11712773,10.3610114775855,10.4471936432956,10.0450102033153,10.0928891842654,12231643.9986739,0.0,1.0
2025-02-07,10.57,10.84,10.54,10.81,9380142,10.1216165728354,10.3801630699655,10.0928891842654,10.3514356813955,9795678.41031399,0.0,1.0
2025-02-10,10.75,10.835,10.52,10.6,10232739,10.2939809042555,10.3753751718705,10.0737375918854,10.1503439614054,10686045.1047199,0.0,1.0
2025-02-11,10.23,10.5,10.0,10.45,26357211,9.79603950237521,10.0545859995053,9.57579619000509,10.0067070185553,27524824.5441051,0.0,1.0
2025-02-12,10.09,10.16,10.0,10.09,14970506,9.66197835571514,9.72900892904517,9.57579619000509,9.66197835571514,15633693.2229465,0.0,1.0
2025-02-13,10.14,10.2,9.9,10.15,13016491,9.70985733666516,9.76731211380519,9.48003822810504,9.71943313285517,13593116.1667645,0.0,1.0
2025-02-14,9.93,10.26,9.91,10.16,18458172,9.50876561667505,9.82476689094522,9.48961402429504,9.72900892904517,19275861.3840028,0.0,1.0
2025-02-18,10.29,10.33,9.88,9.98,16920857,9.85349427951524,9.89179746427526,9.46088663572503,9.55664459762508,17670443.9654443,0.0,1.0
2025-02-19,10.4,10.425,10.25,10.28,10035799,9.95882803760529,9.98276752808031,9.81519109475522,9.84391848332523,10480380.7441882,0.0,1.0
2025-02-20,10.67,10.83,10.42,10.46,13167585,10.2173745347354,10.3705872737755,9.9779796299853,10.0162828147453,13750903.5684614,0.0,1.0
2025-02-21,10.59,10.94,10.55,10.78,19722962,10.1407681652154,10.4759210318656,10.1024649804554,10.3227082928255,20596681.0577967,0.0,1.0
2025-02-24,10.72,10.73,10.36,10.57,10345927,10.2652535156855,10.2748293118755,9.92052485284527,10.1216165728354,10804247.2862974,0.0,1.0
2025-02-25,10.86,10.965,10.6,10.72,12791966,10.3993146623455,10.4998605223406,10.1503439614054,10.2652535156855,13358644.8021438,0.0,1.0
2025-02-26,10.92,11.035,10.7016,10.95,12192601,10.4567694394856,10.5668910956706,10.2476340506958,10.4854968280556,12732728.1805832,0.0,1.0
2025-02-27,10.38,10.97,10.38,10.97,16285618,9.93967644522528,10.5046484204356,9.93967644522528,10.5046484204356,17007064.1405238,0.0,1.0
2025-02-28,11.59,12.0,10.75,11.05,71508424,11.0983477842159,11.4909554280061,10.2939809042555,10.5812547899556,74676217.60229,0.0,1.0
2025-03-03,11.19,11.62,10.98,11.15,25025201,10.7153159366157,11.1270751727859,10.5142242166256,10.6770127518557,26133807.052118,0.0,1.0
2025-03-04,10.82,11.34,10.74,11.26,20308016,10.3610114775855,10.8589528794658,10.2844051080655,10.7823465099457,21207652.7079773,0.0,1.0
2025-03-05,10.96,11.015,10.65,10.8,13399272,10.4950726242456,10.5477395032906,10.1982229423554,10.3418598852055,13992854.2067193,0.0,1.0
2025-03-06,10.87,10.9,10.57,10.86,10358756,10.4088904585355,10.4376178471055,10.1216165728354,10.3993146623455,10817644.6056905,0.0,1.0
2025-03-07,11.25,11.48,10.83,10.88,20482995,10.7727707137557,10.9930140261258,10.3705872737755,10.4184662547255,21390383.2052937,0.0,1.0
2025-03-10,11.78,11.92,11.15,11.16,20719063,11.280287911826,11.4143490584861,10.6770127518557,10.6865885480457,21636908.9200393,0.0,1.0
2025-03-11,11.99,12.08,11.72,11.845,16319993,11.4813796318161,11.5675617975261,11.222833134686,11.342530587061,17042961.9388039,0.0,1.0
2025-03-12,11.83,11.9,11.53,11.69,11100316,11.328166892776,11.3951974661061,11.0408930070759,11.1941057461159,11592055.4069292,0.0,1.0
2025-03-13,12.28,12.428,11.87,11.87,16779752,11.7590777213262,11.9007995049383,11.366470077536,11.366470077536,17523088.0723153,0.0,1.0
2025-03-14,12.31,12.5699,12.0694,12.41,13828192,11.7878051098963,12.0366800528745,11.5574114535647,11.8835630717963,14440775.1852879,0.0,1.0
2025-03-17,13.05,13.18,12.265,12.44,18247064,12.4964140279566,12.6208993784267,11.7447140270412,11.9122904603663,19055401.3869319,0.0,1.0
2025-03-18,12.92,13.005,12.69,12.85,13361922,12.3719286774866,12.4533229451016,12.1516853651165,12.3048981041565,13953849.6171699,0.0,1.0
2025-03-19,12.98,13.05,12.8,12.88,10427232,12.4293834546266,12.4964140279566,12.2570191232065,12.3336254927266,10889154.064164,0.0,1.0
2025-03-20,13.16,13.235,12.91,13.0,10160243,12.6017477860467,12.6735662574717,12.3623528812966,12.4485350470066,10610337.5619094,0.0,1.0
2025-03-21,13.05,13.165,12.745,13.105,23655293,12.4964140279566,12.6065356841417,12.2043522441615,12.5490809070017,24703212.6944083,0.0,1.0
2025-03-24,12.88,13.065,12.75,12.96,10513709,12.3336254927266,12.5107777222416,12.2091401422565,12.4102318622466,10979461.959491,0.0,1.0
2025-03-25,12.66,12.92,12.48,12.9,11417604,12.1229579765464,12.3719286774866,11.9505936451264,12.3527770851066,11923399.1340766,0.0,1.0
2025-03-26,12.49,12.805,12.42,12.675,10501771,11.9601694413164,12.2618070213015,11.8931388679863,12.1373216708315,10966995.1110294,0.0,1.0
2025-03-27,12.43,12.6282,12.36,12.49,6917358,11.9027146641763,12.0925069446622,11.8356840908463,11.9601694413164,7223794.09789458,0.0,1.0
2025-03-28,12.41,12.725,12.4,12.52,11105594,11.8835630717963,12.1852006517815,11.8739872756063,11.9888968298864,11597567.2201458,0.0,1.0
2025-03-31,12.42,12.53,12.03,12.19,10863400,11.8931388679863,11.9984726260764,11.5196828165761,11.6728955556162,11344644.1261343,0.0,1.0
2025-04-01,12.37,12.57,12.24,12.57,7998226,11.8452598870363,12.0367758108364,11.7207745365662,12.0367758108364,8352544.10317159,0.0,1.0
2025-04-02,12.48,12.52,12.27,12.35,9354410,11.9505936451264,11.9888968298864,11.7495019251362,11.8261082946563,9768806.49335853,0.0,1.0
2025-04-03,11.9,12.275,11.855,12.0,19800882,11.3951974661061,11.7542898232312,11.352106383251,11.4909554280061,20678052.8815635,0.0,1.0
2025-04-04,10.78,11.45,10.52,11.45,19561215,10.3227082928255,10.9642866375558,10.0737375918854,10.9642866375558,20427768.7326066,0.0,1.0
2025-04-07,10.69,11.005,10.135,10.51,17012024,10.2365261271154,10.5381637071006,9.70506943857016,10.0641617956953,17765649.6258313,0.0,1.0
2025-04-08,10.23,11.0,10.15,10.93,16248625,9.79603950237521,10.5333758090056,9.71943313285517,10.4663452356756,16968432.3659267,0.0,1.0
2025-04-09,11.14,11.23,9.91,10.09,19456966,10.6674369556657,10.7536191213757,9.48961402429504,9.66197835571514,20318901.5450313,0.0,1.0
2025-04-10,10.3,10.73,10.05,10.6,17437740,9.86307007570524,10.2748293118755,9.62367517095512,10.1503439614054,18210224.6685252,0.0,1.0
2025-04-11,10.3,10.39,9.99,10.33,12487088,9.86307007570524,9.94925224141529,9.56622039381508,9.89179746427526,13040260.8328628,0.0,1.0
2025-04-14,10.48,10.65,10.305,10.47,13416238,10.0354344071253,10.1982229423554,9.86785797380024,10.0258586109353,14010571.7935011,0.0,1.0
2025-04-15,10.27,10.67,10.21,10.46,12445993,9.83434268713523,10.2173745347354,9.7768879099952,10.0162828147453,12997345.3413626,0.0,1.0
2025-04-16,9.96,10.325,9.86,10.22,15587031,9.53749300524507,9.88700956618025,9.44173504334502,9.7864637061852,16277530.0254085,0.0,1.0
2025-04-17,10.18,10.26,9.95,10.02,10476120,9.74816052142518,9.82476689094522,9.52791720905506,9.5949477823851,10940207.7823405,0.0,1.0
2025-04-21,9.8,10.2,9.57,10.06,13719102,9.38428026620499,9.76731211380519,9.16403695383487,9.63325096714512,14326852.5434152,0.0,1.0
2025-04-22,9.98,10.06,9.8,9.93,9778602,9.55664459762508,9.63325096714512,9.38428026620499,9.50876561667505,10211790.0234829,0.0,1.0
2025-04-23,10.12,10.455,10.05,10.28,10423372,9.69070574428515,10.0114949166503,9.62367517095512,9.84391848332523,10885123.0677608,0.0,1.0
2025-04-24,10.12,10.32,10.06,10.22,13945144,9.69070574428515,9.88222166808525,9.63325096714512,9.7864637061852,14562908.1105083,0.0,1.0
2025-04-25,10.05,10.12,9.91,10.08,13192070,9.62367517095512,9.69070574428515,9.48961402429504,9.65240255952513,13776473.2438327,0.0,1.0
2025-04-28,10.19,10.255,10.06,10.09,13953826,9.75773631761519,9.81997899285022,9.63325096714512,9.66197835571514,14571974.7195169,0.0,1.0
2025-04-29,10.37,10.47,10.135,10.16,13877435,9.93010064903528,10.0258586109353,9.70506943857016,9.72900892904517,14492199.6298175,0.0,1.0
2025-04-30,10.0,10.3,9.92,10.3,18034813,9.57579619000509,9.86307007570524,9.49918982048505,9.86307007570524,18833747.7554338,0.0,1.0
2025-05-01,9.95,10.26,9.9,9.9,17623659,9.6964033430182,9.9985023416449,9.64767769807841,9.64767769807841,18084582.5866209,0.17595,1.0
2025-05-02,10.18,10.39,9.91,10.1,17920112,9.92054130974124,10.1251890184884,9.65742282706637,9.84258027783757,18388788.9243373,0.0,1.0
2025-05-05,10.26,10.2806,9.955,10.22,16502405,9.9985023416449,10.0185773073601,9.70127590751218,9.95952182569307,16934003.6652074,0.0,1.0
2025-05-06,10.44,10.6,10.2,10.23,12178428,10.1739146634281,10.3298367272355,9.94003156771715,9.96926695468103,12496938.7424721,0.0,1.0
2025-05-07,10.3,10.485,10.185,10.26,10993988,10.0374828575967,10.217767743874,9.92541387423522,9.9985023416449,11281521.2744595,0.0,1.0
2025-05-08,10.82,10.94,10.28,10.39,14049097,10.5442295649705,10.661171112826,10.0179925996208,10.1251890184884,14416532.626054,0.0,1.0
2025-05-09,11.12,11.245,10.79,10.92,14690055,10.8365834346093,10.9583975469588,10.5149941780067,10.6416808548501,15074254.0382507,0.0,1.0
2025-05-12,11.87,11.9,11.37,11.51,24137715,11.5674681087061,11.59670349567,11.0802116593082,11.2166434651397,24769005.1407497,0.0,1.0
2025-05-13,12.55,12.64,11.95,11.95,23720155,12.2301368798873,12.3178430407789,11.6454291406098,11.6454291406098,24340524.4089748,0.0,1.0
2025-05-14,12.52,12.55,12.29,12.46,23330814,12.2009014929234,12.2301368798873,11.9767635262004,12.1424307189957,23941000.707974,0.0,1.0
2025-05-15,12.4,12.665,12.32,12.42,14632398,12.0839599450679,12.3422058632488,12.0059989131642,12.1034502030438,15015089.0953636,0.0,1.0
2025-05-16,12.21,12.51,12.135,12.51,13460541,11.8988024942967,12.1911563639355,11.825714026887,12.1911563639355,13812583.7191413,0.0,1.0
2025-05-19,11.71,12.06,11.36,12.02,19366812,11.4115460448988,11.7526255594773,11.0704665303203,11.7136450435255,19873325.4571915,0.0,1.0
2025-05-20,11.24,11.51,11.16,11.28,25909689,10.9535249824648,11.2166434651397,10.8755639505611,10.9925054984166,26587322.7866111,0.0,1.0
2025-05-21,10.13,11.26,10.12,11.26,44831916,9.87181566480145,10.9730152404407,9.86207053581349,10.9730152404407,46004435.7087511,0.0,1.0
2025-05-22,9.63,9.89,9.46,9.85,40712669,9.38455921540355,9.63793256909046,9.21889202260826,9.59895205313862,41777455.2294879,0.0,1.0
2025-05-23,9.99,10.07,9.53,9.54,22740524,9.73538385897004,9.8133448908737,9.28710792552397,9.29685305451193,23335272.4505754,0.0,1.0
2025-05-27,10.07,10.11,9.86,10.07,13960882,9.8133448908737,9.85232540682553,9.60869718212658,9.8133448908737,14326010.4789289,0.0,1.0
2025-05-28,9.7,10.045,9.58,10.0,17583012,9.45277511831925,9.7889820684038,9.33583357046376,9.74512898795799,18042872.5178776,0.0,1.0
2025-05-29,10.05,10.09,9.75,9.8,11834131,9.79385463289779,9.83283514884962,9.50150076325904,9.55022640819884,12143637.1079576,0.0,1.0
2025-05-30,10.09,10.21,9.92,10.005,11260958,9.83283514884962,9.94977669670511,9.66716795605433,9.75000155245197,11555473.5231469,0.0,1.0
2025-06-02,10.18,10.28,9.955,10.02,12773425,9.92054130974124,10.0179925996208,9.70127590751218,9.76461924593391,13107497.1052554,0.0,1.0
2025-06-03,10.27,10.345,10.06,10.31,10548976,10.0082474706329,10.0813359380425,9.80359976188574,10.0472279865847,10824870.5717854,0.0,1.0
2025-06-04,10.17,10.33,10.085,10.33,9997194,9.91079618075328,10.0667182445606,9.82796258435564,10.0667182445606,10258657.4404028,0.0,1.0
2025-06-05,10.51,10.62,10.035,10.22,16984106,10.2421305663439,10.3493269852114,9.77923693941585,9.95952182569307,17428302.9203483,0.0,1.0
2025-06-06,10.89,10.95,10.515,10.61,17205153,10.6124454678863,10.670916241814,10.2470031308378,10.3395818562234,17655131.1134622,0.0,1.0
2025-06-09,10.88,11.08,10.67,10.99,11537520,10.6027003388983,10.7976029186575,10.3980526301512,10.7098967577658,11839268.6379594,0.0,1.0
2025-06-10,11.29,11.4,10.905,11.07,18812651,11.0022506274046,11.1094470462721,10.6270631613682,10.7878577896695,19304671.1061974,0.0,1.0
2025-06-11,11.48,11.52,11.295,11.43,11586101,11.1874080781758,11.2263885941276,11.0071231918986,11.138682433236,11889120.2100217,0.0,1.0
2025-06-12,11.54,11.765,11.455,11.48,18362584,11.2458788521035,11.4651442543326,11.1630452557059,11.1874080781758,18842833.1966571,0.0,1.0
2025-06-13,11.44,11.52,11.08,11.4,16793926,11.1484275622239,11.2263885941276,10.7976029186575,11.1094470462721,17233149.0129605,0.0,1.0
2025-06-16,11.46,11.725,11.3,11.53,11948567,11.1679178201999,11.4261637383807,11.0119957563925,11.2361337231156,12261066.0307983,0.0,1.0
2025-06-17,10.53,11.44,10.395,11.44,28143084,10.2616208243198,11.1484275622239,10.1300615829823,11.1484275622239,28879129.290927,0.0,1.0
2025-06-18,10.52,10.81,10.45,10.5,18232752,10.2518756953318,10.5344844359826,10.1836597924161,10.2323854373559,18709605.6117165,0.0,1.0
2025-06-20,10.41,10.7,10.4,10.6,18140262,10.1446792764643,10.4272880171151,10.1349341474763,10.3298367272355,18614696.6575976,0.0,1.0
2025-06-23,10.15,10.485,10.07,10.43,13611655,9.89130592277736,10.217767743874,9.8133448908737,10.1641695344402,13967649.9067584,0.0,1.0
2025-06-24,10.47,10.4899,10.1601,10.2,17165083,10.203150050392,10.2225428570781,9.9011485030552,9.94003156771715,17614013.1353939,0.0,1.0
2025-06-25,10.5,10.66,10.36,10.43,9775969,10.2323854373559,10.3883075011632,10.0959536315245,10.1641695344402,10031646.5919334,0.0,1.0
2025-06-26,10.81,10.92,10.54,10.58,11127079,10.5344844359826,10.6416808548501,10.2713659533077,10.3103464692596,11418093.0942522,0.0,1.0
2025-06-27,10.72,10.89,10.61,10.85,13078257,10.446778275091,10.6124454678863,10.3395818562234,10.5734649519344,13420301.5846796,0.0,1.0
2025-06-30,10.52,10.575,10.02,10.2,24219278,10.2518756953318,10.3054739047656,9.76461924593391,9.94003156771715,24852701.3135769,0.0,1.0
2025-07-01,10.77,11.06,10.3601,10.55,27268143,10.4955039200308,10.7781126606815,10.0960510828144,10.2811110822957,27981305.361576,0.0,1.0
2025-07-02,11.13,11.42,10.79,10.85,20482110,10.8463285635972,11.128937304248,10.5149941780067,10.5734649519344,21017792.6072705,0.0,1.0
2025-07-03,11.52,11.63,11.28,11.36,13837893,11.2263885941276,11.3335850129951,10.9925054984166,11.0704665303203,14199804.8636395,0.0,1.0
2025-07-07,11.52,11.65,11.315,11.4,11717022,11.2263885941276,11.3530752709711,11.0266134498745,11.1094470462721,12023465.2763228,0.0,1.0
2025-07-08,11.07,11.28,10.98,11.13,19675215,10.7878577896695,10.9925054984166,10.7001516287779,10.8463285635972,20189794.3314168,0.0,1.0
2025-07-09,13.26,13.335,12.5,12.755,70142243,12.9220410380323,12.995129505442,12.1814112349475,12.4299120241404,71976720.9717536,0.0,1.0
2025-07-10,12.41,13.11,12.36,13.09,35389146,12.0937050740559,12.7758641032129,12.0449794291161,12.756373845237,36314702.4977608,0.0,1.0
2025-07-11,12.59,12.75,12.15,12.27,20994368,12.2691173958391,12.4250394596464,11.840331720369,11.9572732682245,21543448.0404956,0.0,1.0
2025-07-14,12.58,12.81,12.42,12.56,15830030,12.2593722668512,12.4835102335742,12.1034502030438,12.2398820088752,16244043.5827592,0.0,1.0
2025-07-15,13.14,13.21,12.655,12.77,20842542,12.8050994901768,12.8733153930925,12.3324607342608,12.4445297176224,21387651.2314563,0.0,1.0
2025-07-16,13.02,13.45,12.78,13.28,12922444,12.6881579423213,13.1071984888035,12.4542748466103,12.9415312960082,13260413.5009072,0.0,1.0
2025-07-17,13.19,13.38,13.08,13.14,12464516,12.8538251351166,13.0389825858878,12.7466287162491,12.8050994901768,12790508.9972666,0.0,1.0
2025-07-18,13.37,13.43,13.2,13.25,9223782,13.0292374568998,13.0877082308276,12.8635702641046,12.9122959090443,9465017.86830919,0.0,1.0
2025-07-21,13.69,13.88,13.4,13.51,18075386,13.3410815845145,13.5262390352857,13.0584728438637,13.1656692627312,18548123.9112747,0.0,1.0
2025-07-22,13.81,13.895,13.6,13.78,10987942,13.45802313237,13.5408567287676,13.2533754236229,13.4287877454061,11275317.1492935,0.0,1.0
2025-07-23,13.94,13.995,13.67,13.91,9254378,13.5847098092134,13.6383080186472,13.3215913265386,13.5554744222496,9496414.06638703,0.0,1.0
2025-07-24,13.8,13.93,13.545,13.9,8090761,13.448278003382,13.5749646802255,13.1997772141891,13.5457292932616,8302364.19651062,0.0,1.0
2025-07-25,13.8,13.88,13.67,13.82,7837581,13.448278003382,13.5262390352857,13.3215913265386,13.4677682613579,8042562.60710851,0.0,1.0
2025-07-28,13.51,13.85,13.435,13.81,10307002,13.1656692627312,13.4970036483218,13.0925807953216,13.45802313237,10576568.0605525,0.0,1.0
2025-07-29,13.43,13.585,13.23,13.49,11333643,13.0877082308276,13.2387577301409,12.8928056510684,13.1461790047553,11630059.5035786,0.0,1.0
2025-07-30,13.08,13.4,12.92,13.38,9419627,12.7466287162491,13.0584728438637,12.5907066524417,13.0389825858878,9665984.93630998,0.0,1.0
2025-07-31,13.15,13.24,12.97,13.1,15199957,12.8148446191648,12.9025507800564,12.6394322973815,12.766118974225,15597491.8533992,0.0,1.0
2025-08-01,13.23,13.76,13.0,13.16,19650887,13.0642711956115,13.5876320220419,12.8371523464059,12.9951480675924,19900171.3235509,0.17595,1.0
2025-08-04,13.43,13.56,13.17,13.34,9850655,13.2617658470947,13.3901373705588,13.0050228001666,13.1728932539273,9975616.98610311,0.0,1.0
2025-08-05,12.73,13.48,12.67,13.47,9892122,12.5705345669036,13.3111395099655,12.5112861714587,13.3012647773913,10017610.0220548,0.0,1.0
2025-08-06,12.84,13.105,12.69,12.77,8651335,12.6791566252194,12.9408370384346,12.531035636607,12.6100334972003,8761082.82936191,0.0,1.0
2025-08-07,12.85,13.25,12.82,13.1,6860180,12.6890313577935,13.0840206607599,12.6594071600711,12.9358996721475,6947205.85948091,0.0,1.0
2025-08-08,13.12,13.13,12.795,12.86,6521971,12.9556491372958,12.96552386987,12.6347203286357,12.6989060903677,6604706.45763879,0.0,1.0
2025-08-11,12.8,13.28,12.705,13.15,6236914,12.6396576949227,13.1136448584823,12.5458477354682,12.9852733350183,6316033.32359771,0.0,1.0
2025-08-12,12.91,13.06,12.76,12.87,5916180,12.7482797532385,12.8964007418509,12.6001587646261,12.7087808229418,5991230.60353279,0.0,1.0
2025-08-13,13.05,13.275,12.84,12.93,6164467,12.8865260092767,13.1087074921953,12.6791566252194,12.7680292183868,6242667.28613194,0.0,1.0
2025-08-14,12.94,13.03,12.63,12.83,5770621,12.777903950961,12.8667765441284,12.471787241162,12.6692818926452,5843825.09264237,0.0,1.0
2025-08-15,13.31,13.54,12.805,12.98,13878410,13.1432690562048,13.3703879054105,12.6445950612098,12.8174028812576,14054466.6863374,0.0,1.0
2025-08-18,13.36,13.5,13.29,13.35,9580963,13.1926427190756,13.3308889751138,13.1235195910565,13.1827679865014,9702503.76711248,0.0,1.0
2025-08-19,13.3,13.5758,13.27,13.42,12492319,13.1333943236307,13.4057394480259,13.1037701259082,13.2518911145206,12650792.2175955,0.0,1.0
2025-08-20,13.2,13.445,13.01,13.36,6568556,13.0346469978891,13.276577945956,12.8470270789801,13.1926427190756,6651882.4187599,0.0,1.0
2025-08-21,12.97,13.19,12.89,13.16,6464558,12.8075281486834,13.0247722653149,12.7285302880902,12.9951480675924,6546565.13627254,0.0,1.0
2025-08-22,13.49,13.52,13.03,13.07,6481451,13.3210142425397,13.3506384402621,12.8667765441284,12.906275474425,6563672.43499998,0.0,1.0
2025-08-25,13.49,13.62,13.31,13.41,6339618,13.3210142425397,13.4493857660037,13.1432690562048,13.2420163819464,6420040.19085074,0.0,1.0
2025-08-26,13.34,13.54,13.34,13.49,6536147,13.1728932539273,13.3703879054105,13.1728932539273,13.3210142425397,6619062.28944844,0.0,1.0
2025-08-27,13.36,13.48,13.22,13.29,7315093,13.1926427190756,13.3111395099655,13.0543964630374,13.1235195910565,7407889.72771089,0.0,1.0
2025-08-28,13.48,13.56,13.3,13.44,7638672,13.3111395099655,13.3901373705588,13.1333943236307,13.2716405796689,7735573.5384571,0.0,1.0
2025-08-29,13.54,13.66,13.4336,13.46,8384065,13.3703879054105,13.4888846963004,13.2653207508214,13.2913900448172,8490422.3350216,0.0,1.0
2025-09-02,13.41,13.42,13.1622,13.35,7490669,13.2420163819464,13.2518911145206,12.9973205087588,13.1827679865014,7585693.02383201,0.0,1.0
2025-09-03,13.23,13.44,13.19,13.35,6075824,13.0642711956115,13.2716405796689,13.0247722653149,13.1827679865014,6152899.79183852,0.0,1.0
2025-09-04,12.81,13.32,12.335,13.32,14742460,12.6495324274969,13.153143788779,12.1804826302244,13.153143788779,14929477.7243691,0.0,1.0
2025-09-05,12.93,13.1,12.665,12.88,12318527,12.7680292183868,12.9358996721475,12.5063488051716,12.718655555516,12474795.5526784,0.0,1.0
2025-09-08,12.72,12.99,12.63,12.99,7808185,12.5606598343295,12.8272776138317,12.471787241162,12.8272776138317,7907236.92146718,0.0,1.0
2025-09-09,12.72,12.81,12.56,12.76,6095067,12.5606598343295,12.6495324274969,12.4026641131429,12.6001587646261,6172386.9018493,0.0,1.0
2025-09-10,12.73,12.88,12.65,12.76,8260803,12.5705345669036,12.718655555516,12.4915367063104,12.6001587646261,8365596.67612475,0.0,1.0
2025-09-11,12.85,12.99,12.78,12.8,10472036,12.6890313577935,12.8272776138317,12.6199082297744,12.6396576949227,10604880.6095314,0.0,1.0
2025-09-12,12.88,13.01,12.7027,12.8,12349934,12.718655555516,12.8470270789801,12.5435765469762,12.6396576949227,12506600.9709661,0.0,1.0
2025-09-15,13.03,13.2,12.87,12.93,14860618,12.8667765441284,13.0346469978891,12.7087808229418,12.7680292183868,15049134.6356957,0.0,1.0
2025-09-16,12.7,13.04,12.69,13.01,8825980,12.5409103691812,12.8766512767025,12.531035636607,12.8470270789801,8937943.31514056,0.0,1.0
2025-09-17,12.51,12.85,12.33,12.72,12631846,12.3532904502721,12.6890313577935,12.1755452639373,12.5606598343295,12792089.2086302,0.0,1.0
2025-09-18,12.95,12.98,12.515,12.61,7340094,12.7877786835351,12.8174028812576,12.3582278165592,12.4520377760137,7433207.88170873,0.0,1.0
2025-09-19,13.05,13.09,12.75,13.03,13127460,12.8865260092767,12.9260249395733,12.5902840320519,12.8667765441284,13293990.395602,0.0,1.0
2025-09-22,13.13,13.1772,12.9001,13.08,6105024,12.96552386987,13.01213260762,12.7385037679901,12.9161502069992,6182470.21289111,0.0,1.0
2025-09-23,13.14,13.5,13.12,13.19,7183271,12.9753986024441,13.3308889751138,12.9556491372958,13.0247722653149,7274395.47962871,0.0,1.0
2025-09-24,13.36,13.45,13.065,13.16,10851797,13.1926427190756,13.281515312243,12.9013381081379,12.9951480675924,10989459.1256056,0.0,1.0
2025-09-25,13.03,13.36,12.965,13.32,7644899,12.8667765441284,13.1926427190756,12.8025907823963,13.153143788779,7741879.53201513,0.0,1.0
2025-09-26,13.24,13.415,13.11,13.11,5898405,13.0741459281857,13.2469537482335,12.9457744047216,12.9457744047216,5973230.11605984,0.0,1.0
2025-09-29,13.16,13.37,13.095,13.3,9288709,12.9951480675924,13.2025174516498,12.9309623058604,13.1333943236307,9406542.33443045,0.0,1.0
2025-09-30,13.16,13.265,12.97,13.12,6187815,12.9951480675924,13.0988327596211,12.8075281486834,12.9556491372958,6266311.47074623,0.0,1.0
2025-10-01,15.37,15.51,14.74,14.92,58988466,15.1774639664814,15.3157102225197,14.5553558143095,14.7331010006443,59736773.18044,0.0,1.0
2025-10-02,14.29,15.33,14.12,15.33,29422735,14.1109928484723,15.1379650361848,13.9431223947116,15.1379650361848,29795981.5914384,0.0,1.0
2025-10-03,14.58,14.635,14.2534,14.5,14296040,14.3973600931229,14.4516711222808,14.0748513272509,14.3183622325297,14477394.5953858,0.0,1.0
2025-10-06,14.27,14.675,14.16,14.6,14574496,14.091243383324,14.4911700525774,13.9826213250083,14.4171095582712,14759382.9914348,0.0,1.0
2025-10-07,14.4,14.58,14.252,14.27,10747403,14.2196149067881,14.3973600931229,14.0734688646905,14.091243383324,10883740.8195998,0.0,1.0
2025-10-08,14.73,14.85,14.315,14.51,13480185,14.5454810817353,14.6639778726252,14.1356796799077,14.3282369651038,13651189.9423756,0.0,1.0
2025-10-09,14.57,14.89,14.515,14.8,8210773,14.3874853605488,14.7034768029218,14.3331743313909,14.6146042097544,8314932.01293077,0.0,1.0
2025-10-10,14.07,14.77,14.05,14.65,9074512,13.8937487318409,14.5849800120319,13.8739992666925,14.466483221142,9189628.10572455,0.0,1.0
2025-10-13,14.44,14.6356,14.235,14.44,11563655,14.2591138370847,14.4522636062352,14.0566818193145,14.2591138370847,11710347.508814,0.0,1.0
2025-10-14,14.39,14.53,14.255,14.3,7652974,14.2097401742139,14.3479864302521,14.0764312844628,14.1208675810465,7750056.96865899,0.0,1.0
2025-10-15,14.75,15.0,14.615,14.69,11038312,14.5652305468836,14.8120988612376,14.4319216571325,14.5059821514387,11178340.1900793,0.0,1.0
2025-10-16,14.82,15.0,14.695,14.855,6478019,14.6343536749027,14.8120988612376,14.5109195177257,14.6689152389123,6560196.89784068,0.0,1.0
2025-10-17,14.58,14.71,14.46,14.69,8815072,14.3973600931229,14.525731616587,14.278863302233,14.5059821514387,8926896.94004328,0.0,1.0
2025-10-20,14.4,14.785,14.37,14.7,6856279,14.2196149067881,14.5997921108932,14.1899907090656,14.5158568840128,6943255.37275053,0.0,1.0
2025-10-21,14.32,14.5,14.185,14.48,4900938,14.1406170461948,14.3183622325297,14.0073081564437,14.2986127673813,4963109.59633021,0.0,1.0
2025-10-22,14.29,14.43,13.975,14.35,9979743,14.1109928484723,14.2492391045106,13.7999387723863,14.1702412439173,10106342.5516114,0.0,1.0
2025-10-23,14.2,14.45,14.125,14.43,5771912,14.0221202553049,14.2689885696589,13.9480597609987,14.2492391045106,5845132.46981976,0.0,1.0
2025-10-24,14.55,14.725,14.37,14.49,7043587,14.3677358954005,14.5405437154482,14.1899907090656,14.3084874999555,7132939.49694662,0.0,1.0
2025-10-27,14.49,14.655,14.385,14.61,7837392,14.3084874999555,14.4714205874291,14.2048028079268,14.4269842908454,7936814.4313194,0.0,1.0
2025-10-28,14.46,14.57,14.23,14.52,6781550,14.278863302233,14.3874853605488,14.0517444530274,14.338111697678,6867578.38662582,0.0,1.0
2025-10-29,14.37,14.57,14.28,14.55,5900067,14.1899907090656,14.3874853605488,14.1011181158982,14.3677358954005,5974913.19961428,0.0,1.0
2025-10-30,14.02,14.4,13.99,14.28,7956704,13.8443750689701,14.2196149067881,13.8147508712476,14.1011181158982,8057639.98188894,0.0,1.0
2025-10-31,13.87,13.96,13.55,13.77,14090308,13.87,13.96,13.55,13.77,14090308,0.17595,1.0
2025-11-03,13.62,13.89,13.44,13.89,9559413,13.62,13.89,13.44,13.89,9559413,0.0,1.0
2025-11-04,13.44,13.735,13.21,13.28,10859419,13.44,13.735,13.21,13.28,10859419,0.0,1.0
2025-11-05,14.22,14.43,13.37,13.48,15367782,14.22,14.43,13.37,13.48,15367782,0.0,1.0
2025-11-06,14.19,14.6,13.92,14.35,11561758,14.19,14.6,13.92,14.35,11561758,0.0,1.0
2025-11-07,14.13,14.145,13.715,14.0,12468909,14.13,14.145,13.715,14.0,12468909,0.0,1.0
2025-11-10,14.21,14.34,13.89,14.33,6632752,14.21,14.34,13.89,14.33,6632752,0.0,1.0
2025-11-11,14.27,14.37,14.015,14.35,7805027,14.27,14.37,14.015,14.35,7805027,0.0,1.0
2025-11-12,14.07,14.27,13.96,14.27,7859210,14.07,14.27,13.96,14.27,7859210,0.0,1.0
2025-11-13,13.67,14.1385,13.62,14.01,9732789,13.67,14.1385,13.62,14.01,9732789,0.0,1.0
2025-11-14,13.82,14.03,13.36,13.48,7612604,13.82,14.03,13.36,13.48,7612604,0.0,1.0
2025-11-17,13.92,14.18,13.8,13.84,7689524,13.92,14.18,13.8,13.84,7689524,0.0,1.0
2025-11-18,13.72,14.14,13.61,14.05,7941570,13.72,14.14,13.61,14.05,7941570,0.0,1.0
2025-11-19,13.77,13.99,13.69,13.8,9155146,13.77,13.99,13.69,13.8,9155146,0.0,1.0
2025-11-20,13.51,14.11,13.45,13.99,10222516,13.51,14.11,13.45,13.99,10222516,0.0,1.0
2025-11-21,13.75,13.76,13.28,13.52,9306663,13.75,13.76,13.28,13.52,9306663,0.0,1.0
2025-11-24,13.88,13.985,13.72,13.79,5428400,13.88,13.985,13.72,13.79,5428400,0.0,1.0
2025-11-25,13.81,14.0299,13.77,13.94,4853905,13.81,14.0299,13.77,13.94,4853905,0.0,1.0
2025-11-26,13.91,14.02,13.83,13.86,4373591,13.91,14.02,13.83,13.86,4373591,0.0,1.0